CALTEX AUSTRALIA LIMITED (CTX)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
CTX 2018-01-18 00:00:00.110000 34.75 905804 35.07 34.565 -0.828%
CTX 2018-01-18 00:00:00.110000 34.75 905804 35.07 34.565 -0.828%
CTX 2018-01-18 00:00:00.110000 34.75 905804 35.07 34.565 -0.828%
CTX 2018-01-18 00:00:00.110000 34.75 905804 35.07 34.565 -0.828%
CTX 2018-01-17 00:00:00.110000 35.04 730479 35.47 35.0 -0.426%
CTX 2018-01-17 00:00:00.110000 35.04 730479 35.47 35.0 -0.426%
CTX 2018-01-17 00:00:00.110000 35.04 730479 35.47 35.0 -0.426%
CTX 2018-01-17 00:00:00.110000 35.04 730479 35.47 35.0 -0.426%
CTX 2018-01-16 00:00:00.110000 35.19 396725 35.59 35.14 -0.34%
CTX 2018-01-16 00:00:00.110000 35.19 396725 35.59 35.14 -0.34%
CTX 2018-01-16 00:00:00.110000 35.19 396725 35.59 35.14 -0.34%
CTX 2018-01-16 00:00:00.110000 35.19 396725 35.59 35.14 -0.34%
CTX 2018-01-15 00:00:00.110000 35.31 303723 35.87 35.27 -0.535%
CTX 2018-01-15 00:00:00.110000 35.31 303723 35.87 35.27 -0.535%
CTX 2018-01-15 00:00:00.110000 35.31 303723 35.87 35.27 -0.535%
CTX 2018-01-15 00:00:00.110000 35.31 303723 35.87 35.27 -0.535%
CTX 2018-01-12 00:00:00.110000 35.5 936375 35.55 34.9 2.041%
CTX 2018-01-12 00:00:00.110000 35.5 936375 35.55 34.9 2.041%
CTX 2018-01-12 00:00:00.110000 35.5 936375 35.55 34.9 2.041%
CTX 2018-01-12 00:00:00.110000 35.5 936375 35.55 34.9 2.041%
CTX 2018-01-11 00:00:00.110000 34.79 796940 34.845 34.57 0.346%
CTX 2018-01-11 00:00:00.110000 34.79 796940 34.845 34.57 0.346%
CTX 2018-01-11 00:00:00.110000 34.79 796940 34.845 34.57 0.346%
CTX 2018-01-11 00:00:00.110000 34.79 796940 34.845 34.57 0.346%
CTX 2018-01-10 00:00:00.110000 34.67 716449 34.7 34.35 0.493%
CTX 2018-01-10 00:00:00.110000 34.67 716449 34.7 34.35 0.493%
CTX 2018-01-10 00:00:00.110000 34.67 716449 34.7 34.35 0.493%
CTX 2018-01-10 00:00:00.110000 34.67 716449 34.7 34.35 0.493%
CTX 2018-01-09 00:00:00.110000 34.5 654602 34.57 34.25 0.232%
CTX 2018-01-09 00:00:00.110000 34.5 654602 34.57 34.25 0.232%
CTX 2018-01-09 00:00:00.110000 34.5 654602 34.57 34.25 0.232%
CTX 2018-01-09 00:00:00.110000 34.5 654602 34.57 34.25 0.232%
CTX 2018-01-08 00:00:00.110000 34.42 310899 34.87 34.32 -0.376%
CTX 2018-01-08 00:00:00.110000 34.42 310899 34.87 34.32 -0.376%
CTX 2018-01-08 00:00:00.110000 34.42 310899 34.87 34.32 -0.376%
CTX 2018-01-08 00:00:00.110000 34.42 310899 34.87 34.32 -0.376%
CTX 2018-01-05 00:00:00.110000 34.55 501803 34.6 34.36 0.203%
CTX 2018-01-05 00:00:00.110000 34.55 501803 34.6 34.36 0.203%
CTX 2018-01-05 00:00:00.110000 34.55 501803 34.6 34.36 0.203%
CTX 2018-01-05 00:00:00.110000 34.55 501803 34.6 34.36 0.203%
CTX 2018-01-04 00:00:00.110000 34.48 789033 34.67 34.28 0.495%
CTX 2018-01-04 00:00:00.110000 34.48 789033 34.67 34.28 0.495%
CTX 2018-01-04 00:00:00.110000 34.48 789033 34.67 34.28 0.495%
CTX 2018-01-04 00:00:00.110000 34.48 789033 34.67 34.28 0.495%
CTX 2018-01-03 00:00:00.110000 34.31 337935 34.37 33.97 0.322%
CTX 2018-01-03 00:00:00.110000 34.31 337935 34.37 33.97 0.322%
CTX 2018-01-03 00:00:00.110000 34.31 337935 34.37 33.97 0.322%
CTX 2018-01-03 00:00:00.110000 34.31 337935 34.37 33.97 0.322%
CTX 2018-01-02 00:00:00.110000 34.2 465753 34.25 33.88 0.441%
CTX 2018-01-02 00:00:00.110000 34.2 465753 34.25 33.88 0.441%
CTX 2018-01-02 00:00:00.110000 34.2 465753 34.25 33.88 0.441%
CTX 2018-01-02 00:00:00.110000 34.2 465753 34.25 33.88 0.441%
CTX 2017-12-29 00:00:00.110000 34.05 494196 34.49 34.01 -0.497%
CTX 2017-12-29 00:00:00.110000 34.05 494196 34.49 34.01 -0.497%
CTX 2017-12-29 00:00:00.110000 34.05 494196 34.49 34.01 -0.497%
CTX 2017-12-29 00:00:00.110000 34.05 494196 34.49 34.01 -0.497%
CTX 2017-12-28 00:00:00.110000 34.22 631921 34.27 33.64 0.529%
CTX 2017-12-28 00:00:00.110000 34.22 631921 34.27 33.64 0.529%
CTX 2017-12-28 00:00:00.110000 34.22 631921 34.27 33.64 0.529%
CTX 2017-12-28 00:00:00.110000 34.22 631921 34.27 33.64 0.529%
CTX 2017-12-27 00:00:00.110000 34.04 582043 34.14 33.61 0.265%
CTX 2017-12-27 00:00:00.110000 34.04 582043 34.14 33.61 0.265%
CTX 2017-12-27 00:00:00.110000 34.04 582043 34.14 33.61 0.265%
CTX 2017-12-27 00:00:00.110000 34.04 582043 34.14 33.61 0.265%
CTX 2017-12-22 00:00:00.110000 33.95 648125 34.41 33.84 -0.029%
CTX 2017-12-22 00:00:00.110000 33.95 648125 34.41 33.84 -0.029%
CTX 2017-12-22 00:00:00.110000 33.95 648125 34.41 33.84 -0.029%
CTX 2017-12-21 00:00:00.110000 33.96 1608822 34.14 33.61 -1.25%
CTX 2017-12-20 00:00:00.110000 34.39 874573 34.73 34.16 -0.607%
CTX 2017-12-19 00:00:00.110000 34.6 1491729 35.54 34.45 -1.816%
CTX 2017-12-18 00:00:00.110000 35.24 937690 35.8 35.23 -0.732%
CTX 2017-12-15 00:00:00.110000 35.5 2222612 35.9 35.02 2.1%
CTX 2017-12-14 00:00:00.110000 34.77 1527470 35.26 34.5 3.729%
CTX 2017-12-13 00:00:00.110000 33.52 568807 33.79 33.35 -0.475%
CTX 2017-12-12 00:00:00.110000 33.68 666588 33.91 33.51 0.089%
CTX 2017-12-11 00:00:00.110000 33.65 558155 34.0 33.53 -1.146%
CTX 2017-12-08 00:00:00.110000 34.04 488641 34.42 34.0 0.118%
CTX 2017-12-07 00:00:00.110000 34.0 916108 34.15 33.78 0%
CTX 2017-12-06 00:00:00.110000 34.0 1042165 34.71 33.95 -2.829%
CTX 2017-12-05 00:00:00.110000 34.99 1380309 35.76 34.92 -1.437%
CTX 2017-12-04 00:00:00.110000 35.5 879250 35.62 34.89 1.429%
CTX 2017-12-01 00:00:00.110000 35.0 873457 35.0 34.05 2.76%
CTX 2017-11-30 00:00:00.110000 34.06 1679281 34.11 33.54 0%
CTX 2017-11-29 00:00:00.110000 34.06 697687 34.12 33.9 0.62%
CTX 2017-11-28 00:00:00.110000 33.85 1207269 34.34 33.75 -2.224%
CTX 2017-11-27 00:00:00.110000 34.62 699755 35.06 34.45 -0.802%
CTX 2017-11-24 00:00:00.110000 34.9 731320 34.99 33.97 1.928%
CTX 2017-11-23 00:00:00.110000 34.24 607959 34.39 33.96 0.44%
CTX 2017-11-22 00:00:00.110000 34.09 927504 34.585 34.01 0.679%
CTX 2017-11-21 00:00:00.110000 33.86 802210 34.125 33.65 -0.324%
CTX 2017-11-17 00:00:00.110000 33.81 567787 34.49 33.73 -1.111%
CTX 2017-11-17 00:00:00.110000 33.81 567787 34.49 33.73 -1.111%
CTX 2017-11-17 00:00:00.110000 33.81 567787 34.49 33.73 -1.111%
CTX 2017-11-16 00:00:00.110000 34.19 928634 34.19 33.4 0.352%
CTX 2017-11-15 00:00:00.110000 34.07 683157 34.08 33.61 0.501%
CTX 2017-11-14 00:00:00.110000 33.9 748944 34.62 33.6 -1.625%
CTX 2017-11-13 00:00:00.110000 34.46 488310 34.68 34.33 0.174%
CTX 2017-11-10 00:00:00.110000 34.4 661019 34.515 34.15 -0.434%
CTX 2017-11-10 00:00:00.110000 34.4 661019 34.515 34.15 -0.434%
CTX 2017-11-10 00:00:00.110000 34.4 661019 34.515 34.15 -0.434%
CTX 2017-11-09 00:00:00.110000 34.55 666675 34.83 34.3 -0.289%
CTX 2017-11-08 00:00:00.110000 34.65 940727 34.86 34.51 0.058%
CTX 2017-11-07 00:00:00.110000 34.63 842695 34.91 34.38 0.377%
CTX 2017-11-06 00:00:00.110000 34.5 634622 35.0 34.5 -1.089%
CTX 2017-11-03 00:00:00.110000 34.88 519748 35.2 34.84 -0.2%
CTX 2017-11-03 00:00:00.110000 34.88 519748 35.2 34.84 -0.2%
CTX 2017-11-03 00:00:00.110000 34.88 519748 35.2 34.84 -0.2%
CTX 2017-11-02 00:00:00.110000 34.95 866434 35.17 34.55 0.749%
CTX 2017-11-01 00:00:00.110000 34.69 850389 34.99 34.33 1.255%
CTX 2017-10-31 00:00:00.110000 34.26 813269 34.49 33.9 0.824%
CTX 2017-10-30 00:00:00.110000 33.98 614157 34.19 33.92 0.236%
CTX 2017-10-27 00:00:00.110000 33.9 966223 34.2 33.61 -0.411%
CTX 2017-10-27 00:00:00.110000 33.9 966223 34.2 33.61 -0.411%
CTX 2017-10-27 00:00:00.110000 33.9 966223 34.2 33.61 -0.411%
CTX 2017-10-26 00:00:00.110000 34.04 835038 34.23 33.81 -0.584%
CTX 2017-10-25 00:00:00.110000 34.24 889980 34.34 33.77 1.362%
CTX 2017-10-24 00:00:00.110000 33.78 618336 33.85 33.0 0.178%
CTX 2017-10-23 00:00:00.110000 33.72 480505 34.085 33.64 0.238%
CTX 2017-10-20 00:00:00.110000 33.64 842005 33.74 32.95 0.478%
CTX 2017-10-20 00:00:00.110000 33.64 842005 33.74 32.95 0.478%
CTX 2017-10-20 00:00:00.110000 33.64 842005 33.74 32.95 0.478%
CTX 2017-10-19 00:00:00.110000 33.48 857196 33.72 33.22 -0.209%
CTX 2017-10-18 00:00:00.110000 33.55 994425 33.66 33.31 0.57%
CTX 2017-10-17 00:00:00.110000 33.36 924560 33.44 32.95 0.06%
CTX 2017-10-16 00:00:00.110000 33.34 813341 33.55 33.12 1.368%
CTX 2017-10-16 00:00:00.110000 33.34 813341 33.55 33.12 1.368%
CTX 2017-10-13 00:00:00.110000 32.89 759745 32.99 32.3 0.03%
CTX 2017-10-13 00:00:00.110000 32.89 759745 32.99 32.3 0.03%
CTX 2017-10-13 00:00:00.110000 32.89 759745 32.99 32.3 0.03%
CTX 2017-10-12 00:00:00.110000 32.88 960293 32.98 32.24 0.983%
CTX 2017-10-11 00:00:00.110000 32.56 521120 32.6 31.95 1.181%
CTX 2017-10-10 00:00:00.110000 32.18 345550 32.43 32.06 -0.124%
CTX 2017-10-09 00:00:00.110000 32.22 346939 32.33 32.0 0.593%
CTX 2017-10-06 00:00:00.110000 32.03 548195 32.55 31.925 0.914%
CTX 2017-10-06 00:00:00.110000 32.03 548195 32.55 31.925 0.914%
CTX 2017-10-06 00:00:00.110000 32.03 548195 32.55 31.925 0.914%
CTX 2017-10-05 00:00:00.110000 31.74 588097 31.88 31.39 0.762%
CTX 2017-10-04 00:00:00.110000 31.5 727069 32.09 31.41 -1.991%
CTX 2017-10-03 00:00:00.110000 32.14 1014594 32.36 31.68 -0.711%
CTX 2017-10-02 00:00:00.110000 32.37 406312 32.645 31.98 0.841%
CTX 2017-09-29 00:00:00.100000 32.1 820830 32.25 31.8 -0.311%
CTX 2017-09-29 00:00:00.100000 32.1 820830 32.25 31.8 -0.311%
CTX 2017-09-29 00:00:00.100000 32.1 820830 32.25 31.8 -0.311%
CTX 2017-09-28 00:00:00.100000 32.2 670086 32.83 32.045 -1.318%
CTX 2017-09-27 00:00:00.100000 32.63 540612 32.76 32.39 0.092%
CTX 2017-09-26 00:00:00.100000 32.6 938864 33.34 32.49 0.308%
CTX 2017-09-25 00:00:00.100000 32.5 587676 32.9 32.48 0.932%
CTX 2017-09-22 00:00:00.100000 32.2 550259 32.245 31.79 0.312%
CTX 2017-09-22 00:00:00.100000 32.2 550259 32.245 31.79 0.312%
CTX 2017-09-22 00:00:00.100000 32.2 550259 32.245 31.79 0.312%
CTX 2017-09-21 00:00:00.100000 32.1 847835 32.4 31.9 -0.773%
CTX 2017-09-20 00:00:00.100000 32.35 1552855 32.725 31.76 2.276%
CTX 2017-09-19 00:00:00.100000 31.63 1264556 32.42 31.51 1.087%
CTX 2017-09-18 00:00:00.100000 31.29 716874 31.97 31.23 -0.319%
CTX 2017-09-15 00:00:00.100000 31.39 1127657 31.515 31.06 0.192%
CTX 2017-09-15 00:00:00.100000 31.39 1127657 31.515 31.06 0.192%
CTX 2017-09-15 00:00:00.100000 31.39 1127657 31.515 31.06 0.192%
CTX 2017-09-14 00:00:00.100000 31.33 671276 31.495 31.18 0.513%
CTX 2017-09-13 00:00:00.100000 31.17 743260 31.8 31.06 -1.142%
CTX 2017-09-12 00:00:00.100000 31.53 660189 32.42 31.48 -1.315%
CTX 2017-09-11 00:00:00.100000 31.95 622154 32.38 31.76 -0.93%
CTX 2017-09-08 00:00:00.100000 32.25 792000 32.83 31.92 0.405%
CTX 2017-09-08 00:00:00.100000 32.25 792000 32.83 31.92 0.405%
CTX 2017-09-08 00:00:00.100000 32.25 792000 32.83 31.92 0.405%
CTX 2017-09-07 00:00:00.100000 32.12 875978 32.58 32.05 -1.017%
CTX 2017-09-06 00:00:00.100000 32.45 650361 32.87 32.38 -0.765%
CTX 2017-09-05 00:00:00.100000 32.7 637638 33.27 32.51 -1.831%
CTX 2017-09-04 00:00:00.100000 33.31 549606 33.68 33.22 -1.157%
CTX 2017-09-01 00:00:00.100000 33.7 592127 33.76 33.4 0.928%
CTX 2017-09-01 00:00:00.100000 33.7 592127 33.76 33.4 0.928%
CTX 2017-09-01 00:00:00.100000 33.7 592127 33.76 33.4 0.928%
CTX 2017-08-31 00:00:00.100000 33.39 1287552 33.93 33.26 -2.482%
CTX 2017-08-30 00:00:00.100000 34.24 1336286 34.92 33.31 1.452%
CTX 2017-08-29 00:00:00.100000 33.75 1288994 34.6 33.45 0.897%
CTX 2017-08-28 00:00:00.100000 33.45 959076 33.45 32.9 1.703%
CTX 2017-08-25 00:00:00.100000 32.89 367417 33.07 32.45 0.183%
CTX 2017-08-25 00:00:00.100000 32.89 367417 33.07 32.45 0.183%
CTX 2017-08-25 00:00:00.100000 32.89 367417 33.07 32.45 0.183%
CTX 2017-08-24 00:00:00.100000 32.83 563931 32.95 32.56 0.091%
CTX 2017-08-23 00:00:00.100000 32.8 659697 33.0 32.66 0.306%
CTX 2017-08-22 00:00:00.100000 32.7 365596 32.76 32.47 0.43%
CTX 2017-08-21 00:00:00.100000 32.56 551687 32.88 32.29 -0.092%
CTX 2017-08-18 00:00:00.100000 32.59 661687 32.76 32.06 0.092%
CTX 2017-08-18 00:00:00.100000 32.59 661687 32.76 32.06 0.092%
CTX 2017-08-18 00:00:00.100000 32.59 661687 32.76 32.06 0.092%
CTX 2017-08-17 00:00:00.100000 32.56 740631 32.74 32.42 1.024%
CTX 2017-08-16 00:00:00.100000 32.23 804852 33.47 31.69 2.091%
CTX 2017-08-15 00:00:00.100000 31.57 438189 31.73 31.32 -0.032%
CTX 2017-08-14 00:00:00.100000 31.58 423248 31.645 31.25 1.478%
CTX 2017-08-11 00:00:00.100000 31.12 859044 31.43 30.9 -1.269%
CTX 2017-08-11 00:00:00.100000 31.12 859044 31.43 30.9 -1.269%
CTX 2017-08-11 00:00:00.100000 31.12 859044 31.43 30.9 -1.269%
CTX 2017-08-10 00:00:00.100000 31.52 931158 32.3 31.44 1.612%
CTX 2017-08-09 00:00:00.100000 31.02 660340 31.135 30.57 -0.831%
CTX 2017-08-08 00:00:00.100000 31.28 845224 31.5 31.045 -0.16%
CTX 2017-08-07 00:00:00.100000 31.33 387218 31.55 31.18 -0.286%
CTX 2017-08-04 00:00:00.100000 31.42 591928 31.46 30.98 0.544%
CTX 2017-08-04 00:00:00.100000 31.42 591928 31.46 30.98 0.544%
CTX 2017-08-04 00:00:00.100000 31.42 591928 31.46 30.98 0.544%
CTX 2017-08-03 00:00:00.100000 31.25 598195 31.4 31.01 -0.446%
CTX 2017-08-02 00:00:00.100000 31.39 632635 31.6 31.26 -0.032%
CTX 2017-08-01 00:00:00.100000 31.4 700352 31.49 30.93 0.835%
CTX 2017-07-31 00:00:00.100000 31.14 715232 31.2 30.75 1.235%
CTX 2017-07-28 00:00:00.100000 30.76 900374 31.05 30.71 -1.03%
CTX 2017-07-27 00:00:00.100000 31.08 583407 31.49 30.97 -0.353%
CTX 2017-07-26 00:00:00.100000 31.19 615310 31.37 30.85 2.666%
CTX 2017-07-25 00:00:00.100000 30.38 473822 30.74 30.35 -0.459%
CTX 2017-07-24 00:00:00.100000 30.52 688822 31.07 30.36 -2.648%
CTX 2017-07-21 00:00:00.100000 31.35 486443 31.46 31.0 0.096%
CTX 2017-07-20 00:00:00.100000 31.32 993905 31.47 30.96 -0.571%
CTX 2017-07-19 00:00:00.100000 31.5 687922 31.69 31.27 0.736%
CTX 2017-07-18 00:00:00.100000 31.27 852930 31.82 31.13 -1.201%
CTX 2017-07-17 00:00:00.100000 31.65 612542 31.81 31.5 -0.378%
CTX 2017-07-14 00:00:00.100000 31.77 1180703 31.82 31.35 1.534%
CTX 2017-07-13 00:00:00.100000 31.29 861196 31.39 31.13 0.417%
CTX 2017-07-12 00:00:00.100000 31.16 1058461 31.58 30.9 -1.142%
CTX 2017-07-11 00:00:00.100000 31.52 1073761 31.64 31.03 0.832%
CTX 2017-07-10 00:00:00.100000 31.26 1094793 31.51 31.08 -0.351%
CTX 2017-07-07 00:00:00.100000 31.37 943325 31.98 31.29 -0.822%
CTX 2017-07-06 00:00:00.100000 31.63 568723 31.73 31.2 0.636%
CTX 2017-07-05 00:00:00.100000 31.43 648653 31.88 31.43 -2.148%
CTX 2017-07-04 00:00:00.100000 32.12 757179 32.13 31.41 3.015%
CTX 2017-07-03 00:00:00.100000 31.18 791451 31.55 31.15 -1.36%
CTX 2017-06-30 00:00:00.100000 31.61 967909 31.73 31.11 -0.126%
CTX 2017-06-29 00:00:00.100000 31.65 725684 31.65 31.38 0.828%
CTX 2017-06-28 00:00:00.100000 31.39 715914 31.52 31.09 -0.095%
CTX 2017-06-27 00:00:00.100000 31.42 402281 31.98 31.22 -0.349%
CTX 2017-06-26 00:00:00.100000 31.53 516761 31.59 31.28 0.159%
CTX 2017-06-23 00:00:00.100000 31.48 1009064 31.75 31.23 1.189%
CTX 2017-06-22 00:00:00.100000 31.11 1264073 31.87 30.97 0.549%
CTX 2017-06-21 00:00:00.100000 30.94 1218720 31.27 30.9 -2.274%
CTX 2017-06-20 00:00:00.100000 31.66 764456 32.07 31.66 -1.278%
CTX 2017-06-19 00:00:00.100000 32.07 535810 32.28 31.82 -0.062%
CTX 2017-06-16 00:00:00.100000 32.09 945116 32.5 32.01 -0.434%
CTX 2017-06-15 00:00:00.100000 32.23 2259991 32.57 31.96 0.468%
CTX 2017-06-14 00:00:00.100000 32.08 826873 32.49 32.0 0.031%
CTX 2017-06-13 00:00:00.100000 32.07 1028186 32.41 31.535 1.327%
CTX 2017-06-09 00:00:00.100000 31.65 1066109 32.11 31.605 -1.616%
CTX 2017-06-08 00:00:00.100000 32.17 1666723 32.28 31.4 -2.633%
CTX 2017-06-07 00:00:00.100000 33.04 904377 33.58 32.95 -0.482%
CTX 2017-06-06 00:00:00.100000 33.2 767749 33.84 33.14 -2.952%
CTX 2017-06-05 00:00:00.100000 34.21 983997 34.21 33.875 0.914%
CTX 2017-06-02 00:00:00.100000 33.9 1145271 34.12 33.46 1.771%
CTX 2017-06-01 00:00:00.100000 33.31 659723 33.31 33.08 0.756%
CTX 2017-05-31 00:00:00.100000 33.06 1495733 33.13 32.95 0.609%
CTX 2017-05-30 00:00:00.100000 32.86 405358 33.0 32.55 -0.303%
CTX 2017-05-29 00:00:00.100000 32.96 747556 33.02 32.5 0.949%
CTX 2017-05-26 00:00:00.100000 32.65 530041 32.655 32.05 -0.397%
CTX 2017-05-25 00:00:00.100000 32.78 751798 33.08 32.69 -0.606%
CTX 2017-05-24 00:00:00.100000 32.98 1048251 33.1 32.71 1.104%
CTX 2017-05-23 00:00:00.100000 32.62 741249 32.88 32.365 0.493%
CTX 2017-05-22 00:00:00.100000 32.46 541973 32.5 32.03 1.342%
CTX 2017-05-19 00:00:00.100000 32.03 474834 32.06 31.73 0.439%
CTX 2017-05-18 00:00:00.100000 31.89 985926 32.12 31.62 -1.452%
CTX 2017-05-17 00:00:00.100000 32.36 896907 32.72 32.18 -0.461%
CTX 2017-05-16 00:00:00.100000 32.51 913267 33.03 32.43 -0.581%
CTX 2017-05-15 00:00:00.100000 32.7 817579 32.83 32.495 0.061%
CTX 2017-05-12 00:00:00.100000 32.68 1097541 33.38 32.49 -0.214%
CTX 2017-05-11 00:00:00.100000 32.75 1473995 33.01 32.59 -0.152%
CTX 2017-05-10 00:00:00.100000 32.8 1200800 33.08 32.32 1.8%
CTX 2017-05-09 00:00:00.100000 32.22 1808713 32.49 31.97 -0.093%
CTX 2017-05-08 00:00:00.100000 32.25 1813283 32.36 31.33 3.068%
CTX 2017-05-05 00:00:00.100000 31.29 1387894 31.57 30.82 0.321%
CTX 2017-05-04 00:00:00.100000 31.19 924955 31.19 30.65 2.195%
CTX 2017-05-03 00:00:00.100000 30.52 851162 30.79 30.3 -0.229%
CTX 2017-05-02 00:00:00.100000 30.59 898351 30.8 30.29 1.797%
CTX 2017-05-01 00:00:00.100000 30.05 667082 30.1 29.72 0.603%
CTX 2017-04-28 00:00:00.100000 29.87 1108992 30.14 29.62 1.53%
CTX 2017-04-27 00:00:00.100000 29.42 733693 29.48 29.25 -0.271%
CTX 2017-04-26 00:00:00.100000 29.5 1118094 29.7 29.21 0.58%
CTX 2017-04-24 00:00:00.100000 29.33 761156 29.61 29.18 0.445%
CTX 2017-04-21 00:00:00.100000 29.2 1177162 29.36 28.76 0.864%
CTX 2017-04-20 00:00:00.100000 28.95 840979 28.99 28.76 -0.138%
CTX 2017-04-19 00:00:00.100000 28.99 1148578 29.23 28.46 -0.719%
CTX 2017-04-18 00:00:00.100000 29.2 1171906 29.62 29.04 -2.013%
CTX 2017-04-13 00:00:00.100000 29.8 782914 29.98 29.545 -0.964%
CTX 2017-04-12 00:00:00.100000 30.09 1045622 30.18 30.0 0.434%
CTX 2017-04-11 00:00:00.100000 29.96 1603821 30.3 29.93 -1.609%
CTX 2017-04-10 00:00:00.100000 30.45 775064 30.83 30.33 -0.131%
CTX 2017-04-07 00:00:00.100000 30.49 1211519 30.5 29.87 2.695%
CTX 2017-04-06 00:00:00.100000 29.69 955584 29.87 29.3 0.135%
CTX 2017-04-05 00:00:00.100000 29.65 755822 29.76 29.2 0.885%
CTX 2017-04-04 00:00:00.100000 29.39 680678 29.5 29.03 -0.44%
CTX 2017-04-03 00:00:00.100000 29.52 711520 29.67 29.335 0.102%
CTX 2017-03-31 00:00:00.110000 29.49 912380 29.97 29.46 -1.634%
CTX 2017-03-30 00:00:00.110000 29.98 713234 30.06 29.72 0.57%
CTX 2017-03-29 00:00:00.110000 29.81 1258578 30.25 29.53 0.982%
CTX 2017-03-28 00:00:00.110000 29.52 933981 29.84 29.27 0.82%
CTX 2017-03-27 00:00:00.110000 29.28 869711 29.38 28.82 0.48%
CTX 2017-03-24 00:00:00.110000 29.14 1403163 29.52 28.36 3.041%
CTX 2017-03-23 00:00:00.110000 28.28 1228431 28.28 27.55 1.398%
CTX 2017-03-22 00:00:00.110000 27.89 919508 28.19 27.8 -1.692%
CTX 2017-03-21 00:00:00.110000 28.37 1008616 28.44 28.2 -0.106%
CTX 2017-03-20 00:00:00.110000 28.4 312320 28.49 28.25 0.318%
CTX 2017-03-17 00:00:00.110000 28.31 1475742 28.78 28.26 -0.035%
CTX 2017-03-16 00:00:00.110000 28.32 1452128 28.33 27.95 -0.527%
CTX 2017-03-15 00:00:00.110000 28.47 992122 28.47 28.01 0.743%
CTX 2017-03-14 00:00:00.110000 28.26 1175814 28.75 28.1 -1.016%
CTX 2017-03-13 00:00:00.110000 28.55 632350 29.07 28.52 -1.348%
CTX 2017-03-10 00:00:00.110000 28.94 916192 29.18 28.79 0.347%
CTX 2017-03-09 00:00:00.110000 28.84 804558 29.1 28.61 -0.277%
CTX 2017-03-08 00:00:00.110000 28.92 1160689 28.98 28.44 1.474%
CTX 2017-03-07 00:00:00.110000 28.5 917508 28.86 28.43 0%
CTX 2017-03-06 00:00:00.110000 28.5 849220 28.61 28.325 -1.588%
CTX 2017-03-03 00:00:00.110000 28.96 1202562 29.005 28.69 -0.138%
CTX 2017-03-02 00:00:00.110000 29.0 1450807 29.07 28.02 2.546%
CTX 2017-03-01 00:00:00.110000 28.28 1450586 28.66 27.55 0.498%
CTX 2017-02-28 00:00:00.110000 28.14 1466317 28.69 28.14 -0.53%
CTX 2017-02-27 00:00:00.110000 28.29 1135830 29.2 28.28 -2.65%
CTX 2017-02-24 00:00:00.110000 29.06 1218467 29.18 28.98 -0.103%
CTX 2017-02-23 00:00:00.110000 29.09 942754 29.36 28.99 -1.122%
CTX 2017-02-22 00:00:00.110000 29.42 1255469 29.98 29.2 -2.356%
CTX 2017-02-21 00:00:00.110000 30.13 1452247 30.64 29.645 1.619%
CTX 2017-02-20 00:00:00.110000 29.65 579772 29.89 29.45 -0.403%
CTX 2017-02-17 00:00:00.110000 29.77 673495 29.89 29.35 0.506%
CTX 2017-02-16 00:00:00.110000 29.62 824312 29.72 29.23 0.577%
CTX 2017-02-15 00:00:00.110000 29.45 948831 30.0 29.3 0.034%
CTX 2017-02-14 00:00:00.110000 29.44 892716 29.53 28.94 1.273%
CTX 2017-02-13 00:00:00.110000 29.07 485077 29.3 28.84 0.484%
CTX 2017-02-10 00:00:00.110000 28.93 778172 29.0 28.48 1.687%
CTX 2017-02-09 00:00:00.110000 28.45 554705 28.68 28.29 0.141%
CTX 2017-02-08 00:00:00.110000 28.41 890403 29.33 28.31 -0.63%
CTX 2017-02-07 00:00:00.110000 28.59 687961 28.75 28.41 -0.07%
CTX 2017-02-06 00:00:00.110000 28.61 953170 28.93 28.3 -0.07%
CTX 2017-02-03 00:00:00.110000 28.63 938184 28.74 28.5 0.633%
CTX 2017-02-02 00:00:00.110000 28.45 934519 28.85 28.16 0.317%
CTX 2017-02-01 00:00:00.110000 28.36 972734 28.64 28.27 -0.839%
CTX 2017-01-31 00:00:00.110000 28.6 1110326 28.99 28.46 -1.413%
CTX 2017-01-30 00:00:00.110000 29.01 766454 29.5 28.91 -1.694%
CTX 2017-01-27 00:00:00.110000 29.51 875250 29.87 29.33 0.306%
CTX 2017-01-25 00:00:00.110000 29.42 1208822 30.1 29.27 -1.868%
CTX 2017-01-24 00:00:00.110000 29.98 761279 30.39 29.89 -0.067%
CTX 2017-01-23 00:00:00.110000 30.0 794337 30.24 29.81 0.469%
CTX 2017-01-20 00:00:00.110000 29.86 485852 30.2 29.85 -1.42%
CTX 2017-01-19 00:00:00.110000 30.29 603742 30.67 30.13 -0.362%
CTX 2017-01-18 00:00:00.110000 30.4 911928 30.43 29.84 1.672%
CTX 2017-01-17 00:00:00.110000 29.9 583987 30.26 29.8 -0.499%
CTX 2017-01-16 00:00:00.110000 30.05 522570 30.5 29.72 -0.792%
CTX 2017-01-13 00:00:00.110000 30.29 800820 30.34 30.0 0.464%
CTX 2017-01-12 00:00:00.110000 30.15 1014204 30.31 29.96 0.266%
CTX 2017-01-11 00:00:00.110000 30.07 611629 30.3 30.05 -0.133%
CTX 2017-01-10 00:00:00.110000 30.11 706515 30.425 30.03 -1.052%
CTX 2017-01-09 00:00:00.110000 30.43 715107 30.8 30.43 -0.523%
CTX 2017-01-06 00:00:00.110000 30.59 627392 31.0 30.59 -0.682%
CTX 2017-01-05 00:00:00.110000 30.8 923397 30.95 30.58 0.621%
CTX 2017-01-04 00:00:00.110000 30.61 816703 30.855 30.36 0.427%
CTX 2017-01-03 00:00:00.110000 30.48 672802 30.79 30.28 0.066%
CTX 2016-12-30 00:00:00.110000 30.46 563629 30.97 30.0 0.894%
CTX 2016-12-29 00:00:00.110000 30.19 874471 30.4 29.93 0.667%
CTX 2016-12-28 00:00:00.110000 29.99 1406605 30.7 29.8 -1.993%
CTX 2016-12-23 00:00:00.110000 30.6 415806 30.76 30.48 0.493%
CTX 2016-12-22 00:00:00.110000 30.45 1027336 31.03 30.0 -1.168%
CTX 2016-12-21 00:00:00.110000 30.81 1116413 31.18 30.37 0.983%
CTX 2016-12-20 00:00:00.110000 30.51 1163209 30.64 29.54 2.006%
CTX 2016-12-19 00:00:00.110000 29.91 1279610 29.99 29.29 1.218%
CTX 2016-12-16 00:00:00.110000 29.55 1861041 30.8 29.295 -3.431%
CTX 2016-12-15 00:00:00.110000 30.6 2924075 30.92 28.59 0.89%
CTX 2016-12-14 00:00:00.110000 30.33 1691361 30.7 29.95 3.093%
CTX 2016-12-13 00:00:00.110000 29.42 901885 29.47 29.15 0.239%
CTX 2016-12-12 00:00:00.110000 29.35 741130 29.6 29.1 0.273%
CTX 2016-12-09 00:00:00.110000 29.27 784337 29.39 29.01 0.034%
CTX 2016-12-08 00:00:00.110000 29.26 1062185 29.43 29.14 0.103%
CTX 2016-12-07 00:00:00.110000 29.23 1173103 29.28 28.81 0.585%
CTX 2016-12-06 00:00:00.110000 29.06 1472104 29.49 28.91 -0.65%
CTX 2016-12-05 00:00:00.110000 29.25 902975 29.31 29.01 0.377%
CTX 2016-12-02 00:00:00.110000 29.14 1505489 30.33 29.14 -3.924%
CTX 2016-12-01 00:00:00.110000 30.33 1466639 30.79 30.24 0.932%
CTX 2016-11-30 00:00:00.110000 30.05 1348300 30.55 29.89 0.334%
CTX 2016-11-29 00:00:00.110000 29.95 886919 30.17 29.86 -0.167%
CTX 2016-11-28 00:00:00.110000 30.0 670318 30.37 29.74 -1.153%
CTX 2016-11-25 00:00:00.110000 30.35 685041 30.89 30.21 -1.108%
CTX 2016-11-24 00:00:00.110000 30.69 1194797 31.03 30.52 0.888%
CTX 2016-11-23 00:00:00.110000 30.42 889215 30.48 30.02 0.795%
CTX 2016-11-22 00:00:00.110000 30.18 1147274 30.31 29.67 2.132%
CTX 2016-11-21 00:00:00.110000 29.55 669878 29.78 29.46 0.34%
CTX 2016-11-18 00:00:00.110000 29.45 753758 29.63 29.24 -0.372%
CTX 2016-11-17 00:00:00.110000 29.56 1100112 30.08 29.36 -1.401%
CTX 2016-11-16 00:00:00.110000 29.98 1382114 30.45 29.77 1.011%
CTX 2016-11-15 00:00:00.110000 29.68 1838433 29.79 29.2 1.193%
CTX 2016-11-14 00:00:00.110000 29.33 1083206 29.71 29.15 1.138%
CTX 2016-11-11 00:00:00.110000 29.0 991784 29.42 28.73 -0.515%
CTX 2016-11-10 00:00:00.110000 29.15 1856244 29.77 28.94 0.344%
CTX 2016-11-09 00:00:00.110000 29.05 1952792 30.05 28.43 -1.358%
CTX 2016-11-08 00:00:00.110000 29.45 2116199 29.815 28.44 -1.307%
CTX 2016-11-07 00:00:00.110000 29.84 998840 30.21 29.78 -0.699%
CTX 2016-11-04 00:00:00.110000 30.05 996389 30.3 30.01 -1.508%
CTX 2016-11-03 00:00:00.110000 30.51 759361 30.8 30.1 0.461%
CTX 2016-11-02 00:00:00.110000 30.37 1046099 30.7 30.21 -1.364%
CTX 2016-11-01 00:00:00.110000 30.79 815114 30.95 30.41 0.195%
CTX 2016-10-31 00:00:00.110000 30.73 1114961 30.8 30.12 0.787%
CTX 2016-10-28 00:00:00.110000 30.49 1041121 30.72 30.13 0.428%
CTX 2016-10-27 00:00:00.110000 30.36 2134492 31.03 30.11 1.268%
CTX 2016-10-26 00:00:00.110000 29.98 1407619 30.69 29.88 -2.726%
CTX 2016-10-25 00:00:00.110000 30.82 816384 31.26 30.725 -0.613%
CTX 2016-10-24 00:00:00.110000 31.01 1075077 31.59 31.01 -1.556%
CTX 2016-10-21 00:00:00.110000 31.5 1754892 32.52 31.31 -1.747%
CTX 2016-10-20 00:00:00.110000 32.06 1436971 32.79 31.98 -0.527%
CTX 2016-10-19 00:00:00.110000 32.23 1640680 33.28 32.16 -1.947%
CTX 2016-10-18 00:00:00.110000 32.87 2347054 34.85 32.62 -4.197%
CTX 2016-10-17 00:00:00.110000 34.31 509300 34.66 34.28 -0.809%
CTX 2016-10-14 00:00:00.110000 34.59 454707 34.86 34.51 0.145%
CTX 2016-10-13 00:00:00.110000 34.54 751872 34.98 34.33 -1.117%
CTX 2016-10-12 00:00:00.110000 34.93 532361 34.95 34.505 0.345%
CTX 2016-10-11 00:00:00.110000 34.81 747832 35.16 34.42 0.782%
CTX 2016-10-10 00:00:00.110000 34.54 396293 34.9 34.4 -0.49%
CTX 2016-10-07 00:00:00.110000 34.71 986061 35.19 34.45 0%
CTX 2016-10-06 00:00:00.110000 34.71 726925 34.82 34.48 0.231%
CTX 2016-10-05 00:00:00.110000 34.63 692261 35.0 34.53 -1.114%
CTX 2016-10-04 00:00:00.110000 35.02 983554 35.1 34.17 0.574%
CTX 2016-10-03 00:00:00.110000 34.82 723055 34.96 34.44 1.664%
CTX 2016-09-30 00:00:00.100000 34.25 1136034 34.48 33.4 0.41%
CTX 2016-09-29 00:00:00.100000 34.11 916499 34.68 33.91 1.367%
CTX 2016-09-28 00:00:00.100000 33.65 595902 33.83 33.44 -0.296%
CTX 2016-09-27 00:00:00.100000 33.75 1027983 34.07 33.37 -0.531%
CTX 2016-09-26 00:00:00.100000 33.93 477127 34.14 33.57 0.385%
CTX 2016-09-23 00:00:00.100000 33.8 1143378 34.13 32.62 1.807%
CTX 2016-09-22 00:00:00.100000 33.2 764923 33.48 32.68 -0.15%
CTX 2016-09-21 00:00:00.100000 33.25 1202517 34.0 33.18 1.744%
CTX 2016-09-20 00:00:00.100000 32.68 1118056 32.68 32.18 1.239%
CTX 2016-09-19 00:00:00.100000 32.28 126196 32.48 31.93 -0.585%
CTX 2016-09-16 00:00:00.100000 32.47 834163 32.53 31.92 0.651%
CTX 2016-09-15 00:00:00.100000 32.26 991838 32.43 31.95 -0.677%
CTX 2016-09-14 00:00:00.100000 32.48 949211 32.94 32.35 -0.429%
CTX 2016-09-13 00:00:00.100000 32.62 944617 32.9 32.3 0.092%
CTX 2016-09-12 00:00:00.100000 32.59 826708 32.73 32.01 -0.275%
CTX 2016-09-09 00:00:00.100000 32.68 951481 32.86 32.22 -0.97%
CTX 2016-09-08 00:00:00.100000 33.0 917209 33.39 32.72 -1.316%
CTX 2016-09-07 00:00:00.100000 33.44 1193444 33.85 33.27 -1.328%
CTX 2016-09-06 00:00:00.100000 33.89 747015 34.1 33.815 0%
CTX 2016-09-05 00:00:00.100000 33.89 823768 34.25 33.62 -0.324%
CTX 2016-09-02 00:00:00.100000 34.0 1295109 34.17 33.5 0.384%
CTX 2016-09-01 00:00:00.100000 33.87 714305 34.01 33.69 -0.236%
CTX 2016-08-31 00:00:00.100000 33.95 1529940 34.535 33.8 -0.702%
CTX 2016-08-30 00:00:00.100000 34.19 1027279 34.82 34.18 0.293%
CTX 2016-08-29 00:00:00.100000 34.09 1301369 34.59 33.5 -0.409%
CTX 2016-08-26 00:00:00.100000 34.23 1175473 34.91 34.13 -2.228%
CTX 2016-08-25 00:00:00.100000 35.01 1749877 35.41 33.95 3.183%
CTX 2016-08-24 00:00:00.100000 33.93 1657765 34.35 33.85 0.712%
CTX 2016-08-23 00:00:00.100000 33.69 1517102 34.95 33.0 -1.606%
CTX 2016-08-22 00:00:00.100000 34.24 896689 34.84 34.13 -0.754%
CTX 2016-08-19 00:00:00.100000 34.5 1026904 34.77 34.42 -0.375%
CTX 2016-08-18 00:00:00.100000 34.63 1209278 35.03 34.52 -0.317%
CTX 2016-08-17 00:00:00.100000 34.74 644244 34.75 34.25 1.431%
CTX 2016-08-16 00:00:00.100000 34.25 956046 34.7 33.66 -1.183%
CTX 2016-08-15 00:00:00.100000 34.66 708427 34.74 34.09 1.079%
CTX 2016-08-12 00:00:00.100000 34.29 1171550 34.85 34.03 1.21%
CTX 2016-08-11 00:00:00.100000 33.88 633012 34.12 33.59 -0.236%
CTX 2016-08-10 00:00:00.100000 33.96 840115 34.34 33.69 -0.235%
CTX 2016-08-09 00:00:00.100000 34.04 1124077 34.13 33.2 2.222%
CTX 2016-08-08 00:00:00.100000 33.3 685886 33.37 32.66 1.71%
CTX 2016-08-05 00:00:00.100000 32.74 527595 32.975 32.47 0.092%
CTX 2016-08-04 00:00:00.100000 32.71 930547 33.5 32.67 0.276%
CTX 2016-08-03 00:00:00.100000 32.62 953808 32.85 32.29 -1.092%
CTX 2016-08-02 00:00:00.100000 32.98 1306612 34.11 32.75 -3.284%
CTX 2016-08-01 00:00:00.100000 34.1 1174502 34.15 33.03 2.835%
CTX 2016-07-29 00:00:00.100000 33.16 1251430 33.16 32.58 2.251%
CTX 2016-07-28 00:00:00.100000 32.43 1186598 32.71 32.38 -0.491%
CTX 2016-07-27 00:00:00.100000 32.59 811695 33.45 32.45 0.215%
CTX 2016-07-26 00:00:00.100000 32.52 1361055 32.93 32.31 -0.459%
CTX 2016-07-25 00:00:00.100000 32.67 720020 32.86 32.55 0.307%
CTX 2016-07-22 00:00:00.100000 32.57 868717 32.57 32.3 0.525%
CTX 2016-07-21 00:00:00.100000 32.4 1072591 33.01 32.285 -0.369%
CTX 2016-07-20 00:00:00.100000 32.52 1162054 32.64 32.02 0.526%
CTX 2016-07-19 00:00:00.100000 32.35 852557 32.59 32.22 -0.154%
CTX 2016-07-18 00:00:00.100000 32.4 985582 32.63 32.24 -0.308%
CTX 2016-07-15 00:00:00.100000 32.5 756303 32.92 32.36 -0.184%
CTX 2016-07-14 00:00:00.100000 32.56 1015765 32.595 31.97 1.655%
CTX 2016-07-13 00:00:00.100000 32.03 972678 32.14 31.77 0.439%
CTX 2016-07-12 00:00:00.100000 31.89 864003 32.2 31.78 -0.344%
CTX 2016-07-11 00:00:00.100000 32.0 678820 32.35 31.83 0.156%
CTX 2016-07-08 00:00:00.100000 31.95 796260 32.09 31.62 1.044%
CTX 2016-07-07 00:00:00.100000 31.62 795370 31.84 31.32 0.349%
CTX 2016-07-06 00:00:00.100000 31.51 858804 31.67 31.26 -0.474%
CTX 2016-07-05 00:00:00.100000 31.66 1020174 32.07 31.53 -1.186%
CTX 2016-07-04 00:00:00.100000 32.04 636284 32.23 31.8 0.502%
CTX 2016-07-01 00:00:00.100000 31.88 948014 32.03 31.5 -0.063%
CTX 2016-06-30 00:00:00.100000 31.9 2196709 32.13 30.9 0.094%
CTX 2016-06-29 00:00:00.100000 31.87 1673293 32.49 31.625 3.139%
CTX 2016-06-28 00:00:00.100000 30.9 1643283 31.46 30.58 -2.215%
CTX 2016-06-27 00:00:00.100000 31.6 523333 31.89 31.04 0.413%
CTX 2016-06-24 00:00:00.100000 31.47 1305560 32.65 31.31 -2.66%
CTX 2016-06-23 00:00:00.100000 32.33 1237381 32.47 31.52 1.667%
CTX 2016-06-22 00:00:00.100000 31.8 1508538 32.05 31.525 0.252%
CTX 2016-06-21 00:00:00.100000 31.72 1404205 32.23 31.49 -1.337%
CTX 2016-06-20 00:00:00.100000 32.15 1997002 32.78 31.39 -1.35%
CTX 2016-06-17 00:00:00.100000 32.59 1481227 32.99 32.24 -0.791%
CTX 2016-06-16 00:00:00.100000 32.85 1311014 32.94 32.38 0.891%