CORPORATE TRAVEL MANAGEMENT LIMITED (CTD)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| CTD | 2018-01-18 00:00:00.110000 | 20.35 | 234132 | 20.5 | 20.15 | 0.197% |
| CTD | 2018-01-18 00:00:00.110000 | 20.35 | 234132 | 20.5 | 20.15 | 0.197% |
| CTD | 2018-01-18 00:00:00.110000 | 20.35 | 234132 | 20.5 | 20.15 | 0.197% |
| CTD | 2018-01-18 00:00:00.110000 | 20.35 | 234132 | 20.5 | 20.15 | 0.197% |
| CTD | 2018-01-17 00:00:00.110000 | 20.31 | 226747 | 20.5 | 20.01 | -1.168% |
| CTD | 2018-01-17 00:00:00.110000 | 20.31 | 226747 | 20.5 | 20.01 | -1.168% |
| CTD | 2018-01-17 00:00:00.110000 | 20.31 | 226747 | 20.5 | 20.01 | -1.168% |
| CTD | 2018-01-17 00:00:00.110000 | 20.31 | 226747 | 20.5 | 20.01 | -1.168% |
| CTD | 2018-01-16 00:00:00.110000 | 20.55 | 173969 | 20.68 | 20.3 | 0% |
| CTD | 2018-01-16 00:00:00.110000 | 20.55 | 173969 | 20.68 | 20.3 | 0% |
| CTD | 2018-01-16 00:00:00.110000 | 20.55 | 173969 | 20.68 | 20.3 | 0% |
| CTD | 2018-01-16 00:00:00.110000 | 20.55 | 173969 | 20.68 | 20.3 | 0% |
| CTD | 2018-01-15 00:00:00.110000 | 20.55 | 150227 | 20.65 | 20.3 | 0.686% |
| CTD | 2018-01-15 00:00:00.110000 | 20.55 | 150227 | 20.65 | 20.3 | 0.686% |
| CTD | 2018-01-15 00:00:00.110000 | 20.55 | 150227 | 20.65 | 20.3 | 0.686% |
| CTD | 2018-01-15 00:00:00.110000 | 20.55 | 150227 | 20.65 | 20.3 | 0.686% |
| CTD | 2018-01-12 00:00:00.110000 | 20.41 | 234551 | 20.7 | 20.3 | -0.874% |
| CTD | 2018-01-12 00:00:00.110000 | 20.41 | 234551 | 20.7 | 20.3 | -0.874% |
| CTD | 2018-01-12 00:00:00.110000 | 20.41 | 234551 | 20.7 | 20.3 | -0.874% |
| CTD | 2018-01-12 00:00:00.110000 | 20.41 | 234551 | 20.7 | 20.3 | -0.874% |
| CTD | 2018-01-11 00:00:00.110000 | 20.59 | 332142 | 20.855 | 20.2 | 0.195% |
| CTD | 2018-01-11 00:00:00.110000 | 20.59 | 332142 | 20.855 | 20.2 | 0.195% |
| CTD | 2018-01-11 00:00:00.110000 | 20.59 | 332142 | 20.855 | 20.2 | 0.195% |
| CTD | 2018-01-11 00:00:00.110000 | 20.59 | 332142 | 20.855 | 20.2 | 0.195% |
| CTD | 2018-01-10 00:00:00.110000 | 20.55 | 354854 | 21.19 | 20.36 | -1.675% |
| CTD | 2018-01-10 00:00:00.110000 | 20.55 | 354854 | 21.19 | 20.36 | -1.675% |
| CTD | 2018-01-10 00:00:00.110000 | 20.55 | 354854 | 21.19 | 20.36 | -1.675% |
| CTD | 2018-01-10 00:00:00.110000 | 20.55 | 354854 | 21.19 | 20.36 | -1.675% |
| CTD | 2018-01-09 00:00:00.110000 | 20.9 | 172925 | 20.99 | 20.78 | 0.144% |
| CTD | 2018-01-09 00:00:00.110000 | 20.9 | 172925 | 20.99 | 20.78 | 0.144% |
| CTD | 2018-01-09 00:00:00.110000 | 20.9 | 172925 | 20.99 | 20.78 | 0.144% |
| CTD | 2018-01-09 00:00:00.110000 | 20.9 | 172925 | 20.99 | 20.78 | 0.144% |
| CTD | 2018-01-08 00:00:00.110000 | 20.87 | 334670 | 21.31 | 20.79 | -1.09% |
| CTD | 2018-01-08 00:00:00.110000 | 20.87 | 334670 | 21.31 | 20.79 | -1.09% |
| CTD | 2018-01-08 00:00:00.110000 | 20.87 | 334670 | 21.31 | 20.79 | -1.09% |
| CTD | 2018-01-08 00:00:00.110000 | 20.87 | 334670 | 21.31 | 20.79 | -1.09% |
| CTD | 2018-01-05 00:00:00.110000 | 21.1 | 214993 | 21.42 | 20.81 | -0.378% |
| CTD | 2018-01-05 00:00:00.110000 | 21.1 | 214993 | 21.42 | 20.81 | -0.378% |
| CTD | 2018-01-05 00:00:00.110000 | 21.1 | 214993 | 21.42 | 20.81 | -0.378% |
| CTD | 2018-01-05 00:00:00.110000 | 21.1 | 214993 | 21.42 | 20.81 | -0.378% |
| CTD | 2018-01-04 00:00:00.110000 | 21.18 | 250578 | 21.3 | 20.83 | 1.974% |
| CTD | 2018-01-04 00:00:00.110000 | 21.18 | 250578 | 21.3 | 20.83 | 1.974% |
| CTD | 2018-01-04 00:00:00.110000 | 21.18 | 250578 | 21.3 | 20.83 | 1.974% |
| CTD | 2018-01-04 00:00:00.110000 | 21.18 | 250578 | 21.3 | 20.83 | 1.974% |
| CTD | 2018-01-03 00:00:00.110000 | 20.77 | 197751 | 20.96 | 20.64 | -0.288% |
| CTD | 2018-01-03 00:00:00.110000 | 20.77 | 197751 | 20.96 | 20.64 | -0.288% |
| CTD | 2018-01-03 00:00:00.110000 | 20.77 | 197751 | 20.96 | 20.64 | -0.288% |
| CTD | 2018-01-03 00:00:00.110000 | 20.77 | 197751 | 20.96 | 20.64 | -0.288% |
| CTD | 2018-01-02 00:00:00.110000 | 20.83 | 238370 | 21.12 | 20.7 | -0.144% |
| CTD | 2018-01-02 00:00:00.110000 | 20.83 | 238370 | 21.12 | 20.7 | -0.144% |
| CTD | 2018-01-02 00:00:00.110000 | 20.83 | 238370 | 21.12 | 20.7 | -0.144% |
| CTD | 2018-01-02 00:00:00.110000 | 20.83 | 238370 | 21.12 | 20.7 | -0.144% |
| CTD | 2017-12-29 00:00:00.110000 | 20.86 | 180140 | 20.99 | 20.52 | -0.572% |
| CTD | 2017-12-29 00:00:00.110000 | 20.86 | 180140 | 20.99 | 20.52 | -0.572% |
| CTD | 2017-12-29 00:00:00.110000 | 20.86 | 180140 | 20.99 | 20.52 | -0.572% |
| CTD | 2017-12-29 00:00:00.110000 | 20.86 | 180140 | 20.99 | 20.52 | -0.572% |
| CTD | 2017-12-28 00:00:00.110000 | 20.98 | 175837 | 21.2 | 20.81 | -0.569% |
| CTD | 2017-12-28 00:00:00.110000 | 20.98 | 175837 | 21.2 | 20.81 | -0.569% |
| CTD | 2017-12-28 00:00:00.110000 | 20.98 | 175837 | 21.2 | 20.81 | -0.569% |
| CTD | 2017-12-28 00:00:00.110000 | 20.98 | 175837 | 21.2 | 20.81 | -0.569% |
| CTD | 2017-12-27 00:00:00.110000 | 21.1 | 247750 | 21.28 | 20.88 | -0.189% |
| CTD | 2017-12-27 00:00:00.110000 | 21.1 | 247750 | 21.28 | 20.88 | -0.189% |
| CTD | 2017-12-27 00:00:00.110000 | 21.1 | 247750 | 21.28 | 20.88 | -0.189% |
| CTD | 2017-12-27 00:00:00.110000 | 21.1 | 247750 | 21.28 | 20.88 | -0.189% |
| CTD | 2017-12-22 00:00:00.110000 | 21.14 | 355830 | 21.27 | 20.3 | -0.189% |
| CTD | 2017-12-22 00:00:00.110000 | 21.14 | 355830 | 21.27 | 20.3 | -0.189% |
| CTD | 2017-12-22 00:00:00.110000 | 21.14 | 355830 | 21.27 | 20.3 | -0.189% |
| CTD | 2017-12-21 00:00:00.110000 | 21.18 | 672309 | 21.29 | 20.07 | 5.06% |
| CTD | 2017-12-20 00:00:00.110000 | 20.16 | 355453 | 20.22 | 19.91 | 1.256% |
| CTD | 2017-12-19 00:00:00.110000 | 19.91 | 482232 | 20.51 | 19.9 | -1.436% |
| CTD | 2017-12-18 00:00:00.110000 | 20.2 | 285714 | 20.61 | 20.12 | -0.932% |
| CTD | 2017-12-15 00:00:00.110000 | 20.39 | 222197 | 20.71 | 20.32 | -0.634% |
| CTD | 2017-12-14 00:00:00.110000 | 20.52 | 188177 | 20.79 | 20.25 | 0.098% |
| CTD | 2017-12-13 00:00:00.110000 | 20.5 | 235098 | 20.7 | 20.31 | -0.774% |
| CTD | 2017-12-12 00:00:00.110000 | 20.66 | 480752 | 21.12 | 20.55 | 0.633% |
| CTD | 2017-12-11 00:00:00.110000 | 20.53 | 411082 | 20.99 | 20.38 | -2.285% |
| CTD | 2017-12-08 00:00:00.110000 | 21.01 | 446435 | 21.8 | 20.75 | -1.129% |
| CTD | 2017-12-07 00:00:00.110000 | 21.25 | 704841 | 21.37 | 20.55 | 4.68% |
| CTD | 2017-12-06 00:00:00.110000 | 20.3 | 587074 | 20.55 | 19.52 | 4.049% |
| CTD | 2017-12-05 00:00:00.110000 | 19.51 | 417958 | 19.95 | 19.43 | -2.058% |
| CTD | 2017-12-04 00:00:00.110000 | 19.92 | 404772 | 20.16 | 19.75 | 1.117% |
| CTD | 2017-12-01 00:00:00.110000 | 19.7 | 548262 | 20.54 | 19.61 | -3.099% |
| CTD | 2017-11-30 00:00:00.110000 | 20.33 | 337368 | 20.79 | 20.26 | -1.502% |
| CTD | 2017-11-29 00:00:00.110000 | 20.64 | 376579 | 20.99 | 20.57 | -0.29% |
| CTD | 2017-11-28 00:00:00.110000 | 20.7 | 397391 | 20.85 | 20.56 | -0.91% |
| CTD | 2017-11-27 00:00:00.110000 | 20.89 | 332134 | 21.54 | 20.81 | -2.109% |
| CTD | 2017-11-24 00:00:00.110000 | 21.34 | 382500 | 21.42 | 20.64 | 2.744% |
| CTD | 2017-11-23 00:00:00.110000 | 20.77 | 562252 | 21.5 | 20.43 | -3.485% |
| CTD | 2017-11-22 00:00:00.110000 | 21.52 | 288379 | 21.87 | 21.4 | -0.829% |
| CTD | 2017-11-21 00:00:00.110000 | 21.7 | 278504 | 22.19 | 21.62 | -0.413% |
| CTD | 2017-11-17 00:00:00.110000 | 22.23 | 222622 | 22.59 | 22.15 | 0.407% |
| CTD | 2017-11-17 00:00:00.110000 | 22.23 | 222622 | 22.59 | 22.15 | 0.407% |
| CTD | 2017-11-17 00:00:00.110000 | 22.23 | 222622 | 22.59 | 22.15 | 0.407% |
| CTD | 2017-11-16 00:00:00.110000 | 22.14 | 216059 | 22.14 | 21.82 | 1.05% |
| CTD | 2017-11-15 00:00:00.110000 | 21.91 | 224723 | 22.18 | 21.55 | 1.435% |
| CTD | 2017-11-14 00:00:00.110000 | 21.6 | 320418 | 21.82 | 21.29 | -1.235% |
| CTD | 2017-11-13 00:00:00.110000 | 21.87 | 348208 | 22.43 | 21.67 | -2.104% |
| CTD | 2017-11-10 00:00:00.110000 | 22.34 | 154815 | 22.75 | 22.31 | -1.412% |
| CTD | 2017-11-10 00:00:00.110000 | 22.34 | 154815 | 22.75 | 22.31 | -1.412% |
| CTD | 2017-11-10 00:00:00.110000 | 22.34 | 154815 | 22.75 | 22.31 | -1.412% |
| CTD | 2017-11-09 00:00:00.110000 | 22.66 | 180663 | 22.85 | 22.57 | 0.488% |
| CTD | 2017-11-08 00:00:00.110000 | 22.55 | 235588 | 23.0 | 22.53 | -2.127% |
| CTD | 2017-11-07 00:00:00.110000 | 23.04 | 149497 | 23.11 | 22.85 | 0.832% |
| CTD | 2017-11-06 00:00:00.110000 | 22.85 | 374241 | 23.25 | 22.72 | -1.889% |
| CTD | 2017-11-03 00:00:00.110000 | 23.29 | 382743 | 23.86 | 23.18 | -0.851% |
| CTD | 2017-11-03 00:00:00.110000 | 23.29 | 382743 | 23.86 | 23.18 | -0.851% |
| CTD | 2017-11-03 00:00:00.110000 | 23.29 | 382743 | 23.86 | 23.18 | -0.851% |
| CTD | 2017-11-02 00:00:00.110000 | 23.49 | 161897 | 23.93 | 23.47 | -1.095% |
| CTD | 2017-11-01 00:00:00.110000 | 23.75 | 197204 | 24.1 | 23.5 | -1.206% |
| CTD | 2017-10-31 00:00:00.110000 | 24.04 | 188369 | 24.18 | 23.76 | 0.712% |
| CTD | 2017-10-30 00:00:00.110000 | 23.87 | 191329 | 24.25 | 23.8 | 0.084% |
| CTD | 2017-10-27 00:00:00.110000 | 23.85 | 214388 | 23.99 | 23.55 | 0.21% |
| CTD | 2017-10-27 00:00:00.110000 | 23.85 | 214388 | 23.99 | 23.55 | 0.21% |
| CTD | 2017-10-27 00:00:00.110000 | 23.85 | 214388 | 23.99 | 23.55 | 0.21% |
| CTD | 2017-10-26 00:00:00.110000 | 23.8 | 349529 | 23.83 | 23.45 | 0.507% |
| CTD | 2017-10-25 00:00:00.110000 | 23.68 | 320534 | 23.75 | 23.53 | -0.588% |
| CTD | 2017-10-24 00:00:00.110000 | 23.82 | 267797 | 23.86 | 23.51 | 0.084% |
| CTD | 2017-10-23 00:00:00.110000 | 23.8 | 164227 | 23.83 | 23.51 | 0.422% |
| CTD | 2017-10-20 00:00:00.110000 | 23.7 | 385939 | 23.72 | 23.25 | 0.722% |
| CTD | 2017-10-20 00:00:00.110000 | 23.7 | 385939 | 23.72 | 23.25 | 0.722% |
| CTD | 2017-10-20 00:00:00.110000 | 23.7 | 385939 | 23.72 | 23.25 | 0.722% |
| CTD | 2017-10-19 00:00:00.110000 | 23.53 | 430179 | 23.73 | 23.14 | 0.556% |
| CTD | 2017-10-18 00:00:00.110000 | 23.4 | 234912 | 23.41 | 23.14 | 0.949% |
| CTD | 2017-10-17 00:00:00.110000 | 23.18 | 240615 | 23.42 | 23.07 | -0.813% |
| CTD | 2017-10-16 00:00:00.110000 | 23.37 | 205378 | 23.46 | 23.17 | 0.646% |
| CTD | 2017-10-16 00:00:00.110000 | 23.37 | 205378 | 23.46 | 23.17 | 0.646% |
| CTD | 2017-10-13 00:00:00.110000 | 23.22 | 224916 | 23.275 | 22.78 | 1.353% |
| CTD | 2017-10-13 00:00:00.110000 | 23.22 | 224916 | 23.275 | 22.78 | 1.353% |
| CTD | 2017-10-13 00:00:00.110000 | 23.22 | 224916 | 23.275 | 22.78 | 1.353% |
| CTD | 2017-10-12 00:00:00.110000 | 22.91 | 236368 | 23.2 | 22.82 | -1.42% |
| CTD | 2017-10-11 00:00:00.110000 | 23.24 | 272927 | 23.24 | 22.59 | 2.289% |
| CTD | 2017-10-10 00:00:00.110000 | 22.72 | 182889 | 22.8 | 22.36 | 1.158% |
| CTD | 2017-10-09 00:00:00.110000 | 22.46 | 159870 | 22.605 | 22.13 | 1.537% |
| CTD | 2017-10-06 00:00:00.110000 | 22.12 | 193837 | 22.32 | 21.9 | 0.317% |
| CTD | 2017-10-06 00:00:00.110000 | 22.12 | 193837 | 22.32 | 21.9 | 0.317% |
| CTD | 2017-10-06 00:00:00.110000 | 22.12 | 193837 | 22.32 | 21.9 | 0.317% |
| CTD | 2017-10-05 00:00:00.110000 | 22.05 | 346367 | 22.1 | 21.745 | 0% |
| CTD | 2017-10-04 00:00:00.110000 | 22.05 | 255148 | 22.4 | 21.95 | -1.342% |
| CTD | 2017-10-03 00:00:00.110000 | 22.35 | 281806 | 22.405 | 21.785 | 2.055% |
| CTD | 2017-10-02 00:00:00.110000 | 21.9 | 245103 | 22.0 | 21.645 | 0.183% |
| CTD | 2017-09-29 00:00:00.100000 | 21.86 | 305430 | 21.9 | 21.54 | 0% |
| CTD | 2017-09-29 00:00:00.100000 | 21.86 | 305430 | 21.9 | 21.54 | 0% |
| CTD | 2017-09-29 00:00:00.100000 | 21.86 | 305430 | 21.9 | 21.54 | 0% |
| CTD | 2017-09-28 00:00:00.100000 | 21.86 | 178621 | 21.89 | 21.26 | 2.15% |
| CTD | 2017-09-27 00:00:00.100000 | 21.4 | 141888 | 21.48 | 21.255 | -0.696% |
| CTD | 2017-09-26 00:00:00.100000 | 21.55 | 291539 | 21.63 | 21.45 | -0.093% |
| CTD | 2017-09-25 00:00:00.100000 | 21.57 | 160121 | 21.7 | 21.19 | 1.078% |
| CTD | 2017-09-22 00:00:00.100000 | 21.34 | 180857 | 21.38 | 21.06 | 0.329% |
| CTD | 2017-09-22 00:00:00.100000 | 21.34 | 180857 | 21.38 | 21.06 | 0.329% |
| CTD | 2017-09-22 00:00:00.100000 | 21.34 | 180857 | 21.38 | 21.06 | 0.329% |
| CTD | 2017-09-21 00:00:00.100000 | 21.27 | 315298 | 21.4 | 21.2 | -0.514% |
| CTD | 2017-09-20 00:00:00.100000 | 21.38 | 200006 | 21.44 | 21.11 | 0.234% |
| CTD | 2017-09-19 00:00:00.100000 | 21.33 | 311886 | 21.4 | 21.13 | 0.141% |
| CTD | 2017-09-18 00:00:00.100000 | 21.3 | 212506 | 21.37 | 21.12 | 0.424% |
| CTD | 2017-09-15 00:00:00.100000 | 21.21 | 218333 | 21.4 | 21.16 | -0.98% |
| CTD | 2017-09-15 00:00:00.100000 | 21.21 | 218333 | 21.4 | 21.16 | -0.98% |
| CTD | 2017-09-15 00:00:00.100000 | 21.21 | 218333 | 21.4 | 21.16 | -0.98% |
| CTD | 2017-09-14 00:00:00.100000 | 21.42 | 170274 | 21.48 | 21.28 | 0.705% |
| CTD | 2017-09-13 00:00:00.100000 | 21.27 | 194120 | 21.4 | 21.18 | -0.468% |
| CTD | 2017-09-12 00:00:00.100000 | 21.37 | 251794 | 21.39 | 21.03 | 0.094% |
| CTD | 2017-09-11 00:00:00.100000 | 21.35 | 428413 | 21.83 | 21.12 | -0.836% |
| CTD | 2017-09-08 00:00:00.100000 | 21.53 | 227468 | 21.56 | 21.4 | 0.233% |
| CTD | 2017-09-08 00:00:00.100000 | 21.53 | 227468 | 21.56 | 21.4 | 0.233% |
| CTD | 2017-09-08 00:00:00.100000 | 21.53 | 227468 | 21.56 | 21.4 | 0.233% |
| CTD | 2017-09-07 00:00:00.100000 | 21.48 | 283492 | 21.62 | 21.3 | -0.602% |
| CTD | 2017-09-06 00:00:00.100000 | 21.61 | 480777 | 21.61 | 20.94 | 1.646% |
| CTD | 2017-09-05 00:00:00.100000 | 21.26 | 344936 | 21.48 | 21.17 | -1.07% |
| CTD | 2017-09-04 00:00:00.100000 | 21.49 | 159450 | 21.6 | 21.28 | -1.15% |
| CTD | 2017-09-01 00:00:00.100000 | 21.74 | 201712 | 21.89 | 21.61 | 0% |
| CTD | 2017-09-01 00:00:00.100000 | 21.74 | 201712 | 21.89 | 21.61 | 0% |
| CTD | 2017-09-01 00:00:00.100000 | 21.74 | 201712 | 21.89 | 21.61 | 0% |
| CTD | 2017-08-31 00:00:00.100000 | 21.74 | 412716 | 21.93 | 21.335 | 1.922% |
| CTD | 2017-08-30 00:00:00.100000 | 21.33 | 305727 | 21.42 | 21.17 | 0.803% |
| CTD | 2017-08-29 00:00:00.100000 | 21.16 | 491640 | 21.24 | 20.71 | 0.047% |
| CTD | 2017-08-28 00:00:00.100000 | 21.15 | 811607 | 21.3 | 20.61 | 0.666% |
| CTD | 2017-08-25 00:00:00.100000 | 21.01 | 527093 | 21.17 | 20.9 | -0.379% |
| CTD | 2017-08-25 00:00:00.100000 | 21.01 | 527093 | 21.17 | 20.9 | -0.379% |
| CTD | 2017-08-25 00:00:00.100000 | 21.01 | 527093 | 21.17 | 20.9 | -0.379% |
| CTD | 2017-08-24 00:00:00.100000 | 21.09 | 913464 | 21.43 | 21.02 | -1.907% |
| CTD | 2017-08-23 00:00:00.100000 | 21.5 | 1591937 | 21.685 | 21.01 | -1.602% |
| CTD | 2017-08-22 00:00:00.100000 | 21.85 | 1185260 | 23.25 | 21.12 | -5.411% |
| CTD | 2017-08-21 00:00:00.100000 | 23.1 | 271723 | 23.33 | 22.9 | -1.66% |
| CTD | 2017-08-18 00:00:00.100000 | 23.49 | 189627 | 23.51 | 23.17 | -0.97% |
| CTD | 2017-08-18 00:00:00.100000 | 23.49 | 189627 | 23.51 | 23.17 | -0.97% |
| CTD | 2017-08-18 00:00:00.100000 | 23.49 | 189627 | 23.51 | 23.17 | -0.97% |
| CTD | 2017-08-17 00:00:00.100000 | 23.72 | 189457 | 23.91 | 23.6 | 1.195% |
| CTD | 2017-08-16 00:00:00.100000 | 23.44 | 263639 | 23.44 | 22.76 | 1.869% |
| CTD | 2017-08-15 00:00:00.100000 | 23.01 | 183604 | 23.12 | 22.53 | 0.788% |
| CTD | 2017-08-14 00:00:00.100000 | 22.83 | 218821 | 22.85 | 22.58 | 0.839% |
| CTD | 2017-08-11 00:00:00.100000 | 22.64 | 256371 | 22.84 | 22.3 | -0.702% |
| CTD | 2017-08-11 00:00:00.100000 | 22.64 | 256371 | 22.84 | 22.3 | -0.702% |
| CTD | 2017-08-11 00:00:00.100000 | 22.64 | 256371 | 22.84 | 22.3 | -0.702% |
| CTD | 2017-08-10 00:00:00.100000 | 22.8 | 135375 | 22.99 | 22.66 | 0.885% |
| CTD | 2017-08-09 00:00:00.100000 | 22.6 | 311234 | 22.75 | 22.4 | 0.4% |
| CTD | 2017-08-08 00:00:00.100000 | 22.51 | 191657 | 22.72 | 22.33 | -0.398% |
| CTD | 2017-08-07 00:00:00.100000 | 22.6 | 161229 | 22.67 | 22.38 | 0.579% |
| CTD | 2017-08-04 00:00:00.100000 | 22.47 | 120026 | 22.6 | 22.42 | -0.222% |
| CTD | 2017-08-04 00:00:00.100000 | 22.47 | 120026 | 22.6 | 22.42 | -0.222% |
| CTD | 2017-08-04 00:00:00.100000 | 22.47 | 120026 | 22.6 | 22.42 | -0.222% |
| CTD | 2017-08-03 00:00:00.100000 | 22.52 | 267432 | 22.9 | 22.35 | -0.266% |
| CTD | 2017-08-02 00:00:00.100000 | 22.58 | 149057 | 23.0 | 22.54 | -0.66% |
| CTD | 2017-08-01 00:00:00.100000 | 22.73 | 209682 | 22.73 | 21.94 | 1.791% |
| CTD | 2017-07-31 00:00:00.100000 | 22.33 | 217955 | 22.53 | 22.31 | -0.8% |
| CTD | 2017-07-28 00:00:00.100000 | 22.51 | 207091 | 22.94 | 22.31 | -1.789% |
| CTD | 2017-07-27 00:00:00.100000 | 22.92 | 91233 | 23.1 | 22.82 | 0.087% |
| CTD | 2017-07-26 00:00:00.100000 | 22.9 | 140160 | 23.23 | 22.85 | -0.348% |
| CTD | 2017-07-25 00:00:00.100000 | 22.98 | 136923 | 23.07 | 22.36 | 2.773% |
| CTD | 2017-07-24 00:00:00.100000 | 22.36 | 387096 | 23.1 | 22.3 | -3.245% |
| CTD | 2017-07-21 00:00:00.100000 | 23.11 | 229264 | 23.34 | 22.83 | 1.226% |
| CTD | 2017-07-20 00:00:00.100000 | 22.83 | 282400 | 23.09 | 22.57 | -0.393% |
| CTD | 2017-07-19 00:00:00.100000 | 22.92 | 183411 | 23.08 | 22.68 | 0.175% |
| CTD | 2017-07-18 00:00:00.100000 | 22.88 | 198794 | 23.54 | 22.84 | -2.431% |
| CTD | 2017-07-17 00:00:00.100000 | 23.45 | 99538 | 23.63 | 23.4 | -0.34% |
| CTD | 2017-07-14 00:00:00.100000 | 23.53 | 233962 | 23.72 | 23.29 | 0.901% |
| CTD | 2017-07-13 00:00:00.100000 | 23.32 | 177758 | 23.41 | 23.12 | 1.656% |
| CTD | 2017-07-12 00:00:00.100000 | 22.94 | 230564 | 23.44 | 22.87 | -0.044% |
| CTD | 2017-07-11 00:00:00.100000 | 22.95 | 226864 | 23.365 | 22.82 | -2.007% |
| CTD | 2017-07-10 00:00:00.100000 | 23.42 | 186764 | 23.5 | 22.92 | 2.226% |
| CTD | 2017-07-07 00:00:00.100000 | 22.91 | 236572 | 23.12 | 22.87 | -1.462% |
| CTD | 2017-07-06 00:00:00.100000 | 23.25 | 213631 | 23.34 | 22.98 | 0.432% |
| CTD | 2017-07-05 00:00:00.100000 | 23.15 | 293776 | 23.32 | 22.83 | 1.669% |
| CTD | 2017-07-04 00:00:00.100000 | 22.77 | 253000 | 23.28 | 22.73 | 0.088% |
| CTD | 2017-07-03 00:00:00.100000 | 22.75 | 243829 | 23.27 | 22.75 | -0.828% |
| CTD | 2017-06-30 00:00:00.100000 | 22.94 | 502814 | 23.66 | 22.81 | -2.961% |
| CTD | 2017-06-29 00:00:00.100000 | 23.64 | 284763 | 23.95 | 23.63 | -1.088% |
| CTD | 2017-06-28 00:00:00.100000 | 23.9 | 228475 | 23.94 | 23.6 | 0.632% |
| CTD | 2017-06-27 00:00:00.100000 | 23.75 | 133363 | 23.94 | 23.63 | -0.711% |
| CTD | 2017-06-26 00:00:00.100000 | 23.92 | 186679 | 24.04 | 23.72 | 0.126% |
| CTD | 2017-06-23 00:00:00.100000 | 23.89 | 135010 | 24.15 | 23.82 | 0.084% |
| CTD | 2017-06-22 00:00:00.100000 | 23.87 | 308063 | 24.0 | 23.65 | 0.294% |
| CTD | 2017-06-21 00:00:00.100000 | 23.8 | 216846 | 23.87 | 23.56 | -0.293% |
| CTD | 2017-06-20 00:00:00.100000 | 23.87 | 331331 | 24.08 | 23.7 | 0% |
| CTD | 2017-06-19 00:00:00.100000 | 23.87 | 278119 | 24.07 | 23.69 | 0.21% |
| CTD | 2017-06-16 00:00:00.100000 | 23.82 | 1001621 | 24.0 | 23.72 | 0.422% |
| CTD | 2017-06-15 00:00:00.100000 | 23.72 | 659954 | 24.08 | 23.6 | -1.862% |
| CTD | 2017-06-14 00:00:00.100000 | 24.17 | 316629 | 24.17 | 23.36 | 4.046% |
| CTD | 2017-06-13 00:00:00.100000 | 23.23 | 205184 | 23.24 | 22.8 | 1.53% |
| CTD | 2017-06-09 00:00:00.100000 | 22.88 | 191866 | 22.97 | 22.57 | 0.971% |
| CTD | 2017-06-08 00:00:00.100000 | 22.66 | 210241 | 22.92 | 22.42 | 0.31% |
| CTD | 2017-06-07 00:00:00.100000 | 22.59 | 214228 | 22.8 | 22.35 | -0.309% |
| CTD | 2017-06-06 00:00:00.100000 | 22.66 | 235510 | 23.49 | 22.62 | -3.162% |
| CTD | 2017-06-05 00:00:00.100000 | 23.4 | 427815 | 23.46 | 22.9 | 2.497% |
| CTD | 2017-06-02 00:00:00.100000 | 22.83 | 540849 | 22.84 | 22.53 | 0.884% |
| CTD | 2017-06-01 00:00:00.100000 | 22.63 | 375962 | 22.79 | 22.04 | 2.724% |
| CTD | 2017-05-31 00:00:00.100000 | 22.03 | 366652 | 22.29 | 21.91 | 0.319% |
| CTD | 2017-05-30 00:00:00.100000 | 21.96 | 250012 | 22.22 | 21.71 | -0.633% |
| CTD | 2017-05-29 00:00:00.100000 | 22.1 | 320935 | 22.17 | 21.76 | 1.469% |
| CTD | 2017-05-26 00:00:00.100000 | 21.78 | 290042 | 22.35 | 21.72 | -1.582% |
| CTD | 2017-05-25 00:00:00.100000 | 22.13 | 269820 | 22.35 | 21.86 | 0.591% |
| CTD | 2017-05-24 00:00:00.100000 | 22.0 | 186007 | 22.19 | 21.85 | 0.228% |
| CTD | 2017-05-23 00:00:00.100000 | 21.95 | 173213 | 22.1 | 21.75 | 1.245% |
| CTD | 2017-05-22 00:00:00.100000 | 21.68 | 188043 | 21.8 | 21.53 | 0.743% |
| CTD | 2017-05-19 00:00:00.100000 | 21.52 | 155587 | 21.61 | 21.26 | 0.233% |
| CTD | 2017-05-18 00:00:00.100000 | 21.47 | 225033 | 21.49 | 21.05 | -1.151% |
| CTD | 2017-05-17 00:00:00.100000 | 21.72 | 164536 | 22.06 | 21.64 | -1.183% |
| CTD | 2017-05-16 00:00:00.100000 | 21.98 | 362579 | 22.22 | 21.66 | 0.182% |
| CTD | 2017-05-15 00:00:00.100000 | 21.94 | 124053 | 22.2 | 21.86 | -0.318% |
| CTD | 2017-05-12 00:00:00.100000 | 22.01 | 221540 | 22.79 | 22.01 | -3.04% |
| CTD | 2017-05-11 00:00:00.100000 | 22.7 | 363790 | 23.22 | 22.63 | 0.71% |
| CTD | 2017-05-10 00:00:00.100000 | 22.54 | 237197 | 22.95 | 22.38 | 1.076% |
| CTD | 2017-05-09 00:00:00.100000 | 22.3 | 318549 | 22.74 | 22.2 | 0.27% |
| CTD | 2017-05-08 00:00:00.100000 | 22.24 | 560369 | 22.49 | 22.07 | 0.271% |
| CTD | 2017-05-05 00:00:00.100000 | 22.18 | 848983 | 23.87 | 22.0 | 0.818% |
| CTD | 2017-05-04 00:00:00.100000 | 22.0 | 966517 | 22.36 | 20.66 | 8.481% |
| CTD | 2017-05-03 00:00:00.100000 | 20.28 | 258280 | 20.45 | 20.16 | 0.346% |
| CTD | 2017-05-02 00:00:00.100000 | 20.21 | 363571 | 20.56 | 20.08 | -0.049% |
| CTD | 2017-05-01 00:00:00.100000 | 20.22 | 285318 | 20.46 | 20.17 | -0.688% |
| CTD | 2017-04-28 00:00:00.100000 | 20.36 | 193003 | 20.74 | 20.33 | -1.021% |
| CTD | 2017-04-27 00:00:00.100000 | 20.57 | 171004 | 20.8 | 20.55 | -0.676% |
| CTD | 2017-04-26 00:00:00.100000 | 20.71 | 160396 | 20.87 | 20.64 | 0.681% |
| CTD | 2017-04-24 00:00:00.100000 | 20.57 | 153074 | 20.58 | 20.07 | 2.237% |
| CTD | 2017-04-21 00:00:00.100000 | 20.12 | 223241 | 20.25 | 20.06 | 0.299% |
| CTD | 2017-04-20 00:00:00.100000 | 20.06 | 140034 | 20.19 | 20.0 | -0.199% |
| CTD | 2017-04-19 00:00:00.100000 | 20.1 | 193579 | 20.3 | 19.99 | -0.985% |
| CTD | 2017-04-18 00:00:00.100000 | 20.3 | 277496 | 20.46 | 20.2 | -0.782% |
| CTD | 2017-04-13 00:00:00.100000 | 20.46 | 302394 | 20.46 | 20.12 | 1.237% |
| CTD | 2017-04-12 00:00:00.100000 | 20.21 | 243162 | 20.28 | 19.98 | 0.348% |
| CTD | 2017-04-11 00:00:00.100000 | 20.14 | 262983 | 20.14 | 19.87 | 1.563% |
| CTD | 2017-04-10 00:00:00.100000 | 19.83 | 125414 | 19.89 | 19.6 | 0.967% |
| CTD | 2017-04-07 00:00:00.100000 | 19.64 | 158257 | 19.97 | 19.49 | -0.758% |
| CTD | 2017-04-06 00:00:00.100000 | 19.79 | 225911 | 19.98 | 19.71 | -0.702% |
| CTD | 2017-04-05 00:00:00.100000 | 19.93 | 192502 | 19.97 | 19.76 | 0.1% |
| CTD | 2017-04-04 00:00:00.100000 | 19.91 | 153755 | 19.99 | 19.75 | -0.5% |
| CTD | 2017-04-03 00:00:00.100000 | 20.01 | 173808 | 20.06 | 19.75 | -0.1% |
| CTD | 2017-03-31 00:00:00.110000 | 20.03 | 190607 | 20.07 | 19.75 | 0.907% |
| CTD | 2017-03-30 00:00:00.110000 | 19.85 | 164945 | 19.86 | 19.66 | 0.151% |
| CTD | 2017-03-29 00:00:00.110000 | 19.82 | 353381 | 20.04 | 19.52 | 0.152% |
| CTD | 2017-03-28 00:00:00.110000 | 19.79 | 225958 | 19.79 | 18.95 | 4.213% |
| CTD | 2017-03-27 00:00:00.110000 | 18.99 | 136313 | 19.22 | 18.86 | -1.094% |
| CTD | 2017-03-24 00:00:00.110000 | 19.2 | 94362 | 19.43 | 19.17 | 0% |
| CTD | 2017-03-23 00:00:00.110000 | 19.2 | 196758 | 19.29 | 19.05 | 0.893% |
| CTD | 2017-03-22 00:00:00.110000 | 19.03 | 213138 | 19.45 | 18.9 | -1.755% |
| CTD | 2017-03-21 00:00:00.110000 | 19.37 | 377411 | 19.8 | 19.26 | -0.052% |
| CTD | 2017-03-20 00:00:00.110000 | 19.38 | 210894 | 19.42 | 19.31 | -0.462% |
| CTD | 2017-03-17 00:00:00.110000 | 19.47 | 335552 | 19.6 | 19.34 | 0.464% |
| CTD | 2017-03-16 00:00:00.110000 | 19.38 | 227371 | 19.47 | 19.31 | -0.309% |
| CTD | 2017-03-15 00:00:00.110000 | 19.44 | 182087 | 19.53 | 19.25 | -0.205% |
| CTD | 2017-03-14 00:00:00.110000 | 19.48 | 144157 | 19.6 | 19.28 | -0.154% |
| CTD | 2017-03-13 00:00:00.110000 | 19.51 | 235487 | 19.61 | 19.47 | 0.205% |
| CTD | 2017-03-10 00:00:00.110000 | 19.47 | 248767 | 19.53 | 19.36 | -0.103% |
| CTD | 2017-03-09 00:00:00.110000 | 19.49 | 257626 | 19.64 | 19.46 | -0.103% |
| CTD | 2017-03-08 00:00:00.110000 | 19.51 | 228950 | 19.63 | 19.41 | -0.712% |
| CTD | 2017-03-07 00:00:00.110000 | 19.65 | 211650 | 19.65 | 19.29 | 1.498% |
| CTD | 2017-03-06 00:00:00.110000 | 19.36 | 287069 | 19.7 | 19.27 | -0.463% |
| CTD | 2017-03-03 00:00:00.110000 | 19.45 | 335707 | 19.48 | 19.15 | 0.413% |
| CTD | 2017-03-02 00:00:00.110000 | 19.37 | 476250 | 19.39 | 19.04 | 2.109% |
| CTD | 2017-03-01 00:00:00.110000 | 18.97 | 443541 | 18.97 | 18.65 | 1.012% |
| CTD | 2017-02-28 00:00:00.110000 | 18.78 | 546915 | 19.19 | 18.34 | -1.002% |
| CTD | 2017-02-27 00:00:00.110000 | 18.97 | 961735 | 19.24 | 18.04 | 7.236% |
| CTD | 2017-02-24 00:00:00.110000 | 17.69 | 824048 | 18.6 | 17.25 | 1.375% |
| CTD | 2017-02-23 00:00:00.110000 | 17.45 | 206762 | 17.5 | 17.02 | 0.867% |
| CTD | 2017-02-22 00:00:00.110000 | 17.3 | 271679 | 17.41 | 17.25 | 0.174% |
| CTD | 2017-02-21 00:00:00.110000 | 17.27 | 186183 | 17.4 | 17.05 | 0.582% |
| CTD | 2017-02-20 00:00:00.110000 | 17.17 | 144273 | 17.41 | 17.09 | -0.232% |
| CTD | 2017-02-17 00:00:00.110000 | 17.21 | 212511 | 17.68 | 17.1 | -2.216% |
| CTD | 2017-02-16 00:00:00.110000 | 17.6 | 309671 | 18.0 | 17.6 | -1.345% |
| CTD | 2017-02-15 00:00:00.110000 | 17.84 | 493312 | 17.99 | 17.45 | 3.181% |
| CTD | 2017-02-14 00:00:00.110000 | 17.29 | 277427 | 17.35 | 16.9 | 2.308% |
| CTD | 2017-02-13 00:00:00.110000 | 16.9 | 239323 | 16.95 | 16.73 | 0.956% |
| CTD | 2017-02-10 00:00:00.110000 | 16.74 | 430392 | 16.775 | 16.61 | 1.087% |
| CTD | 2017-02-09 00:00:00.110000 | 16.56 | 200178 | 16.64 | 16.48 | -0.6% |
| CTD | 2017-02-08 00:00:00.110000 | 16.66 | 416600 | 16.85 | 16.57 | 0.361% |
| CTD | 2017-02-07 00:00:00.110000 | 16.6 | 516016 | 16.85 | 16.56 | -2.065% |
| CTD | 2017-02-06 00:00:00.110000 | 16.95 | 190864 | 17.32 | 16.92 | -0.703% |
| CTD | 2017-02-03 00:00:00.110000 | 17.07 | 290224 | 17.38 | 17.06 | -0.234% |
| CTD | 2017-02-02 00:00:00.110000 | 17.11 | 149611 | 17.36 | 17.07 | -1.326% |
| CTD | 2017-02-01 00:00:00.110000 | 17.34 | 199043 | 17.57 | 17.24 | -0.23% |
| CTD | 2017-01-31 00:00:00.110000 | 17.38 | 180284 | 17.62 | 17.26 | -0.799% |
| CTD | 2017-01-30 00:00:00.110000 | 17.52 | 174762 | 17.62 | 17.2 | 0.806% |
| CTD | 2017-01-27 00:00:00.110000 | 17.38 | 317133 | 17.59 | 17.1 | 0.346% |
| CTD | 2017-01-25 00:00:00.110000 | 17.32 | 236222 | 17.45 | 17.1 | -0.688% |
| CTD | 2017-01-24 00:00:00.110000 | 17.44 | 250091 | 17.49 | 17.07 | 1.336% |
| CTD | 2017-01-23 00:00:00.110000 | 17.21 | 159875 | 17.78 | 17.155 | -1.545% |
| CTD | 2017-01-20 00:00:00.110000 | 17.48 | 158429 | 17.59 | 17.06 | -0.228% |
| CTD | 2017-01-19 00:00:00.110000 | 17.52 | 170633 | 17.64 | 17.4 | 0.229% |
| CTD | 2017-01-18 00:00:00.110000 | 17.48 | 156536 | 17.75 | 17.44 | -1.466% |
| CTD | 2017-01-17 00:00:00.110000 | 17.74 | 196430 | 17.86 | 17.51 | -1.444% |
| CTD | 2017-01-16 00:00:00.110000 | 18.0 | 144945 | 18.09 | 17.85 | 0.446% |
| CTD | 2017-01-13 00:00:00.110000 | 17.92 | 153282 | 18.1 | 17.9 | 0.168% |
| CTD | 2017-01-12 00:00:00.110000 | 17.89 | 210475 | 18.19 | 17.86 | 0.449% |
| CTD | 2017-01-11 00:00:00.110000 | 17.81 | 223953 | 18.2 | 17.81 | -0.447% |
| CTD | 2017-01-10 00:00:00.110000 | 17.89 | 250746 | 18.14 | 17.89 | -1.757% |
| CTD | 2017-01-09 00:00:00.110000 | 18.21 | 244159 | 18.25 | 17.89 | 1.732% |
| CTD | 2017-01-06 00:00:00.110000 | 17.9 | 229937 | 18.17 | 17.81 | -0.886% |
| CTD | 2017-01-05 00:00:00.110000 | 18.06 | 198114 | 18.21 | 17.995 | -1.149% |
| CTD | 2017-01-04 00:00:00.110000 | 18.27 | 257778 | 18.65 | 18.12 | -1.029% |
| CTD | 2017-01-03 00:00:00.110000 | 18.46 | 261168 | 18.79 | 18.32 | 0.764% |
| CTD | 2016-12-30 00:00:00.110000 | 18.32 | 167828 | 18.32 | 18.01 | 0.992% |
| CTD | 2016-12-29 00:00:00.110000 | 18.14 | 120091 | 18.17 | 17.97 | 0.11% |
| CTD | 2016-12-28 00:00:00.110000 | 18.12 | 206368 | 18.2 | 17.69 | 2.605% |
| CTD | 2016-12-23 00:00:00.110000 | 17.66 | 140098 | 17.96 | 17.56 | -1.341% |
| CTD | 2016-12-22 00:00:00.110000 | 17.9 | 318908 | 18.2 | 17.9 | -0.445% |
| CTD | 2016-12-21 00:00:00.110000 | 17.98 | 516136 | 18.22 | 17.65 | 2.392% |
| CTD | 2016-12-20 00:00:00.110000 | 17.56 | 441044 | 17.62 | 17.45 | 0.746% |
| CTD | 2016-12-19 00:00:00.110000 | 17.43 | 389911 | 17.51 | 17.23 | 1.573% |
| CTD | 2016-12-16 00:00:00.110000 | 17.16 | 569123 | 17.26 | 16.9 | 1.84% |
| CTD | 2016-12-15 00:00:00.110000 | 16.85 | 626721 | 17.39 | 16.85 | -0.119% |
| CTD | 2016-12-14 00:00:00.110000 | 16.87 | 549933 | 17.48 | 16.61 | 4.913% |
| CTD | 2016-12-12 00:00:00.110000 | 16.08 | 287528 | 16.84 | 16.06 | -3.539% |
| CTD | 2016-12-09 00:00:00.110000 | 16.67 | 146274 | 17.0 | 16.63 | -1.127% |
| CTD | 2016-12-08 00:00:00.110000 | 16.86 | 211977 | 17.11 | 16.755 | -0.296% |
| CTD | 2016-12-07 00:00:00.110000 | 16.91 | 199104 | 16.91 | 16.69 | 0.895% |
| CTD | 2016-12-06 00:00:00.110000 | 16.76 | 335771 | 17.0 | 16.15 | -0.475% |
| CTD | 2016-12-05 00:00:00.110000 | 16.84 | 286432 | 17.42 | 16.81 | -3.551% |
| CTD | 2016-12-02 00:00:00.110000 | 17.46 | 262062 | 18.0 | 17.42 | -2.567% |
| CTD | 2016-12-01 00:00:00.110000 | 17.92 | 248218 | 17.92 | 17.49 | 0.731% |
| CTD | 2016-11-30 00:00:00.110000 | 17.79 | 189615 | 17.89 | 17.6 | 0.338% |
| CTD | 2016-11-29 00:00:00.110000 | 17.73 | 212353 | 17.8 | 17.61 | 0.34% |
| CTD | 2016-11-28 00:00:00.110000 | 17.67 | 167525 | 17.93 | 17.63 | -0.451% |
| CTD | 2016-11-25 00:00:00.110000 | 17.75 | 201738 | 17.92 | 17.63 | -0.225% |
| CTD | 2016-11-24 00:00:00.110000 | 17.79 | 238177 | 17.87 | 17.57 | 1.022% |
| CTD | 2016-11-23 00:00:00.110000 | 17.61 | 270611 | 17.66 | 17.01 | 1.616% |
| CTD | 2016-11-22 00:00:00.110000 | 17.33 | 195329 | 17.43 | 16.88 | 2.182% |
| CTD | 2016-11-21 00:00:00.110000 | 16.96 | 183785 | 17.13 | 16.1 | -1.453% |
| CTD | 2016-11-18 00:00:00.110000 | 17.21 | 270991 | 17.25 | 16.89 | 1.834% |
| CTD | 2016-11-17 00:00:00.110000 | 16.9 | 544022 | 16.94 | 16.0 | 0.297% |
| CTD | 2016-11-16 00:00:00.110000 | 16.85 | 430573 | 17.25 | 16.75 | -2.714% |
| CTD | 2016-11-15 00:00:00.110000 | 17.32 | 350857 | 17.39 | 16.97 | 0.581% |
| CTD | 2016-11-14 00:00:00.110000 | 17.22 | 566159 | 17.47 | 16.97 | -3.258% |
| CTD | 2016-11-11 00:00:00.110000 | 17.8 | 284829 | 18.44 | 17.62 | -2.838% |
| CTD | 2016-11-10 00:00:00.110000 | 18.32 | 217273 | 18.46 | 18.0 | 4.269% |
| CTD | 2016-11-09 00:00:00.110000 | 17.57 | 369842 | 18.56 | 17.33 | -3.408% |
| CTD | 2016-11-08 00:00:00.110000 | 18.19 | 172894 | 18.47 | 18.14 | -0.055% |
| CTD | 2016-11-07 00:00:00.110000 | 18.2 | 201779 | 18.25 | 17.88 | 0.887% |
| CTD | 2016-11-04 00:00:00.110000 | 18.04 | 523864 | 18.29 | 17.94 | -0.442% |
| CTD | 2016-11-03 00:00:00.110000 | 18.12 | 428740 | 18.31 | 17.88 | -1.253% |
| CTD | 2016-11-02 00:00:00.110000 | 18.35 | 384902 | 18.91 | 18.29 | -3.064% |
| CTD | 2016-11-01 00:00:00.110000 | 18.93 | 311066 | 19.0 | 18.57 | -0.368% |
| CTD | 2016-10-31 00:00:00.110000 | 19.0 | 349908 | 19.25 | 18.85 | 1.064% |
| CTD | 2016-10-28 00:00:00.110000 | 18.8 | 414480 | 19.11 | 18.48 | 1.897% |
| CTD | 2016-10-27 00:00:00.110000 | 18.45 | 367678 | 18.61 | 17.9 | 2.557% |
| CTD | 2016-10-26 00:00:00.110000 | 17.99 | 333865 | 18.11 | 17.84 | -0.443% |
| CTD | 2016-10-25 00:00:00.110000 | 18.07 | 246678 | 18.33 | 18.01 | -0.441% |
| CTD | 2016-10-24 00:00:00.110000 | 18.15 | 295943 | 18.36 | 17.63 | 1.681% |
| CTD | 2016-10-21 00:00:00.110000 | 17.85 | 185997 | 18.06 | 17.61 | -0.557% |
| CTD | 2016-10-20 00:00:00.110000 | 17.95 | 301152 | 18.1 | 17.66 | 0.56% |
| CTD | 2016-10-19 00:00:00.110000 | 17.85 | 225383 | 17.9 | 17.52 | 2.175% |
| CTD | 2016-10-18 00:00:00.110000 | 17.47 | 285338 | 17.57 | 17.02 | 0.75% |
| CTD | 2016-10-17 00:00:00.110000 | 17.34 | 283656 | 17.75 | 17.26 | -1.701% |
| CTD | 2016-10-14 00:00:00.110000 | 17.64 | 167404 | 17.73 | 17.52 | 0.513% |
| CTD | 2016-10-13 00:00:00.110000 | 17.55 | 375181 | 17.83 | 17.49 | -0.735% |
| CTD | 2016-10-12 00:00:00.110000 | 17.68 | 230482 | 17.77 | 17.45 | 1.144% |
| CTD | 2016-10-11 00:00:00.110000 | 17.48 | 200566 | 17.75 | 17.445 | -0.285% |
| CTD | 2016-10-10 00:00:00.110000 | 17.53 | 220312 | 17.84 | 17.44 | -1.738% |
| CTD | 2016-10-07 00:00:00.110000 | 17.84 | 287704 | 18.06 | 17.63 | -0.168% |
| CTD | 2016-10-06 00:00:00.110000 | 17.87 | 164928 | 18.28 | 17.85 | -1.488% |
| CTD | 2016-10-05 00:00:00.110000 | 18.14 | 269388 | 18.38 | 18.05 | -1.144% |
| CTD | 2016-10-04 00:00:00.110000 | 18.35 | 297705 | 18.38 | 17.73 | 3.497% |
| CTD | 2016-10-03 00:00:00.110000 | 17.73 | 108739 | 17.9 | 17.61 | 0.453% |
| CTD | 2016-09-30 00:00:00.100000 | 17.65 | 209949 | 17.89 | 17.56 | -1.231% |
| CTD | 2016-09-29 00:00:00.100000 | 17.87 | 166328 | 17.99 | 17.68 | 0.224% |
| CTD | 2016-09-28 00:00:00.100000 | 17.83 | 398157 | 18.0 | 17.48 | -0.28% |
| CTD | 2016-09-27 00:00:00.100000 | 17.88 | 291322 | 17.99 | 17.52 | 0.449% |
| CTD | 2016-09-26 00:00:00.100000 | 17.8 | 139249 | 17.93 | 17.67 | -0.336% |
| CTD | 2016-09-23 00:00:00.100000 | 17.86 | 179897 | 17.93 | 17.57 | 1.651% |
| CTD | 2016-09-22 00:00:00.100000 | 17.57 | 215173 | 17.79 | 17.47 | 0.114% |
| CTD | 2016-09-21 00:00:00.100000 | 17.55 | 268588 | 17.7 | 17.41 | -0.171% |
| CTD | 2016-09-20 00:00:00.100000 | 17.58 | 251731 | 17.7 | 17.32 | 0.114% |
| CTD | 2016-09-19 00:00:00.100000 | 17.56 | 91364 | 17.73 | 17.36 | -0.679% |
| CTD | 2016-09-16 00:00:00.100000 | 17.68 | 334220 | 17.77 | 17.22 | 2.91% |
| CTD | 2016-09-15 00:00:00.100000 | 17.18 | 354000 | 17.58 | 17.12 | -2.718% |
| CTD | 2016-09-14 00:00:00.100000 | 17.66 | 202418 | 17.67 | 17.48 | 0.284% |
| CTD | 2016-09-13 00:00:00.100000 | 17.61 | 269770 | 17.97 | 17.54 | 0.057% |
| CTD | 2016-09-12 00:00:00.100000 | 17.6 | 386263 | 17.63 | 17.14 | -1.345% |
| CTD | 2016-09-09 00:00:00.100000 | 17.84 | 282733 | 18.13 | 17.73 | -1.816% |
| CTD | 2016-09-08 00:00:00.100000 | 18.17 | 457459 | 18.34 | 17.94 | -0.165% |
| CTD | 2016-09-07 00:00:00.100000 | 18.2 | 468511 | 18.31 | 17.84 | 2.132% |
| CTD | 2016-09-06 00:00:00.100000 | 17.82 | 382779 | 18.3 | 17.735 | -2.034% |
| CTD | 2016-09-05 00:00:00.100000 | 18.19 | 372734 | 18.5 | 18.09 | -0.71% |
| CTD | 2016-09-02 00:00:00.100000 | 18.32 | 487837 | 18.52 | 18.1 | 0.992% |
| CTD | 2016-09-01 00:00:00.100000 | 18.14 | 534866 | 18.39 | 17.76 | 1.739% |
| CTD | 2016-08-31 00:00:00.100000 | 17.83 | 704781 | 18.1 | 17.55 | -0.112% |
| CTD | 2016-08-30 00:00:00.100000 | 17.85 | 625253 | 18.24 | 17.85 | -0.391% |
| CTD | 2016-08-29 00:00:00.100000 | 17.92 | 604456 | 17.98 | 17.5 | 3.644% |
| CTD | 2016-08-26 00:00:00.100000 | 17.29 | 974866 | 17.7 | 16.84 | 4.979% |
| CTD | 2016-08-25 00:00:00.100000 | 16.47 | 601324 | 17.15 | 16.45 | 0.796% |
| CTD | 2016-08-24 00:00:00.100000 | 16.34 | 242388 | 16.45 | 16.1 | 0.43% |
| CTD | 2016-08-23 00:00:00.100000 | 16.27 | 219627 | 16.44 | 16.07 | 0.432% |
| CTD | 2016-08-22 00:00:00.100000 | 16.2 | 181150 | 16.3 | 16.035 | -0.062% |
| CTD | 2016-08-19 00:00:00.100000 | 16.21 | 227590 | 16.3 | 15.92 | 1.566% |
| CTD | 2016-08-18 00:00:00.100000 | 15.96 | 414014 | 15.98 | 15.82 | 0.567% |
| CTD | 2016-08-17 00:00:00.100000 | 15.87 | 192113 | 16.05 | 15.72 | -0.377% |
| CTD | 2016-08-16 00:00:00.100000 | 15.93 | 272400 | 16.08 | 15.755 | -0.624% |
| CTD | 2016-08-15 00:00:00.100000 | 16.03 | 255183 | 16.04 | 15.76 | -0.187% |
| CTD | 2016-08-12 00:00:00.100000 | 16.06 | 438244 | 16.32 | 15.9 | 1.134% |
| CTD | 2016-08-11 00:00:00.100000 | 15.88 | 283884 | 15.93 | 15.44 | 1.795% |
| CTD | 2016-08-10 00:00:00.100000 | 15.6 | 357340 | 15.76 | 15.57 | -0.763% |
| CTD | 2016-08-09 00:00:00.100000 | 15.72 | 353476 | 15.93 | 15.64 | -0.506% |
| CTD | 2016-08-08 00:00:00.100000 | 15.8 | 234752 | 15.98 | 15.63 | 0.254% |
| CTD | 2016-08-05 00:00:00.100000 | 15.76 | 382753 | 15.86 | 15.35 | 3.277% |
| CTD | 2016-08-04 00:00:00.100000 | 15.26 | 214947 | 15.42 | 15.14 | 0.066% |
| CTD | 2016-08-03 00:00:00.100000 | 15.25 | 291550 | 15.46 | 15.18 | -1.358% |
| CTD | 2016-08-02 00:00:00.100000 | 15.46 | 225853 | 15.68 | 15.44 | -0.897% |
| CTD | 2016-08-01 00:00:00.100000 | 15.6 | 316683 | 15.74 | 15.54 | -0.128% |
| CTD | 2016-07-29 00:00:00.100000 | 15.62 | 331708 | 15.8 | 15.46 | 0.064% |
| CTD | 2016-07-28 00:00:00.100000 | 15.61 | 231529 | 15.67 | 15.49 | 1.364% |
| CTD | 2016-07-27 00:00:00.100000 | 15.4 | 352000 | 15.54 | 15.3 | 0.654% |
| CTD | 2016-07-26 00:00:00.100000 | 15.3 | 440788 | 15.54 | 15.09 | 0% |
| CTD | 2016-07-25 00:00:00.100000 | 15.3 | 447875 | 15.41 | 14.61 | 4.938% |
| CTD | 2016-07-22 00:00:00.100000 | 14.58 | 200142 | 14.88 | 14.49 | -1.42% |
| CTD | 2016-07-21 00:00:00.100000 | 14.79 | 194971 | 14.92 | 14.7 | 0.203% |
| CTD | 2016-07-20 00:00:00.100000 | 14.76 | 327335 | 14.78 | 14.41 | 2.287% |
| CTD | 2016-07-19 00:00:00.100000 | 14.43 | 202459 | 14.45 | 14.25 | 1.121% |
| CTD | 2016-07-18 00:00:00.100000 | 14.27 | 194668 | 14.39 | 14.04 | 1.421% |
| CTD | 2016-07-15 00:00:00.100000 | 14.07 | 179150 | 14.35 | 14.04 | -0.776% |
| CTD | 2016-07-14 00:00:00.100000 | 14.18 | 166174 | 14.36 | 14.02 | 1.213% |
| CTD | 2016-07-13 00:00:00.100000 | 14.01 | 263792 | 14.2 | 13.82 | 1.448% |
| CTD | 2016-07-12 00:00:00.100000 | 13.81 | 196548 | 13.93 | 13.81 | -0.217% |
| CTD | 2016-07-11 00:00:00.100000 | 13.84 | 191378 | 13.89 | 13.65 | 2.14% |
| CTD | 2016-07-08 00:00:00.100000 | 13.55 | 232771 | 13.61 | 13.44 | -0.294% |
| CTD | 2016-07-07 00:00:00.100000 | 13.59 | 309446 | 13.84 | 13.52 | -0.147% |
| CTD | 2016-07-06 00:00:00.100000 | 13.61 | 384633 | 13.88 | 13.52 | -2.227% |
| CTD | 2016-07-05 00:00:00.100000 | 13.92 | 265124 | 14.04 | 13.8 | -0.713% |
| CTD | 2016-07-04 00:00:00.100000 | 14.02 | 306736 | 14.27 | 13.92 | -1.268% |
| CTD | 2016-07-01 00:00:00.100000 | 14.2 | 305234 | 14.33 | 14.12 | 1.429% |
| CTD | 2016-06-30 00:00:00.100000 | 14.0 | 491009 | 14.15 | 13.86 | 1.376% |
| CTD | 2016-06-29 00:00:00.100000 | 13.81 | 262001 | 13.92 | 13.61 | 1.844% |
| CTD | 2016-06-28 00:00:00.100000 | 13.56 | 268876 | 13.75 | 13.5 | -0.95% |
| CTD | 2016-06-27 00:00:00.100000 | 13.69 | 504281 | 14.01 | 13.63 | -2.144% |
| CTD | 2016-06-24 00:00:00.100000 | 13.99 | 342922 | 14.77 | 13.95 | -3.517% |
| CTD | 2016-06-23 00:00:00.100000 | 14.5 | 226976 | 14.67 | 14.45 | -0.617% |
| CTD | 2016-06-22 00:00:00.100000 | 14.59 | 222089 | 14.68 | 14.43 | 0.551% |
| CTD | 2016-06-21 00:00:00.100000 | 14.51 | 165265 | 14.58 | 14.27 | 0.904% |
| CTD | 2016-06-20 00:00:00.100000 | 14.38 | 184209 | 14.46 | 14.2 | 0% |
| CTD | 2016-06-17 00:00:00.100000 | 14.38 | 226662 | 14.71 | 14.29 | -1.843% |
| CTD | 2016-06-16 00:00:00.100000 | 14.65 | 362050 | 14.74 | 14.35 | 2.233% |