CSR LIMITED (CSR)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| CSR | 2018-01-18 00:00:00.110000 | 4.72 | 1497776 | 4.76 | 4.705 | 0.212% |
| CSR | 2018-01-18 00:00:00.110000 | 4.72 | 1497776 | 4.76 | 4.705 | 0.212% |
| CSR | 2018-01-18 00:00:00.110000 | 4.72 | 1497776 | 4.76 | 4.705 | 0.212% |
| CSR | 2018-01-18 00:00:00.110000 | 4.72 | 1497776 | 4.76 | 4.705 | 0.212% |
| CSR | 2018-01-17 00:00:00.110000 | 4.71 | 1508713 | 4.79 | 4.7 | -1.875% |
| CSR | 2018-01-17 00:00:00.110000 | 4.71 | 1508713 | 4.79 | 4.7 | -1.875% |
| CSR | 2018-01-17 00:00:00.110000 | 4.71 | 1508713 | 4.79 | 4.7 | -1.875% |
| CSR | 2018-01-17 00:00:00.110000 | 4.71 | 1508713 | 4.79 | 4.7 | -1.875% |
| CSR | 2018-01-16 00:00:00.110000 | 4.8 | 1676795 | 4.8 | 4.71 | 1.48% |
| CSR | 2018-01-16 00:00:00.110000 | 4.8 | 1676795 | 4.8 | 4.71 | 1.48% |
| CSR | 2018-01-16 00:00:00.110000 | 4.8 | 1676795 | 4.8 | 4.71 | 1.48% |
| CSR | 2018-01-16 00:00:00.110000 | 4.8 | 1676795 | 4.8 | 4.71 | 1.48% |
| CSR | 2018-01-15 00:00:00.110000 | 4.73 | 1173533 | 4.77 | 4.7 | 1.068% |
| CSR | 2018-01-15 00:00:00.110000 | 4.73 | 1173533 | 4.77 | 4.7 | 1.068% |
| CSR | 2018-01-15 00:00:00.110000 | 4.73 | 1173533 | 4.77 | 4.7 | 1.068% |
| CSR | 2018-01-15 00:00:00.110000 | 4.73 | 1173533 | 4.77 | 4.7 | 1.068% |
| CSR | 2018-01-12 00:00:00.110000 | 4.68 | 1325854 | 4.74 | 4.65 | -1.474% |
| CSR | 2018-01-12 00:00:00.110000 | 4.68 | 1325854 | 4.74 | 4.65 | -1.474% |
| CSR | 2018-01-12 00:00:00.110000 | 4.68 | 1325854 | 4.74 | 4.65 | -1.474% |
| CSR | 2018-01-12 00:00:00.110000 | 4.68 | 1325854 | 4.74 | 4.65 | -1.474% |
| CSR | 2018-01-11 00:00:00.110000 | 4.75 | 1589225 | 4.77 | 4.695 | 1.279% |
| CSR | 2018-01-11 00:00:00.110000 | 4.75 | 1589225 | 4.77 | 4.695 | 1.279% |
| CSR | 2018-01-11 00:00:00.110000 | 4.75 | 1589225 | 4.77 | 4.695 | 1.279% |
| CSR | 2018-01-11 00:00:00.110000 | 4.75 | 1589225 | 4.77 | 4.695 | 1.279% |
| CSR | 2018-01-10 00:00:00.110000 | 4.69 | 1890910 | 4.725 | 4.65 | 0.428% |
| CSR | 2018-01-10 00:00:00.110000 | 4.69 | 1890910 | 4.725 | 4.65 | 0.428% |
| CSR | 2018-01-10 00:00:00.110000 | 4.69 | 1890910 | 4.725 | 4.65 | 0.428% |
| CSR | 2018-01-10 00:00:00.110000 | 4.69 | 1890910 | 4.725 | 4.65 | 0.428% |
| CSR | 2018-01-09 00:00:00.110000 | 4.67 | 1084623 | 4.72 | 4.65 | -0.214% |
| CSR | 2018-01-09 00:00:00.110000 | 4.67 | 1084623 | 4.72 | 4.65 | -0.214% |
| CSR | 2018-01-09 00:00:00.110000 | 4.67 | 1084623 | 4.72 | 4.65 | -0.214% |
| CSR | 2018-01-09 00:00:00.110000 | 4.67 | 1084623 | 4.72 | 4.65 | -0.214% |
| CSR | 2018-01-08 00:00:00.110000 | 4.68 | 865973 | 4.7 | 4.62 | 0.862% |
| CSR | 2018-01-08 00:00:00.110000 | 4.68 | 865973 | 4.7 | 4.62 | 0.862% |
| CSR | 2018-01-08 00:00:00.110000 | 4.68 | 865973 | 4.7 | 4.62 | 0.862% |
| CSR | 2018-01-08 00:00:00.110000 | 4.68 | 865973 | 4.7 | 4.62 | 0.862% |
| CSR | 2018-01-05 00:00:00.110000 | 4.64 | 711696 | 4.65 | 4.61 | 0.651% |
| CSR | 2018-01-05 00:00:00.110000 | 4.64 | 711696 | 4.65 | 4.61 | 0.651% |
| CSR | 2018-01-05 00:00:00.110000 | 4.64 | 711696 | 4.65 | 4.61 | 0.651% |
| CSR | 2018-01-05 00:00:00.110000 | 4.64 | 711696 | 4.65 | 4.61 | 0.651% |
| CSR | 2018-01-04 00:00:00.110000 | 4.61 | 1524195 | 4.71 | 4.57 | -1.496% |
| CSR | 2018-01-04 00:00:00.110000 | 4.61 | 1524195 | 4.71 | 4.57 | -1.496% |
| CSR | 2018-01-04 00:00:00.110000 | 4.61 | 1524195 | 4.71 | 4.57 | -1.496% |
| CSR | 2018-01-04 00:00:00.110000 | 4.61 | 1524195 | 4.71 | 4.57 | -1.496% |
| CSR | 2018-01-03 00:00:00.110000 | 4.68 | 1035863 | 4.74 | 4.66 | -0.847% |
| CSR | 2018-01-03 00:00:00.110000 | 4.68 | 1035863 | 4.74 | 4.66 | -0.847% |
| CSR | 2018-01-03 00:00:00.110000 | 4.68 | 1035863 | 4.74 | 4.66 | -0.847% |
| CSR | 2018-01-03 00:00:00.110000 | 4.68 | 1035863 | 4.74 | 4.66 | -0.847% |
| CSR | 2018-01-02 00:00:00.110000 | 4.72 | 823074 | 4.78 | 4.705 | -0.84% |
| CSR | 2018-01-02 00:00:00.110000 | 4.72 | 823074 | 4.78 | 4.705 | -0.84% |
| CSR | 2018-01-02 00:00:00.110000 | 4.72 | 823074 | 4.78 | 4.705 | -0.84% |
| CSR | 2018-01-02 00:00:00.110000 | 4.72 | 823074 | 4.78 | 4.705 | -0.84% |
| CSR | 2017-12-29 00:00:00.110000 | 4.76 | 1019049 | 4.78 | 4.725 | -0.418% |
| CSR | 2017-12-29 00:00:00.110000 | 4.76 | 1019049 | 4.78 | 4.725 | -0.418% |
| CSR | 2017-12-29 00:00:00.110000 | 4.76 | 1019049 | 4.78 | 4.725 | -0.418% |
| CSR | 2017-12-29 00:00:00.110000 | 4.76 | 1019049 | 4.78 | 4.725 | -0.418% |
| CSR | 2017-12-28 00:00:00.110000 | 4.78 | 933445 | 4.78 | 4.675 | 2.137% |
| CSR | 2017-12-28 00:00:00.110000 | 4.78 | 933445 | 4.78 | 4.675 | 2.137% |
| CSR | 2017-12-28 00:00:00.110000 | 4.78 | 933445 | 4.78 | 4.675 | 2.137% |
| CSR | 2017-12-28 00:00:00.110000 | 4.78 | 933445 | 4.78 | 4.675 | 2.137% |
| CSR | 2017-12-27 00:00:00.110000 | 4.68 | 1019832 | 4.775 | 4.68 | -2.092% |
| CSR | 2017-12-27 00:00:00.110000 | 4.68 | 1019832 | 4.775 | 4.68 | -2.092% |
| CSR | 2017-12-27 00:00:00.110000 | 4.68 | 1019832 | 4.775 | 4.68 | -2.092% |
| CSR | 2017-12-27 00:00:00.110000 | 4.68 | 1019832 | 4.775 | 4.68 | -2.092% |
| CSR | 2017-12-22 00:00:00.110000 | 4.78 | 1281957 | 4.79 | 4.71 | 1.271% |
| CSR | 2017-12-22 00:00:00.110000 | 4.78 | 1281957 | 4.79 | 4.71 | 1.271% |
| CSR | 2017-12-22 00:00:00.110000 | 4.78 | 1281957 | 4.79 | 4.71 | 1.271% |
| CSR | 2017-12-21 00:00:00.110000 | 4.72 | 1805286 | 4.73 | 4.64 | 0.64% |
| CSR | 2017-12-20 00:00:00.110000 | 4.69 | 1307163 | 4.73 | 4.68 | -0.846% |
| CSR | 2017-12-19 00:00:00.110000 | 4.73 | 1288600 | 4.735 | 4.645 | 0.853% |
| CSR | 2017-12-18 00:00:00.110000 | 4.69 | 972059 | 4.71 | 4.66 | 1.078% |
| CSR | 2017-12-15 00:00:00.110000 | 4.64 | 2908369 | 4.74 | 4.6 | -2.316% |
| CSR | 2017-12-14 00:00:00.110000 | 4.75 | 2130999 | 4.82 | 4.74 | -0.628% |
| CSR | 2017-12-13 00:00:00.110000 | 4.78 | 2031471 | 4.8 | 4.68 | 0% |
| CSR | 2017-12-12 00:00:00.110000 | 4.78 | 2602180 | 4.89 | 4.77 | -0.83% |
| CSR | 2017-12-11 00:00:00.110000 | 4.82 | 4229609 | 4.865 | 4.675 | 3.433% |
| CSR | 2017-12-08 00:00:00.110000 | 4.66 | 1439310 | 4.67 | 4.615 | 0.648% |
| CSR | 2017-12-07 00:00:00.110000 | 4.63 | 1962020 | 4.64 | 4.44 | 4.045% |
| CSR | 2017-12-06 00:00:00.110000 | 4.45 | 2136323 | 4.58 | 4.44 | -2.838% |
| CSR | 2017-12-05 00:00:00.110000 | 4.58 | 1639931 | 4.66 | 4.57 | -1.717% |
| CSR | 2017-12-04 00:00:00.110000 | 4.66 | 1849468 | 4.7 | 4.63 | 0.215% |
| CSR | 2017-12-01 00:00:00.110000 | 4.65 | 1576670 | 4.665 | 4.595 | 1.307% |
| CSR | 2017-11-30 00:00:00.110000 | 4.59 | 2255988 | 4.6 | 4.56 | 0.438% |
| CSR | 2017-11-29 00:00:00.110000 | 4.57 | 2800582 | 4.58 | 4.52 | 2.009% |
| CSR | 2017-11-28 00:00:00.110000 | 4.48 | 1603466 | 4.51 | 4.39 | 0.674% |
| CSR | 2017-11-27 00:00:00.110000 | 4.45 | 1148666 | 4.53 | 4.43 | -1.33% |
| CSR | 2017-11-24 00:00:00.110000 | 4.51 | 1348579 | 4.54 | 4.48 | 0.222% |
| CSR | 2017-11-23 00:00:00.110000 | 4.5 | 1368169 | 4.51 | 4.46 | 0.446% |
| CSR | 2017-11-22 00:00:00.110000 | 4.48 | 1666905 | 4.49 | 4.39 | 1.587% |
| CSR | 2017-11-21 00:00:00.110000 | 4.41 | 1438514 | 4.44 | 4.38 | -0.226% |
| CSR | 2017-11-17 00:00:00.110000 | 4.44 | 1723881 | 4.46 | 4.42 | 0.68% |
| CSR | 2017-11-17 00:00:00.110000 | 4.44 | 1723881 | 4.46 | 4.42 | 0.68% |
| CSR | 2017-11-17 00:00:00.110000 | 4.44 | 1723881 | 4.46 | 4.42 | 0.68% |
| CSR | 2017-11-16 00:00:00.110000 | 4.41 | 2064174 | 4.45 | 4.38 | 0.227% |
| CSR | 2017-11-15 00:00:00.110000 | 4.4 | 1973229 | 4.44 | 4.38 | -0.227% |
| CSR | 2017-11-14 00:00:00.110000 | 4.41 | 1975081 | 4.455 | 4.39 | -0.226% |
| CSR | 2017-11-13 00:00:00.110000 | 4.42 | 2820282 | 4.44 | 4.38 | 0.683% |
| CSR | 2017-11-10 00:00:00.110000 | 4.39 | 2236609 | 4.5 | 4.36 | -3.939% |
| CSR | 2017-11-10 00:00:00.110000 | 4.39 | 2236609 | 4.5 | 4.36 | -3.939% |
| CSR | 2017-11-10 00:00:00.110000 | 4.39 | 2236609 | 4.5 | 4.36 | -3.939% |
| CSR | 2017-11-09 00:00:00.110000 | 4.57 | 2930468 | 4.645 | 4.55 | 0% |
| CSR | 2017-11-08 00:00:00.110000 | 4.57 | 2148632 | 4.62 | 4.55 | -0.868% |
| CSR | 2017-11-07 00:00:00.110000 | 4.61 | 2536003 | 4.65 | 4.57 | 1.319% |
| CSR | 2017-11-06 00:00:00.110000 | 4.55 | 1657734 | 4.64 | 4.53 | -1.728% |
| CSR | 2017-11-03 00:00:00.110000 | 4.63 | 1741287 | 4.675 | 4.59 | 0.434% |
| CSR | 2017-11-03 00:00:00.110000 | 4.63 | 1741287 | 4.675 | 4.59 | 0.434% |
| CSR | 2017-11-03 00:00:00.110000 | 4.63 | 1741287 | 4.675 | 4.59 | 0.434% |
| CSR | 2017-11-02 00:00:00.110000 | 4.61 | 3602599 | 4.64 | 4.51 | 2.902% |
| CSR | 2017-11-01 00:00:00.110000 | 4.48 | 4513354 | 4.74 | 4.42 | -5.485% |
| CSR | 2017-10-31 00:00:00.110000 | 4.74 | 2103131 | 4.79 | 4.685 | -1.66% |
| CSR | 2017-10-30 00:00:00.110000 | 4.82 | 2033613 | 4.84 | 4.68 | 3.433% |
| CSR | 2017-10-27 00:00:00.110000 | 4.66 | 2381315 | 4.76 | 4.615 | -2.306% |
| CSR | 2017-10-27 00:00:00.110000 | 4.66 | 2381315 | 4.76 | 4.615 | -2.306% |
| CSR | 2017-10-27 00:00:00.110000 | 4.66 | 2381315 | 4.76 | 4.615 | -2.306% |
| CSR | 2017-10-26 00:00:00.110000 | 4.77 | 7280221 | 4.88 | 4.725 | -2.454% |
| CSR | 2017-10-25 00:00:00.110000 | 4.89 | 1672284 | 4.92 | 4.83 | 1.033% |
| CSR | 2017-10-24 00:00:00.110000 | 4.84 | 1982985 | 4.91 | 4.82 | -0.412% |
| CSR | 2017-10-23 00:00:00.110000 | 4.86 | 880444 | 4.92 | 4.86 | -0.205% |
| CSR | 2017-10-20 00:00:00.110000 | 4.87 | 1366724 | 4.89 | 4.825 | 0% |
| CSR | 2017-10-20 00:00:00.110000 | 4.87 | 1366724 | 4.89 | 4.825 | 0% |
| CSR | 2017-10-20 00:00:00.110000 | 4.87 | 1366724 | 4.89 | 4.825 | 0% |
| CSR | 2017-10-19 00:00:00.110000 | 4.87 | 1619485 | 4.92 | 4.84 | 0.62% |
| CSR | 2017-10-18 00:00:00.110000 | 4.84 | 1215891 | 4.87 | 4.815 | 0% |
| CSR | 2017-10-17 00:00:00.110000 | 4.84 | 2881416 | 4.86 | 4.75 | 2.542% |
| CSR | 2017-10-16 00:00:00.110000 | 4.72 | 1521139 | 4.74 | 4.67 | 0.855% |
| CSR | 2017-10-16 00:00:00.110000 | 4.72 | 1521139 | 4.74 | 4.67 | 0.855% |
| CSR | 2017-10-13 00:00:00.110000 | 4.68 | 1466775 | 4.68 | 4.62 | 1.299% |
| CSR | 2017-10-13 00:00:00.110000 | 4.68 | 1466775 | 4.68 | 4.62 | 1.299% |
| CSR | 2017-10-13 00:00:00.110000 | 4.68 | 1466775 | 4.68 | 4.62 | 1.299% |
| CSR | 2017-10-12 00:00:00.110000 | 4.62 | 3219849 | 4.67 | 4.57 | -0.858% |
| CSR | 2017-10-11 00:00:00.110000 | 4.66 | 2523316 | 4.705 | 4.64 | -0.214% |
| CSR | 2017-10-10 00:00:00.110000 | 4.67 | 2428591 | 4.75 | 4.665 | -1.059% |
| CSR | 2017-10-09 00:00:00.110000 | 4.72 | 2785531 | 4.74 | 4.69 | 0.212% |
| CSR | 2017-10-06 00:00:00.110000 | 4.71 | 2700336 | 4.8 | 4.695 | -1.05% |
| CSR | 2017-10-06 00:00:00.110000 | 4.71 | 2700336 | 4.8 | 4.695 | -1.05% |
| CSR | 2017-10-06 00:00:00.110000 | 4.71 | 2700336 | 4.8 | 4.695 | -1.05% |
| CSR | 2017-10-05 00:00:00.110000 | 4.76 | 2037265 | 4.79 | 4.72 | 0% |
| CSR | 2017-10-04 00:00:00.110000 | 4.76 | 2236495 | 4.77 | 4.68 | 0.422% |
| CSR | 2017-10-03 00:00:00.110000 | 4.74 | 1523823 | 4.77 | 4.7 | -1.044% |
| CSR | 2017-10-02 00:00:00.110000 | 4.79 | 2269074 | 4.84 | 4.71 | 1.268% |
| CSR | 2017-09-29 00:00:00.100000 | 4.73 | 2202045 | 4.74 | 4.62 | 1.068% |
| CSR | 2017-09-29 00:00:00.100000 | 4.73 | 2202045 | 4.74 | 4.62 | 1.068% |
| CSR | 2017-09-29 00:00:00.100000 | 4.73 | 2202045 | 4.74 | 4.62 | 1.068% |
| CSR | 2017-09-28 00:00:00.100000 | 4.68 | 2791692 | 4.68 | 4.55 | 2.183% |
| CSR | 2017-09-27 00:00:00.100000 | 4.58 | 1771043 | 4.58 | 4.49 | 1.104% |
| CSR | 2017-09-26 00:00:00.100000 | 4.53 | 1402420 | 4.55 | 4.47 | 0% |
| CSR | 2017-09-25 00:00:00.100000 | 4.53 | 934575 | 4.55 | 4.51 | 0.221% |
| CSR | 2017-09-22 00:00:00.100000 | 4.52 | 1065175 | 4.535 | 4.475 | 0.444% |
| CSR | 2017-09-22 00:00:00.100000 | 4.52 | 1065175 | 4.535 | 4.475 | 0.444% |
| CSR | 2017-09-22 00:00:00.100000 | 4.52 | 1065175 | 4.535 | 4.475 | 0.444% |
| CSR | 2017-09-21 00:00:00.100000 | 4.5 | 2257146 | 4.54 | 4.5 | 0% |
| CSR | 2017-09-20 00:00:00.100000 | 4.5 | 2164560 | 4.52 | 4.45 | -0.442% |
| CSR | 2017-09-19 00:00:00.100000 | 4.52 | 2812950 | 4.525 | 4.41 | 2.494% |
| CSR | 2017-09-18 00:00:00.100000 | 4.41 | 990172 | 4.435 | 4.395 | 0% |
| CSR | 2017-09-15 00:00:00.100000 | 4.41 | 2493606 | 4.425 | 4.34 | 1.379% |
| CSR | 2017-09-15 00:00:00.100000 | 4.41 | 2493606 | 4.425 | 4.34 | 1.379% |
| CSR | 2017-09-15 00:00:00.100000 | 4.41 | 2493606 | 4.425 | 4.34 | 1.379% |
| CSR | 2017-09-14 00:00:00.100000 | 4.35 | 2754992 | 4.405 | 4.335 | -1.361% |
| CSR | 2017-09-13 00:00:00.100000 | 4.41 | 3283388 | 4.45 | 4.3 | 2.558% |
| CSR | 2017-09-12 00:00:00.100000 | 4.3 | 1561288 | 4.31 | 4.245 | 0.467% |
| CSR | 2017-09-11 00:00:00.100000 | 4.28 | 1978048 | 4.32 | 4.22 | 1.422% |
| CSR | 2017-09-08 00:00:00.100000 | 4.22 | 1314045 | 4.22 | 4.17 | 0.957% |
| CSR | 2017-09-08 00:00:00.100000 | 4.22 | 1314045 | 4.22 | 4.17 | 0.957% |
| CSR | 2017-09-08 00:00:00.100000 | 4.22 | 1314045 | 4.22 | 4.17 | 0.957% |
| CSR | 2017-09-07 00:00:00.100000 | 4.18 | 1210620 | 4.2 | 4.125 | -0.239% |
| CSR | 2017-09-06 00:00:00.100000 | 4.19 | 1855967 | 4.19 | 4.06 | 0.721% |
| CSR | 2017-09-05 00:00:00.100000 | 4.16 | 1269843 | 4.18 | 4.13 | 0.483% |
| CSR | 2017-09-04 00:00:00.100000 | 4.14 | 1119957 | 4.17 | 4.11 | 0.242% |
| CSR | 2017-09-01 00:00:00.100000 | 4.13 | 1836441 | 4.13 | 4.02 | 2.228% |
| CSR | 2017-09-01 00:00:00.100000 | 4.13 | 1836441 | 4.13 | 4.02 | 2.228% |
| CSR | 2017-09-01 00:00:00.100000 | 4.13 | 1836441 | 4.13 | 4.02 | 2.228% |
| CSR | 2017-08-31 00:00:00.100000 | 4.04 | 1957478 | 4.11 | 4.03 | 0% |
| CSR | 2017-08-30 00:00:00.100000 | 4.04 | 1349145 | 4.09 | 4.03 | -0.737% |
| CSR | 2017-08-29 00:00:00.100000 | 4.07 | 1681727 | 4.15 | 4.055 | -2.163% |
| CSR | 2017-08-28 00:00:00.100000 | 4.16 | 1357737 | 4.2 | 4.15 | -0.952% |
| CSR | 2017-08-25 00:00:00.100000 | 4.2 | 1627047 | 4.24 | 4.18 | -0.238% |
| CSR | 2017-08-25 00:00:00.100000 | 4.2 | 1627047 | 4.24 | 4.18 | -0.238% |
| CSR | 2017-08-25 00:00:00.100000 | 4.2 | 1627047 | 4.24 | 4.18 | -0.238% |
| CSR | 2017-08-24 00:00:00.100000 | 4.21 | 1596572 | 4.245 | 4.16 | 0.238% |
| CSR | 2017-08-23 00:00:00.100000 | 4.2 | 3437092 | 4.3 | 4.19 | -1.176% |
| CSR | 2017-08-22 00:00:00.100000 | 4.25 | 1754700 | 4.26 | 4.18 | 1.19% |
| CSR | 2017-08-21 00:00:00.100000 | 4.2 | 2870366 | 4.215 | 4.12 | 0.478% |
| CSR | 2017-08-18 00:00:00.100000 | 4.18 | 1853885 | 4.19 | 4.065 | 0.966% |
| CSR | 2017-08-18 00:00:00.100000 | 4.18 | 1853885 | 4.19 | 4.065 | 0.966% |
| CSR | 2017-08-18 00:00:00.100000 | 4.18 | 1853885 | 4.19 | 4.065 | 0.966% |
| CSR | 2017-08-17 00:00:00.100000 | 4.14 | 2309513 | 4.15 | 4.005 | 3.759% |
| CSR | 2017-08-16 00:00:00.100000 | 3.99 | 1595758 | 4.015 | 3.95 | 0% |
| CSR | 2017-08-15 00:00:00.100000 | 3.99 | 1823439 | 4.1 | 3.98 | -1.724% |
| CSR | 2017-08-14 00:00:00.100000 | 4.06 | 1522404 | 4.08 | 4.04 | 0.995% |
| CSR | 2017-08-11 00:00:00.100000 | 4.02 | 1715011 | 4.055 | 3.97 | -0.985% |
| CSR | 2017-08-11 00:00:00.100000 | 4.02 | 1715011 | 4.055 | 3.97 | -0.985% |
| CSR | 2017-08-11 00:00:00.100000 | 4.02 | 1715011 | 4.055 | 3.97 | -0.985% |
| CSR | 2017-08-10 00:00:00.100000 | 4.06 | 3062564 | 4.15 | 4.02 | 0.995% |
| CSR | 2017-08-09 00:00:00.100000 | 4.02 | 2410365 | 4.03 | 3.91 | 3.077% |
| CSR | 2017-08-08 00:00:00.100000 | 3.9 | 1193062 | 3.94 | 3.88 | -1.266% |
| CSR | 2017-08-07 00:00:00.100000 | 3.95 | 1583939 | 3.98 | 3.915 | 1.023% |
| CSR | 2017-08-04 00:00:00.100000 | 3.91 | 1229983 | 3.96 | 3.89 | 0% |
| CSR | 2017-08-04 00:00:00.100000 | 3.91 | 1229983 | 3.96 | 3.89 | 0% |
| CSR | 2017-08-04 00:00:00.100000 | 3.91 | 1229983 | 3.96 | 3.89 | 0% |
| CSR | 2017-08-03 00:00:00.100000 | 3.91 | 1489032 | 3.97 | 3.88 | -0.509% |
| CSR | 2017-08-02 00:00:00.100000 | 3.93 | 1609228 | 3.97 | 3.92 | 0.512% |
| CSR | 2017-08-01 00:00:00.100000 | 3.91 | 3315807 | 3.935 | 3.85 | -0.255% |
| CSR | 2017-07-31 00:00:00.100000 | 3.92 | 2028290 | 4.01 | 3.92 | -1.01% |
| CSR | 2017-07-28 00:00:00.100000 | 3.96 | 2427878 | 4.01 | 3.96 | -1.737% |
| CSR | 2017-07-27 00:00:00.100000 | 4.03 | 2696010 | 4.06 | 3.98 | 0.499% |
| CSR | 2017-07-26 00:00:00.100000 | 4.01 | 1793717 | 4.03 | 3.96 | 1.519% |
| CSR | 2017-07-25 00:00:00.100000 | 3.95 | 2373893 | 3.97 | 3.87 | 0.254% |
| CSR | 2017-07-24 00:00:00.100000 | 3.94 | 3579067 | 3.98 | 3.91 | -0.253% |
| CSR | 2017-07-21 00:00:00.100000 | 3.95 | 12913363 | 4.14 | 3.895 | -5.502% |
| CSR | 2017-07-20 00:00:00.100000 | 4.18 | 2009344 | 4.23 | 4.13 | 0.24% |
| CSR | 2017-07-19 00:00:00.100000 | 4.17 | 2156812 | 4.19 | 4.08 | 2.709% |
| CSR | 2017-07-18 00:00:00.100000 | 4.06 | 1767487 | 4.14 | 4.06 | -2.169% |
| CSR | 2017-07-17 00:00:00.100000 | 4.15 | 1035144 | 4.16 | 4.09 | 0.973% |
| CSR | 2017-07-14 00:00:00.100000 | 4.11 | 1848279 | 4.19 | 4.095 | -0.964% |
| CSR | 2017-07-13 00:00:00.100000 | 4.15 | 1554978 | 4.18 | 4.14 | 0.484% |
| CSR | 2017-07-12 00:00:00.100000 | 4.13 | 3319323 | 4.23 | 4.12 | -2.364% |
| CSR | 2017-07-11 00:00:00.100000 | 4.23 | 1287017 | 4.23 | 4.165 | 0.714% |
| CSR | 2017-07-10 00:00:00.100000 | 4.2 | 1834317 | 4.26 | 4.19 | 0.478% |
| CSR | 2017-07-07 00:00:00.100000 | 4.18 | 1687727 | 4.22 | 4.16 | -1.182% |
| CSR | 2017-07-06 00:00:00.100000 | 4.23 | 2410522 | 4.23 | 4.12 | 1.683% |
| CSR | 2017-07-05 00:00:00.100000 | 4.16 | 1848137 | 4.23 | 4.15 | -1.188% |
| CSR | 2017-07-04 00:00:00.100000 | 4.21 | 2406254 | 4.26 | 4.21 | 0.238% |
| CSR | 2017-07-03 00:00:00.100000 | 4.2 | 1101064 | 4.26 | 4.2 | -0.709% |
| CSR | 2017-06-30 00:00:00.100000 | 4.23 | 2737347 | 4.32 | 4.2 | -3.645% |
| CSR | 2017-06-29 00:00:00.100000 | 4.39 | 2094532 | 4.41 | 4.34 | 1.62% |
| CSR | 2017-06-28 00:00:00.100000 | 4.32 | 2498144 | 4.33 | 4.23 | 1.408% |
| CSR | 2017-06-27 00:00:00.100000 | 4.26 | 2093502 | 4.29 | 4.215 | -0.699% |
| CSR | 2017-06-26 00:00:00.100000 | 4.29 | 1824964 | 4.32 | 4.25 | -0.233% |
| CSR | 2017-06-23 00:00:00.100000 | 4.3 | 3313568 | 4.325 | 4.22 | 1.655% |
| CSR | 2017-06-22 00:00:00.100000 | 4.23 | 2606155 | 4.285 | 4.21 | -0.236% |
| CSR | 2017-06-21 00:00:00.100000 | 4.24 | 4074681 | 4.29 | 4.21 | -1.624% |
| CSR | 2017-06-20 00:00:00.100000 | 4.31 | 3290998 | 4.335 | 4.245 | 1.174% |
| CSR | 2017-06-19 00:00:00.100000 | 4.26 | 2005574 | 4.31 | 4.21 | -0.234% |
| CSR | 2017-06-16 00:00:00.100000 | 4.27 | 4651774 | 4.3 | 4.25 | 1.185% |
| CSR | 2017-06-15 00:00:00.100000 | 4.22 | 3705743 | 4.31 | 4.195 | -1.632% |
| CSR | 2017-06-14 00:00:00.100000 | 4.29 | 3141134 | 4.29 | 4.195 | 2.632% |
| CSR | 2017-06-13 00:00:00.100000 | 4.18 | 1980291 | 4.21 | 4.1 | 1.456% |
| CSR | 2017-06-09 00:00:00.100000 | 4.12 | 1695559 | 4.15 | 4.07 | 0.243% |
| CSR | 2017-06-08 00:00:00.100000 | 4.11 | 2832675 | 4.11 | 3.96 | 2.494% |
| CSR | 2017-06-07 00:00:00.100000 | 4.01 | 2951488 | 4.03 | 3.87 | 1.519% |
| CSR | 2017-06-06 00:00:00.100000 | 3.95 | 4852388 | 4.035 | 3.85 | -2.228% |
| CSR | 2017-06-05 00:00:00.100000 | 4.04 | 4665317 | 4.16 | 4.01 | -2.415% |
| CSR | 2017-06-02 00:00:00.100000 | 4.14 | 4003908 | 4.16 | 4.08 | 1.97% |
| CSR | 2017-06-01 00:00:00.100000 | 4.06 | 2423745 | 4.08 | 4.03 | -2.638% |
| CSR | 2017-05-31 00:00:00.100000 | 4.17 | 2224141 | 4.23 | 4.17 | -0.95% |
| CSR | 2017-05-30 00:00:00.100000 | 4.21 | 1406089 | 4.23 | 4.17 | 0.477% |
| CSR | 2017-05-29 00:00:00.100000 | 4.19 | 2133083 | 4.255 | 4.19 | -0.946% |
| CSR | 2017-05-26 00:00:00.100000 | 4.23 | 1255714 | 4.28 | 4.225 | -1.168% |
| CSR | 2017-05-25 00:00:00.100000 | 4.28 | 2094062 | 4.32 | 4.25 | 0.234% |
| CSR | 2017-05-24 00:00:00.100000 | 4.27 | 3011457 | 4.32 | 4.2 | 1.909% |
| CSR | 2017-05-23 00:00:00.100000 | 4.19 | 2625246 | 4.26 | 4.18 | -0.711% |
| CSR | 2017-05-22 00:00:00.100000 | 4.22 | 3898992 | 4.24 | 4.195 | 0.238% |
| CSR | 2017-05-19 00:00:00.100000 | 4.21 | 3920862 | 4.29 | 4.195 | 0.477% |
| CSR | 2017-05-18 00:00:00.100000 | 4.19 | 4120964 | 4.28 | 4.19 | -2.103% |
| CSR | 2017-05-17 00:00:00.100000 | 4.28 | 5801026 | 4.39 | 4.25 | -2.948% |
| CSR | 2017-05-16 00:00:00.100000 | 4.41 | 3722769 | 4.42 | 4.295 | 2.797% |
| CSR | 2017-05-15 00:00:00.100000 | 4.29 | 3860261 | 4.34 | 4.27 | -0.694% |
| CSR | 2017-05-12 00:00:00.100000 | 4.32 | 5089230 | 4.4 | 4.3 | -2.041% |
| CSR | 2017-05-11 00:00:00.100000 | 4.41 | 9466305 | 4.48 | 4.32 | -3.289% |
| CSR | 2017-05-10 00:00:00.100000 | 4.56 | 9720092 | 4.79 | 4.5 | -11.799% |
| CSR | 2017-05-09 00:00:00.100000 | 5.17 | 3032907 | 5.24 | 5.16 | 0.78% |
| CSR | 2017-05-08 00:00:00.100000 | 5.13 | 3151788 | 5.19 | 5.05 | 2.6% |
| CSR | 2017-05-05 00:00:00.100000 | 5.0 | 2859137 | 5.08 | 4.985 | -1.575% |
| CSR | 2017-05-04 00:00:00.100000 | 5.08 | 2505993 | 5.08 | 4.995 | 0.994% |
| CSR | 2017-05-03 00:00:00.100000 | 5.03 | 2412853 | 5.095 | 5.02 | -1.373% |
| CSR | 2017-05-02 00:00:00.100000 | 5.1 | 3056892 | 5.12 | 5.04 | 0.592% |
| CSR | 2017-05-01 00:00:00.100000 | 5.07 | 6183908 | 5.13 | 4.92 | 3.469% |
| CSR | 2017-04-28 00:00:00.100000 | 4.9 | 6174436 | 4.96 | 4.66 | 4.255% |
| CSR | 2017-04-27 00:00:00.100000 | 4.7 | 1544782 | 4.7 | 4.65 | 0.213% |
| CSR | 2017-04-26 00:00:00.100000 | 4.69 | 2455875 | 4.7 | 4.59 | 2.851% |
| CSR | 2017-04-24 00:00:00.100000 | 4.56 | 1294418 | 4.6 | 4.53 | -0.437% |
| CSR | 2017-04-21 00:00:00.100000 | 4.58 | 1693481 | 4.62 | 4.565 | 0.219% |
| CSR | 2017-04-20 00:00:00.100000 | 4.57 | 2029396 | 4.58 | 4.44 | 2.009% |
| CSR | 2017-04-19 00:00:00.100000 | 4.48 | 2018037 | 4.52 | 4.41 | -0.444% |
| CSR | 2017-04-18 00:00:00.100000 | 4.5 | 2496500 | 4.54 | 4.43 | -0.662% |
| CSR | 2017-04-13 00:00:00.100000 | 4.53 | 2478809 | 4.615 | 4.505 | -2.16% |
| CSR | 2017-04-12 00:00:00.100000 | 4.63 | 1988860 | 4.67 | 4.62 | 0.216% |
| CSR | 2017-04-11 00:00:00.100000 | 4.62 | 2839272 | 4.64 | 4.54 | 1.094% |
| CSR | 2017-04-10 00:00:00.100000 | 4.57 | 1974045 | 4.57 | 4.5 | 2.009% |
| CSR | 2017-04-07 00:00:00.100000 | 4.48 | 2102309 | 4.57 | 4.46 | -0.885% |
| CSR | 2017-04-06 00:00:00.100000 | 4.52 | 1347211 | 4.55 | 4.45 | 1.345% |
| CSR | 2017-04-05 00:00:00.100000 | 4.46 | 1449601 | 4.515 | 4.46 | 0.225% |
| CSR | 2017-04-04 00:00:00.100000 | 4.45 | 1227285 | 4.51 | 4.43 | -1.33% |
| CSR | 2017-04-03 00:00:00.100000 | 4.51 | 2012081 | 4.535 | 4.46 | 0% |
| CSR | 2017-03-31 00:00:00.110000 | 4.51 | 1080524 | 4.555 | 4.5 | -0.221% |
| CSR | 2017-03-30 00:00:00.110000 | 4.52 | 1112447 | 4.57 | 4.5 | -0.441% |
| CSR | 2017-03-29 00:00:00.110000 | 4.54 | 1948451 | 4.55 | 4.45 | 1.794% |
| CSR | 2017-03-28 00:00:00.110000 | 4.46 | 1924533 | 4.46 | 4.37 | 1.364% |
| CSR | 2017-03-27 00:00:00.110000 | 4.4 | 2117589 | 4.41 | 4.33 | 0.686% |
| CSR | 2017-03-24 00:00:00.110000 | 4.37 | 1861191 | 4.46 | 4.36 | -0.228% |
| CSR | 2017-03-23 00:00:00.110000 | 4.38 | 2139406 | 4.39 | 4.32 | 0.69% |
| CSR | 2017-03-22 00:00:00.110000 | 4.35 | 2455599 | 4.47 | 4.34 | -3.333% |
| CSR | 2017-03-21 00:00:00.110000 | 4.5 | 1810399 | 4.53 | 4.45 | 0.671% |
| CSR | 2017-03-20 00:00:00.110000 | 4.47 | 959372 | 4.51 | 4.44 | -0.887% |
| CSR | 2017-03-17 00:00:00.110000 | 4.51 | 2000110 | 4.535 | 4.48 | 0.445% |
| CSR | 2017-03-16 00:00:00.110000 | 4.49 | 2160642 | 4.565 | 4.47 | -0.883% |
| CSR | 2017-03-15 00:00:00.110000 | 4.53 | 3099508 | 4.54 | 4.4 | 1.57% |
| CSR | 2017-03-14 00:00:00.110000 | 4.46 | 1454203 | 4.51 | 4.42 | -0.446% |
| CSR | 2017-03-13 00:00:00.110000 | 4.48 | 2078208 | 4.6 | 4.44 | -1.969% |
| CSR | 2017-03-10 00:00:00.110000 | 4.57 | 4507230 | 4.6 | 4.43 | 4.817% |
| CSR | 2017-03-09 00:00:00.110000 | 4.36 | 1843458 | 4.37 | 4.325 | 0.23% |
| CSR | 2017-03-08 00:00:00.110000 | 4.35 | 1679067 | 4.38 | 4.33 | 0% |
| CSR | 2017-03-07 00:00:00.110000 | 4.35 | 2111681 | 4.39 | 4.31 | 0.23% |
| CSR | 2017-03-06 00:00:00.110000 | 4.34 | 1659976 | 4.35 | 4.28 | 0.93% |
| CSR | 2017-03-03 00:00:00.110000 | 4.3 | 1846445 | 4.33 | 4.28 | -1.376% |
| CSR | 2017-03-02 00:00:00.110000 | 4.36 | 2748465 | 4.37 | 4.23 | 3.81% |
| CSR | 2017-03-01 00:00:00.110000 | 4.2 | 2793960 | 4.23 | 4.09 | 0.478% |
| CSR | 2017-02-28 00:00:00.110000 | 4.18 | 1921842 | 4.25 | 4.18 | -0.476% |
| CSR | 2017-02-27 00:00:00.110000 | 4.2 | 1857780 | 4.24 | 4.18 | -0.238% |
| CSR | 2017-02-24 00:00:00.110000 | 4.21 | 1348241 | 4.28 | 4.185 | -1.865% |
| CSR | 2017-02-23 00:00:00.110000 | 4.29 | 1581066 | 4.32 | 4.26 | 0.468% |
| CSR | 2017-02-22 00:00:00.110000 | 4.27 | 1985351 | 4.275 | 4.18 | 1.185% |
| CSR | 2017-02-21 00:00:00.110000 | 4.22 | 1255011 | 4.27 | 4.215 | -0.472% |
| CSR | 2017-02-20 00:00:00.110000 | 4.24 | 1082853 | 4.26 | 4.21 | -0.703% |
| CSR | 2017-02-17 00:00:00.110000 | 4.27 | 1441252 | 4.35 | 4.27 | -1.613% |
| CSR | 2017-02-16 00:00:00.110000 | 4.34 | 2468595 | 4.4 | 4.285 | -0.459% |
| CSR | 2017-02-15 00:00:00.110000 | 4.36 | 2262503 | 4.48 | 4.33 | -1.58% |
| CSR | 2017-02-14 00:00:00.110000 | 4.43 | 3106810 | 4.43 | 4.28 | 3.991% |
| CSR | 2017-02-13 00:00:00.110000 | 4.26 | 2503204 | 4.29 | 4.21 | 0.235% |
| CSR | 2017-02-10 00:00:00.110000 | 4.25 | 8026744 | 4.27 | 4.18 | 1.675% |
| CSR | 2017-02-09 00:00:00.110000 | 4.18 | 4947628 | 4.36 | 4.17 | -4.128% |
| CSR | 2017-02-08 00:00:00.110000 | 4.36 | 3127604 | 4.375 | 4.29 | 0.461% |
| CSR | 2017-02-07 00:00:00.110000 | 4.34 | 4174454 | 4.385 | 4.27 | 1.878% |
| CSR | 2017-02-06 00:00:00.110000 | 4.26 | 3657931 | 4.35 | 4.22 | -1.617% |
| CSR | 2017-02-03 00:00:00.110000 | 4.33 | 2051382 | 4.37 | 4.3 | -0.688% |
| CSR | 2017-02-02 00:00:00.110000 | 4.36 | 3162825 | 4.42 | 4.31 | -1.802% |
| CSR | 2017-02-01 00:00:00.110000 | 4.44 | 2740457 | 4.505 | 4.41 | 0.68% |
| CSR | 2017-01-31 00:00:00.110000 | 4.41 | 2849515 | 4.45 | 4.39 | -1.342% |
| CSR | 2017-01-30 00:00:00.110000 | 4.47 | 1369891 | 4.5 | 4.41 | -0.887% |
| CSR | 2017-01-27 00:00:00.110000 | 4.51 | 2066485 | 4.535 | 4.47 | 0.895% |
| CSR | 2017-01-25 00:00:00.110000 | 4.47 | 3145530 | 4.47 | 4.31 | 2.759% |
| CSR | 2017-01-24 00:00:00.110000 | 4.35 | 2779090 | 4.37 | 4.25 | 2.594% |
| CSR | 2017-01-23 00:00:00.110000 | 4.24 | 1997836 | 4.29 | 4.22 | -0.235% |
| CSR | 2017-01-20 00:00:00.110000 | 4.25 | 1564073 | 4.33 | 4.23 | -2.074% |
| CSR | 2017-01-19 00:00:00.110000 | 4.34 | 1698597 | 4.355 | 4.26 | 0.231% |
| CSR | 2017-01-18 00:00:00.110000 | 4.33 | 2587190 | 4.33 | 4.24 | 0.231% |
| CSR | 2017-01-17 00:00:00.110000 | 4.32 | 1539339 | 4.41 | 4.29 | -1.818% |
| CSR | 2017-01-16 00:00:00.110000 | 4.4 | 1694410 | 4.405 | 4.345 | 1.382% |
| CSR | 2017-01-13 00:00:00.110000 | 4.34 | 1820928 | 4.44 | 4.33 | -2.472% |
| CSR | 2017-01-12 00:00:00.110000 | 4.45 | 2299238 | 4.52 | 4.405 | 0.225% |
| CSR | 2017-01-11 00:00:00.110000 | 4.44 | 2148821 | 4.48 | 4.34 | 0.909% |
| CSR | 2017-01-10 00:00:00.110000 | 4.4 | 2758163 | 4.53 | 4.385 | -2.655% |
| CSR | 2017-01-09 00:00:00.110000 | 4.52 | 1993757 | 4.59 | 4.49 | 0% |
| CSR | 2017-01-06 00:00:00.110000 | 4.52 | 2101143 | 4.69 | 4.51 | -2.796% |
| CSR | 2017-01-05 00:00:00.110000 | 4.65 | 2355665 | 4.68 | 4.62 | 0% |
| CSR | 2017-01-04 00:00:00.110000 | 4.65 | 2464096 | 4.72 | 4.605 | -1.274% |
| CSR | 2017-01-03 00:00:00.110000 | 4.71 | 2241932 | 4.72 | 4.62 | 1.948% |
| CSR | 2016-12-30 00:00:00.110000 | 4.62 | 1253405 | 4.64 | 4.55 | 0.217% |
| CSR | 2016-12-29 00:00:00.110000 | 4.61 | 1584407 | 4.61 | 4.535 | 1.096% |
| CSR | 2016-12-28 00:00:00.110000 | 4.56 | 1236764 | 4.57 | 4.49 | 1.559% |
| CSR | 2016-12-23 00:00:00.110000 | 4.49 | 738845 | 4.53 | 4.48 | -0.664% |
| CSR | 2016-12-22 00:00:00.110000 | 4.52 | 1246444 | 4.55 | 4.5 | 0.222% |
| CSR | 2016-12-21 00:00:00.110000 | 4.51 | 3035486 | 4.56 | 4.445 | 1.577% |
| CSR | 2016-12-20 00:00:00.110000 | 4.44 | 4785463 | 4.48 | 4.35 | 3.016% |
| CSR | 2016-12-19 00:00:00.110000 | 4.31 | 1741096 | 4.37 | 4.28 | -1.598% |
| CSR | 2016-12-16 00:00:00.110000 | 4.38 | 3542336 | 4.41 | 4.3 | -0.228% |
| CSR | 2016-12-15 00:00:00.110000 | 4.39 | 4498383 | 4.425 | 4.31 | 0% |
| CSR | 2016-12-14 00:00:00.110000 | 4.39 | 3804236 | 4.39 | 4.31 | 1.62% |
| CSR | 2016-12-13 00:00:00.110000 | 4.32 | 3505834 | 4.36 | 4.27 | 0.465% |
| CSR | 2016-12-12 00:00:00.110000 | 4.3 | 2591836 | 4.33 | 4.245 | 0% |
| CSR | 2016-12-09 00:00:00.110000 | 4.3 | 3263668 | 4.335 | 4.22 | -0.232% |
| CSR | 2016-12-08 00:00:00.110000 | 4.31 | 3989929 | 4.33 | 4.17 | 2.864% |
| CSR | 2016-12-07 00:00:00.110000 | 4.19 | 3009541 | 4.29 | 4.175 | -1.643% |
| CSR | 2016-12-06 00:00:00.110000 | 4.26 | 2412050 | 4.32 | 4.25 | -0.467% |
| CSR | 2016-12-05 00:00:00.110000 | 4.28 | 3291191 | 4.4 | 4.28 | -1.609% |
| CSR | 2016-12-02 00:00:00.110000 | 4.35 | 6821543 | 4.41 | 4.2 | 3.571% |
| CSR | 2016-12-01 00:00:00.110000 | 4.2 | 5357220 | 4.21 | 4.03 | 3.194% |
| CSR | 2016-11-30 00:00:00.110000 | 4.07 | 4838170 | 4.13 | 4.02 | -0.732% |
| CSR | 2016-11-29 00:00:00.110000 | 4.1 | 4454980 | 4.145 | 4.05 | 1.235% |
| CSR | 2016-11-28 00:00:00.110000 | 4.05 | 1607010 | 4.09 | 3.99 | 0.998% |
| CSR | 2016-11-25 00:00:00.110000 | 4.01 | 1136064 | 4.02 | 3.97 | 1.008% |
| CSR | 2016-11-24 00:00:00.110000 | 3.97 | 2275235 | 4.03 | 3.945 | -0.501% |
| CSR | 2016-11-23 00:00:00.110000 | 3.99 | 2205678 | 4.06 | 3.98 | -1.966% |
| CSR | 2016-11-22 00:00:00.110000 | 4.07 | 2388890 | 4.07 | 3.96 | 2.519% |
| CSR | 2016-11-21 00:00:00.110000 | 3.97 | 2701630 | 4.0 | 3.925 | -0.251% |
| CSR | 2016-11-18 00:00:00.110000 | 3.98 | 1951545 | 3.99 | 3.95 | 0.505% |
| CSR | 2016-11-17 00:00:00.110000 | 3.96 | 2936747 | 4.04 | 3.94 | -2.941% |
| CSR | 2016-11-16 00:00:00.110000 | 4.08 | 3061023 | 4.13 | 4.045 | 0.493% |
| CSR | 2016-11-15 00:00:00.110000 | 4.06 | 3932226 | 4.07 | 3.98 | 2.01% |
| CSR | 2016-11-14 00:00:00.110000 | 3.98 | 3388395 | 3.99 | 3.93 | 1.015% |
| CSR | 2016-11-11 00:00:00.110000 | 3.94 | 4107020 | 4.025 | 3.93 | -3.431% |
| CSR | 2016-11-10 00:00:00.110000 | 4.08 | 2907967 | 4.095 | 3.975 | 4.082% |
| CSR | 2016-11-09 00:00:00.110000 | 3.92 | 4008758 | 4.08 | 3.85 | -3.922% |
| CSR | 2016-11-08 00:00:00.110000 | 4.08 | 4275811 | 4.08 | 3.925 | 4.615% |
| CSR | 2016-11-07 00:00:00.110000 | 3.9 | 3357054 | 4.01 | 3.87 | 0.257% |
| CSR | 2016-11-04 00:00:00.110000 | 3.89 | 4630624 | 4.05 | 3.875 | -2.993% |
| CSR | 2016-11-03 00:00:00.110000 | 4.01 | 7816307 | 4.18 | 3.895 | 2.558% |
| CSR | 2016-11-02 00:00:00.110000 | 3.91 | 8437990 | 3.93 | 3.75 | 8.611% |
| CSR | 2016-11-01 00:00:00.110000 | 3.6 | 2910900 | 3.65 | 3.5 | -1.639% |
| CSR | 2016-10-31 00:00:00.110000 | 3.66 | 1282990 | 3.68 | 3.62 | 0% |
| CSR | 2016-10-28 00:00:00.110000 | 3.66 | 1592909 | 3.685 | 3.63 | 0.549% |
| CSR | 2016-10-27 00:00:00.110000 | 3.64 | 1453116 | 3.7 | 3.64 | -0.817% |
| CSR | 2016-10-26 00:00:00.110000 | 3.67 | 1390008 | 3.7 | 3.635 | -1.078% |
| CSR | 2016-10-25 00:00:00.110000 | 3.71 | 1366150 | 3.72 | 3.67 | 0.27% |
| CSR | 2016-10-24 00:00:00.110000 | 3.7 | 1248403 | 3.705 | 3.61 | 0.543% |
| CSR | 2016-10-21 00:00:00.110000 | 3.68 | 2271017 | 3.755 | 3.68 | -0.271% |
| CSR | 2016-10-20 00:00:00.110000 | 3.69 | 1466109 | 3.7 | 3.675 | -0.539% |
| CSR | 2016-10-19 00:00:00.110000 | 3.71 | 1177555 | 3.71 | 3.64 | -0.269% |
| CSR | 2016-10-18 00:00:00.110000 | 3.72 | 2762319 | 3.74 | 3.69 | 0.27% |
| CSR | 2016-10-17 00:00:00.110000 | 3.71 | 1498919 | 3.75 | 3.695 | -0.269% |
| CSR | 2016-10-14 00:00:00.110000 | 3.72 | 3199759 | 3.745 | 3.64 | 0.541% |
| CSR | 2016-10-13 00:00:00.110000 | 3.7 | 1750355 | 3.76 | 3.69 | -1.07% |
| CSR | 2016-10-12 00:00:00.110000 | 3.74 | 1614405 | 3.755 | 3.69 | -0.267% |
| CSR | 2016-10-11 00:00:00.110000 | 3.75 | 1923378 | 3.78 | 3.71 | 0.267% |
| CSR | 2016-10-10 00:00:00.110000 | 3.74 | 1260470 | 3.74 | 3.71 | 0.268% |
| CSR | 2016-10-07 00:00:00.110000 | 3.73 | 1199398 | 3.75 | 3.68 | -0.267% |
| CSR | 2016-10-06 00:00:00.110000 | 3.74 | 2068915 | 3.75 | 3.705 | 1.355% |
| CSR | 2016-10-05 00:00:00.110000 | 3.69 | 1472297 | 3.725 | 3.67 | -1.6% |
| CSR | 2016-10-04 00:00:00.110000 | 3.75 | 2845491 | 3.75 | 3.66 | 2.74% |
| CSR | 2016-10-03 00:00:00.110000 | 3.65 | 1406906 | 3.66 | 3.62 | 0.829% |
| CSR | 2016-09-30 00:00:00.100000 | 3.62 | 1060153 | 3.625 | 3.575 | 0% |
| CSR | 2016-09-29 00:00:00.100000 | 3.62 | 1727661 | 3.66 | 3.6 | 0.556% |
| CSR | 2016-09-28 00:00:00.100000 | 3.6 | 2191337 | 3.63 | 3.56 | 1.695% |
| CSR | 2016-09-27 00:00:00.100000 | 3.54 | 3170743 | 3.57 | 3.48 | 1.433% |
| CSR | 2016-09-26 00:00:00.100000 | 3.49 | 885165 | 3.5 | 3.45 | 0% |
| CSR | 2016-09-23 00:00:00.100000 | 3.49 | 2181710 | 3.51 | 3.405 | 0% |
| CSR | 2016-09-22 00:00:00.100000 | 3.49 | 2305078 | 3.52 | 3.43 | 1.749% |
| CSR | 2016-09-21 00:00:00.100000 | 3.43 | 2166690 | 3.44 | 3.38 | 0.882% |
| CSR | 2016-09-20 00:00:00.100000 | 3.4 | 1616319 | 3.42 | 3.39 | 0% |
| CSR | 2016-09-19 00:00:00.100000 | 3.4 | 491880 | 3.45 | 3.39 | -0.875% |
| CSR | 2016-09-16 00:00:00.100000 | 3.43 | 2568296 | 3.47 | 3.41 | 0% |
| CSR | 2016-09-15 00:00:00.100000 | 3.43 | 2875623 | 3.465 | 3.385 | 0.587% |
| CSR | 2016-09-14 00:00:00.100000 | 3.41 | 1936879 | 3.43 | 3.36 | 1.187% |
| CSR | 2016-09-13 00:00:00.100000 | 3.37 | 1650409 | 3.43 | 3.33 | 0.298% |
| CSR | 2016-09-12 00:00:00.100000 | 3.36 | 2125075 | 3.43 | 3.32 | -3.17% |
| CSR | 2016-09-09 00:00:00.100000 | 3.47 | 1614170 | 3.475 | 3.415 | 0.289% |
| CSR | 2016-09-08 00:00:00.100000 | 3.46 | 1628596 | 3.5 | 3.42 | 0% |
| CSR | 2016-09-07 00:00:00.100000 | 3.46 | 1448232 | 3.54 | 3.46 | -0.575% |
| CSR | 2016-09-06 00:00:00.100000 | 3.48 | 1807938 | 3.49 | 3.4 | 1.163% |
| CSR | 2016-09-05 00:00:00.100000 | 3.44 | 2283022 | 3.48 | 3.43 | 0.585% |
| CSR | 2016-09-02 00:00:00.100000 | 3.42 | 2649700 | 3.52 | 3.39 | -2.286% |
| CSR | 2016-09-01 00:00:00.100000 | 3.5 | 1220746 | 3.56 | 3.45 | 1.449% |
| CSR | 2016-08-31 00:00:00.100000 | 3.45 | 6749469 | 3.65 | 3.42 | -4.432% |
| CSR | 2016-08-30 00:00:00.100000 | 3.61 | 1444425 | 3.7 | 3.6 | -1.635% |
| CSR | 2016-08-29 00:00:00.100000 | 3.67 | 1655382 | 3.745 | 3.625 | -1.872% |
| CSR | 2016-08-26 00:00:00.100000 | 3.74 | 1853871 | 3.89 | 3.71 | -3.608% |
| CSR | 2016-08-25 00:00:00.100000 | 3.88 | 2995972 | 3.895 | 3.73 | 4.021% |
| CSR | 2016-08-24 00:00:00.100000 | 3.73 | 1734798 | 3.815 | 3.71 | -0.267% |
| CSR | 2016-08-23 00:00:00.100000 | 3.74 | 1996923 | 3.8 | 3.7 | 1.081% |
| CSR | 2016-08-22 00:00:00.100000 | 3.7 | 1595071 | 3.76 | 3.69 | -0.538% |
| CSR | 2016-08-19 00:00:00.100000 | 3.72 | 611442 | 3.74 | 3.69 | 0.27% |
| CSR | 2016-08-18 00:00:00.100000 | 3.71 | 1523596 | 3.77 | 3.69 | -1.067% |
| CSR | 2016-08-17 00:00:00.100000 | 3.75 | 1447542 | 3.78 | 3.73 | 0% |
| CSR | 2016-08-16 00:00:00.100000 | 3.75 | 1572922 | 3.79 | 3.725 | -0.794% |
| CSR | 2016-08-15 00:00:00.100000 | 3.78 | 1429155 | 3.805 | 3.7 | 0.8% |
| CSR | 2016-08-12 00:00:00.100000 | 3.75 | 1376049 | 3.8 | 3.72 | 0% |
| CSR | 2016-08-11 00:00:00.100000 | 3.75 | 982898 | 3.76 | 3.71 | 0% |
| CSR | 2016-08-10 00:00:00.100000 | 3.75 | 1625711 | 3.81 | 3.72 | -1.055% |
| CSR | 2016-08-09 00:00:00.100000 | 3.79 | 2138922 | 3.805 | 3.76 | 0.265% |
| CSR | 2016-08-08 00:00:00.100000 | 3.78 | 893830 | 3.79 | 3.755 | 0.8% |
| CSR | 2016-08-05 00:00:00.100000 | 3.75 | 1165774 | 3.775 | 3.72 | -0.266% |
| CSR | 2016-08-04 00:00:00.100000 | 3.76 | 1027296 | 3.8 | 3.74 | 0.267% |
| CSR | 2016-08-03 00:00:00.100000 | 3.75 | 1798616 | 3.83 | 3.725 | -2.344% |
| CSR | 2016-08-02 00:00:00.100000 | 3.84 | 1618449 | 3.92 | 3.84 | -1.538% |
| CSR | 2016-08-01 00:00:00.100000 | 3.9 | 1799207 | 3.93 | 3.85 | 1.562% |
| CSR | 2016-07-29 00:00:00.100000 | 3.84 | 3774042 | 3.86 | 3.76 | -1.285% |
| CSR | 2016-07-28 00:00:00.100000 | 3.89 | 2131002 | 3.97 | 3.89 | -0.765% |
| CSR | 2016-07-27 00:00:00.100000 | 3.92 | 2614148 | 4.015 | 3.92 | -1.01% |
| CSR | 2016-07-26 00:00:00.100000 | 3.96 | 2629616 | 4.0 | 3.88 | 1.538% |
| CSR | 2016-07-25 00:00:00.100000 | 3.9 | 1708601 | 3.92 | 3.82 | 1.828% |
| CSR | 2016-07-22 00:00:00.100000 | 3.83 | 1178956 | 3.9 | 3.82 | -1.795% |
| CSR | 2016-07-21 00:00:00.100000 | 3.9 | 2023277 | 3.9 | 3.85 | 2.632% |
| CSR | 2016-07-20 00:00:00.100000 | 3.8 | 3141263 | 3.91 | 3.8 | -2.314% |
| CSR | 2016-07-19 00:00:00.100000 | 3.89 | 2150690 | 3.96 | 3.87 | -1.269% |
| CSR | 2016-07-18 00:00:00.100000 | 3.94 | 2056838 | 3.95 | 3.85 | 2.338% |
| CSR | 2016-07-15 00:00:00.100000 | 3.85 | 2799897 | 3.88 | 3.83 | 0.785% |
| CSR | 2016-07-14 00:00:00.100000 | 3.82 | 2318172 | 3.88 | 3.765 | -1.292% |
| CSR | 2016-07-13 00:00:00.100000 | 3.87 | 3959047 | 3.91 | 3.82 | 1.044% |
| CSR | 2016-07-12 00:00:00.100000 | 3.83 | 2725175 | 3.88 | 3.78 | 1.592% |
| CSR | 2016-07-11 00:00:00.100000 | 3.77 | 1357947 | 3.79 | 3.72 | 1.617% |
| CSR | 2016-07-08 00:00:00.100000 | 3.71 | 910408 | 3.74 | 3.685 | 0.542% |
| CSR | 2016-07-07 00:00:00.100000 | 3.69 | 2543502 | 3.765 | 3.65 | -1.337% |
| CSR | 2016-07-06 00:00:00.100000 | 3.74 | 2623291 | 3.75 | 3.69 | 0.268% |
| CSR | 2016-07-05 00:00:00.100000 | 3.73 | 2064468 | 3.74 | 3.685 | 0.269% |
| CSR | 2016-07-04 00:00:00.100000 | 3.72 | 1860079 | 3.72 | 3.665 | 0.27% |
| CSR | 2016-07-01 00:00:00.100000 | 3.71 | 2721384 | 3.755 | 3.67 | 1.923% |
| CSR | 2016-06-30 00:00:00.100000 | 3.64 | 2606319 | 3.67 | 3.58 | 2.825% |
| CSR | 2016-06-29 00:00:00.100000 | 3.54 | 1730755 | 3.63 | 3.54 | -0.562% |
| CSR | 2016-06-28 00:00:00.100000 | 3.56 | 2174730 | 3.57 | 3.47 | -0.28% |
| CSR | 2016-06-27 00:00:00.100000 | 3.57 | 2314789 | 3.69 | 3.55 | -1.923% |
| CSR | 2016-06-24 00:00:00.100000 | 3.64 | 3950140 | 3.72 | 3.57 | -1.087% |
| CSR | 2016-06-23 00:00:00.100000 | 3.68 | 2556502 | 3.7 | 3.66 | -0.271% |
| CSR | 2016-06-22 00:00:00.100000 | 3.69 | 3060235 | 3.75 | 3.67 | -1.6% |
| CSR | 2016-06-21 00:00:00.100000 | 3.75 | 7619807 | 3.97 | 3.73 | -3.846% |
| CSR | 2016-06-20 00:00:00.100000 | 3.9 | 8157213 | 3.945 | 3.685 | 5.978% |
| CSR | 2016-06-17 00:00:00.100000 | 3.68 | 6931082 | 3.69 | 3.45 | 7.289% |
| CSR | 2016-06-16 00:00:00.100000 | 3.43 | 4582590 | 3.49 | 3.41 | 1.479% |