DOWNER EDI LIMITED (DOW)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| DOW | 2018-01-18 00:00:00.110000 | 6.72 | 2467863 | 6.86 | 6.69 | -2.041% |
| DOW | 2018-01-18 00:00:00.110000 | 6.72 | 2467863 | 6.86 | 6.69 | -2.041% |
| DOW | 2018-01-18 00:00:00.110000 | 6.72 | 2467863 | 6.86 | 6.69 | -2.041% |
| DOW | 2018-01-18 00:00:00.110000 | 6.72 | 2467863 | 6.86 | 6.69 | -2.041% |
| DOW | 2018-01-17 00:00:00.110000 | 6.86 | 2003898 | 6.885 | 6.7 | 0.292% |
| DOW | 2018-01-17 00:00:00.110000 | 6.86 | 2003898 | 6.885 | 6.7 | 0.292% |
| DOW | 2018-01-17 00:00:00.110000 | 6.86 | 2003898 | 6.885 | 6.7 | 0.292% |
| DOW | 2018-01-17 00:00:00.110000 | 6.86 | 2003898 | 6.885 | 6.7 | 0.292% |
| DOW | 2018-01-16 00:00:00.110000 | 6.84 | 1833954 | 6.99 | 6.825 | -1.583% |
| DOW | 2018-01-16 00:00:00.110000 | 6.84 | 1833954 | 6.99 | 6.825 | -1.583% |
| DOW | 2018-01-16 00:00:00.110000 | 6.84 | 1833954 | 6.99 | 6.825 | -1.583% |
| DOW | 2018-01-16 00:00:00.110000 | 6.84 | 1833954 | 6.99 | 6.825 | -1.583% |
| DOW | 2018-01-15 00:00:00.110000 | 6.95 | 951302 | 7.05 | 6.95 | -0.43% |
| DOW | 2018-01-15 00:00:00.110000 | 6.95 | 951302 | 7.05 | 6.95 | -0.43% |
| DOW | 2018-01-15 00:00:00.110000 | 6.95 | 951302 | 7.05 | 6.95 | -0.43% |
| DOW | 2018-01-15 00:00:00.110000 | 6.95 | 951302 | 7.05 | 6.95 | -0.43% |
| DOW | 2018-01-12 00:00:00.110000 | 6.98 | 978853 | 7.08 | 6.98 | 0.143% |
| DOW | 2018-01-12 00:00:00.110000 | 6.98 | 978853 | 7.08 | 6.98 | 0.143% |
| DOW | 2018-01-12 00:00:00.110000 | 6.98 | 978853 | 7.08 | 6.98 | 0.143% |
| DOW | 2018-01-12 00:00:00.110000 | 6.98 | 978853 | 7.08 | 6.98 | 0.143% |
| DOW | 2018-01-11 00:00:00.110000 | 6.97 | 2288679 | 6.98 | 6.84 | -0.286% |
| DOW | 2018-01-11 00:00:00.110000 | 6.97 | 2288679 | 6.98 | 6.84 | -0.286% |
| DOW | 2018-01-11 00:00:00.110000 | 6.97 | 2288679 | 6.98 | 6.84 | -0.286% |
| DOW | 2018-01-11 00:00:00.110000 | 6.97 | 2288679 | 6.98 | 6.84 | -0.286% |
| DOW | 2018-01-10 00:00:00.110000 | 6.99 | 1295678 | 7.07 | 6.9 | -0.992% |
| DOW | 2018-01-10 00:00:00.110000 | 6.99 | 1295678 | 7.07 | 6.9 | -0.992% |
| DOW | 2018-01-10 00:00:00.110000 | 6.99 | 1295678 | 7.07 | 6.9 | -0.992% |
| DOW | 2018-01-10 00:00:00.110000 | 6.99 | 1295678 | 7.07 | 6.9 | -0.992% |
| DOW | 2018-01-09 00:00:00.110000 | 7.06 | 1487157 | 7.11 | 7.03 | 0.427% |
| DOW | 2018-01-09 00:00:00.110000 | 7.06 | 1487157 | 7.11 | 7.03 | 0.427% |
| DOW | 2018-01-09 00:00:00.110000 | 7.06 | 1487157 | 7.11 | 7.03 | 0.427% |
| DOW | 2018-01-09 00:00:00.110000 | 7.06 | 1487157 | 7.11 | 7.03 | 0.427% |
| DOW | 2018-01-08 00:00:00.110000 | 7.03 | 840823 | 7.045 | 7.0 | 0.716% |
| DOW | 2018-01-08 00:00:00.110000 | 7.03 | 840823 | 7.045 | 7.0 | 0.716% |
| DOW | 2018-01-08 00:00:00.110000 | 7.03 | 840823 | 7.045 | 7.0 | 0.716% |
| DOW | 2018-01-08 00:00:00.110000 | 7.03 | 840823 | 7.045 | 7.0 | 0.716% |
| DOW | 2018-01-05 00:00:00.110000 | 6.98 | 1864228 | 7.06 | 6.96 | 0.722% |
| DOW | 2018-01-05 00:00:00.110000 | 6.98 | 1864228 | 7.06 | 6.96 | 0.722% |
| DOW | 2018-01-05 00:00:00.110000 | 6.98 | 1864228 | 7.06 | 6.96 | 0.722% |
| DOW | 2018-01-05 00:00:00.110000 | 6.98 | 1864228 | 7.06 | 6.96 | 0.722% |
| DOW | 2018-01-04 00:00:00.110000 | 6.93 | 1534835 | 6.96 | 6.875 | 0.581% |
| DOW | 2018-01-04 00:00:00.110000 | 6.93 | 1534835 | 6.96 | 6.875 | 0.581% |
| DOW | 2018-01-04 00:00:00.110000 | 6.93 | 1534835 | 6.96 | 6.875 | 0.581% |
| DOW | 2018-01-04 00:00:00.110000 | 6.93 | 1534835 | 6.96 | 6.875 | 0.581% |
| DOW | 2018-01-03 00:00:00.110000 | 6.89 | 1039986 | 6.98 | 6.87 | -0.72% |
| DOW | 2018-01-03 00:00:00.110000 | 6.89 | 1039986 | 6.98 | 6.87 | -0.72% |
| DOW | 2018-01-03 00:00:00.110000 | 6.89 | 1039986 | 6.98 | 6.87 | -0.72% |
| DOW | 2018-01-03 00:00:00.110000 | 6.89 | 1039986 | 6.98 | 6.87 | -0.72% |
| DOW | 2018-01-02 00:00:00.110000 | 6.94 | 1214327 | 6.975 | 6.9 | 0.144% |
| DOW | 2018-01-02 00:00:00.110000 | 6.94 | 1214327 | 6.975 | 6.9 | 0.144% |
| DOW | 2018-01-02 00:00:00.110000 | 6.94 | 1214327 | 6.975 | 6.9 | 0.144% |
| DOW | 2018-01-02 00:00:00.110000 | 6.94 | 1214327 | 6.975 | 6.9 | 0.144% |
| DOW | 2017-12-29 00:00:00.110000 | 6.93 | 1640676 | 6.97 | 6.85 | -0.574% |
| DOW | 2017-12-29 00:00:00.110000 | 6.93 | 1640676 | 6.97 | 6.85 | -0.574% |
| DOW | 2017-12-29 00:00:00.110000 | 6.93 | 1640676 | 6.97 | 6.85 | -0.574% |
| DOW | 2017-12-29 00:00:00.110000 | 6.93 | 1640676 | 6.97 | 6.85 | -0.574% |
| DOW | 2017-12-28 00:00:00.110000 | 6.97 | 893761 | 7.0 | 6.93 | 0.144% |
| DOW | 2017-12-28 00:00:00.110000 | 6.97 | 893761 | 7.0 | 6.93 | 0.144% |
| DOW | 2017-12-28 00:00:00.110000 | 6.97 | 893761 | 7.0 | 6.93 | 0.144% |
| DOW | 2017-12-28 00:00:00.110000 | 6.97 | 893761 | 7.0 | 6.93 | 0.144% |
| DOW | 2017-12-27 00:00:00.110000 | 6.96 | 578728 | 7.02 | 6.93 | -0.996% |
| DOW | 2017-12-27 00:00:00.110000 | 6.96 | 578728 | 7.02 | 6.93 | -0.996% |
| DOW | 2017-12-27 00:00:00.110000 | 6.96 | 578728 | 7.02 | 6.93 | -0.996% |
| DOW | 2017-12-27 00:00:00.110000 | 6.96 | 578728 | 7.02 | 6.93 | -0.996% |
| DOW | 2017-12-22 00:00:00.110000 | 7.03 | 884977 | 7.06 | 6.92 | 1.443% |
| DOW | 2017-12-22 00:00:00.110000 | 7.03 | 884977 | 7.06 | 6.92 | 1.443% |
| DOW | 2017-12-22 00:00:00.110000 | 7.03 | 884977 | 7.06 | 6.92 | 1.443% |
| DOW | 2017-12-21 00:00:00.110000 | 6.93 | 2018870 | 6.97 | 6.845 | -0.716% |
| DOW | 2017-12-20 00:00:00.110000 | 6.98 | 1843376 | 7.025 | 6.88 | 1.749% |
| DOW | 2017-12-19 00:00:00.110000 | 6.86 | 1867114 | 6.88 | 6.82 | -0.146% |
| DOW | 2017-12-18 00:00:00.110000 | 6.87 | 1102617 | 6.95 | 6.79 | -0.579% |
| DOW | 2017-12-15 00:00:00.110000 | 6.91 | 2162182 | 6.94 | 6.76 | 1.171% |
| DOW | 2017-12-14 00:00:00.110000 | 6.83 | 1769085 | 6.865 | 6.75 | 1.036% |
| DOW | 2017-12-13 00:00:00.110000 | 6.76 | 1641802 | 6.77 | 6.705 | 0.297% |
| DOW | 2017-12-12 00:00:00.110000 | 6.74 | 2428365 | 6.79 | 6.7 | -0.443% |
| DOW | 2017-12-11 00:00:00.110000 | 6.77 | 934007 | 6.78 | 6.69 | 0.894% |
| DOW | 2017-12-08 00:00:00.110000 | 6.71 | 1996755 | 6.77 | 6.625 | -0.593% |
| DOW | 2017-12-07 00:00:00.110000 | 6.75 | 1240763 | 6.82 | 6.71 | -0.442% |
| DOW | 2017-12-06 00:00:00.110000 | 6.78 | 2363423 | 6.97 | 6.745 | -2.865% |
| DOW | 2017-12-05 00:00:00.110000 | 6.98 | 1656931 | 7.04 | 6.95 | -0.428% |
| DOW | 2017-12-04 00:00:00.110000 | 7.01 | 1347208 | 7.14 | 6.97 | -0.708% |
| DOW | 2017-12-01 00:00:00.110000 | 7.06 | 1472461 | 7.07 | 6.99 | 0.713% |
| DOW | 2017-11-30 00:00:00.110000 | 7.01 | 1794704 | 7.07 | 6.97 | -0.708% |
| DOW | 2017-11-29 00:00:00.110000 | 7.06 | 1759788 | 7.16 | 7.03 | -0.141% |
| DOW | 2017-11-28 00:00:00.110000 | 7.07 | 3425343 | 7.2 | 7.05 | 0% |
| DOW | 2017-11-27 00:00:00.110000 | 7.07 | 4718091 | 7.13 | 6.92 | 5.052% |
| DOW | 2017-11-24 00:00:00.110000 | 6.73 | 1164308 | 6.755 | 6.68 | 0.298% |
| DOW | 2017-11-23 00:00:00.110000 | 6.71 | 2539807 | 6.71 | 6.62 | 0.6% |
| DOW | 2017-11-22 00:00:00.110000 | 6.67 | 2873935 | 6.72 | 6.65 | 0.452% |
| DOW | 2017-11-21 00:00:00.110000 | 6.64 | 2148797 | 6.7 | 6.615 | -0.599% |
| DOW | 2017-11-17 00:00:00.110000 | 6.78 | 1638046 | 6.84 | 6.76 | 0.444% |
| DOW | 2017-11-17 00:00:00.110000 | 6.78 | 1638046 | 6.84 | 6.76 | 0.444% |
| DOW | 2017-11-17 00:00:00.110000 | 6.78 | 1638046 | 6.84 | 6.76 | 0.444% |
| DOW | 2017-11-16 00:00:00.110000 | 6.75 | 2119072 | 6.775 | 6.66 | -0.295% |
| DOW | 2017-11-15 00:00:00.110000 | 6.77 | 1602146 | 6.9 | 6.75 | -2.309% |
| DOW | 2017-11-14 00:00:00.110000 | 6.93 | 1194098 | 7.09 | 6.92 | -2.394% |
| DOW | 2017-11-13 00:00:00.110000 | 7.1 | 1931367 | 7.19 | 7.04 | -1.252% |
| DOW | 2017-11-10 00:00:00.110000 | 7.19 | 1596485 | 7.21 | 7.14 | -0.139% |
| DOW | 2017-11-10 00:00:00.110000 | 7.19 | 1596485 | 7.21 | 7.14 | -0.139% |
| DOW | 2017-11-10 00:00:00.110000 | 7.19 | 1596485 | 7.21 | 7.14 | -0.139% |
| DOW | 2017-11-09 00:00:00.110000 | 7.2 | 1129614 | 7.25 | 7.16 | 0.139% |
| DOW | 2017-11-08 00:00:00.110000 | 7.19 | 1501405 | 7.23 | 7.13 | -0.277% |
| DOW | 2017-11-07 00:00:00.110000 | 7.21 | 995359 | 7.23 | 7.15 | 0.698% |
| DOW | 2017-11-06 00:00:00.110000 | 7.16 | 1277103 | 7.23 | 7.15 | 0.28% |
| DOW | 2017-11-03 00:00:00.110000 | 7.14 | 1501370 | 7.2 | 7.055 | 1.133% |
| DOW | 2017-11-03 00:00:00.110000 | 7.14 | 1501370 | 7.2 | 7.055 | 1.133% |
| DOW | 2017-11-03 00:00:00.110000 | 7.14 | 1501370 | 7.2 | 7.055 | 1.133% |
| DOW | 2017-11-02 00:00:00.110000 | 7.06 | 1686886 | 7.09 | 7.03 | 0.142% |
| DOW | 2017-11-01 00:00:00.110000 | 7.05 | 2061985 | 7.08 | 6.97 | 0.858% |
| DOW | 2017-10-31 00:00:00.110000 | 6.99 | 1996039 | 7.03 | 6.8 | 1.895% |
| DOW | 2017-10-30 00:00:00.110000 | 6.86 | 1597847 | 6.88 | 6.82 | 0.439% |
| DOW | 2017-10-27 00:00:00.110000 | 6.83 | 1443102 | 6.91 | 6.755 | 0% |
| DOW | 2017-10-27 00:00:00.110000 | 6.83 | 1443102 | 6.91 | 6.755 | 0% |
| DOW | 2017-10-27 00:00:00.110000 | 6.83 | 1443102 | 6.91 | 6.755 | 0% |
| DOW | 2017-10-26 00:00:00.110000 | 6.83 | 2346363 | 6.93 | 6.8 | -1.443% |
| DOW | 2017-10-25 00:00:00.110000 | 6.93 | 2187075 | 7.01 | 6.91 | -1.141% |
| DOW | 2017-10-24 00:00:00.110000 | 7.01 | 2163633 | 7.07 | 6.99 | -0.849% |
| DOW | 2017-10-23 00:00:00.110000 | 7.07 | 876094 | 7.11 | 7.03 | -0.141% |
| DOW | 2017-10-20 00:00:00.110000 | 7.08 | 1775305 | 7.09 | 6.98 | 0.568% |
| DOW | 2017-10-20 00:00:00.110000 | 7.08 | 1775305 | 7.09 | 6.98 | 0.568% |
| DOW | 2017-10-20 00:00:00.110000 | 7.08 | 1775305 | 7.09 | 6.98 | 0.568% |
| DOW | 2017-10-19 00:00:00.110000 | 7.04 | 1733223 | 7.06 | 6.98 | 0.715% |
| DOW | 2017-10-18 00:00:00.110000 | 6.99 | 1300992 | 7.05 | 6.99 | -0.285% |
| DOW | 2017-10-17 00:00:00.110000 | 7.01 | 1587402 | 7.08 | 7.0 | 0.43% |
| DOW | 2017-10-16 00:00:00.110000 | 6.98 | 1894626 | 7.02 | 6.9 | 0.576% |
| DOW | 2017-10-16 00:00:00.110000 | 6.98 | 1894626 | 7.02 | 6.9 | 0.576% |
| DOW | 2017-10-13 00:00:00.110000 | 6.94 | 2447654 | 6.99 | 6.91 | -0.573% |
| DOW | 2017-10-13 00:00:00.110000 | 6.94 | 2447654 | 6.99 | 6.91 | -0.573% |
| DOW | 2017-10-13 00:00:00.110000 | 6.94 | 2447654 | 6.99 | 6.91 | -0.573% |
| DOW | 2017-10-12 00:00:00.110000 | 6.98 | 1441846 | 6.98 | 6.89 | 1.013% |
| DOW | 2017-10-11 00:00:00.110000 | 6.91 | 2208070 | 6.94 | 6.805 | -0.145% |
| DOW | 2017-10-10 00:00:00.110000 | 6.92 | 2133834 | 6.94 | 6.81 | 1.022% |
| DOW | 2017-10-09 00:00:00.110000 | 6.85 | 1502912 | 6.86 | 6.76 | 0.735% |
| DOW | 2017-10-06 00:00:00.110000 | 6.8 | 1434038 | 6.82 | 6.71 | 0.147% |
| DOW | 2017-10-06 00:00:00.110000 | 6.8 | 1434038 | 6.82 | 6.71 | 0.147% |
| DOW | 2017-10-06 00:00:00.110000 | 6.8 | 1434038 | 6.82 | 6.71 | 0.147% |
| DOW | 2017-10-05 00:00:00.110000 | 6.79 | 1302862 | 6.82 | 6.755 | -0.147% |
| DOW | 2017-10-04 00:00:00.110000 | 6.8 | 1836782 | 6.805 | 6.74 | -0.439% |
| DOW | 2017-10-03 00:00:00.110000 | 6.83 | 2324413 | 6.87 | 6.8 | 0.147% |
| DOW | 2017-10-02 00:00:00.110000 | 6.82 | 1599584 | 6.87 | 6.71 | 0.739% |
| DOW | 2017-09-29 00:00:00.100000 | 6.77 | 1691231 | 6.8 | 6.65 | 1.045% |
| DOW | 2017-09-29 00:00:00.100000 | 6.77 | 1691231 | 6.8 | 6.65 | 1.045% |
| DOW | 2017-09-29 00:00:00.100000 | 6.77 | 1691231 | 6.8 | 6.65 | 1.045% |
| DOW | 2017-09-28 00:00:00.100000 | 6.7 | 2128089 | 6.77 | 6.67 | 0.45% |
| DOW | 2017-09-27 00:00:00.100000 | 6.67 | 2621269 | 6.69 | 6.54 | 2.615% |
| DOW | 2017-09-26 00:00:00.100000 | 6.5 | 3031729 | 6.55 | 6.43 | 1.089% |
| DOW | 2017-09-25 00:00:00.100000 | 6.43 | 1737264 | 6.5 | 6.4 | -0.618% |
| DOW | 2017-09-22 00:00:00.100000 | 6.47 | 1537107 | 6.55 | 6.43 | -0.308% |
| DOW | 2017-09-22 00:00:00.100000 | 6.47 | 1537107 | 6.55 | 6.43 | -0.308% |
| DOW | 2017-09-22 00:00:00.100000 | 6.47 | 1537107 | 6.55 | 6.43 | -0.308% |
| DOW | 2017-09-21 00:00:00.100000 | 6.49 | 2098419 | 6.66 | 6.46 | -1.218% |
| DOW | 2017-09-20 00:00:00.100000 | 6.57 | 2456805 | 6.585 | 6.43 | 2.177% |
| DOW | 2017-09-19 00:00:00.100000 | 6.43 | 3418172 | 6.62 | 6.43 | -1.832% |
| DOW | 2017-09-18 00:00:00.100000 | 6.55 | 1238888 | 6.62 | 6.525 | 0.153% |
| DOW | 2017-09-15 00:00:00.100000 | 6.54 | 3119995 | 6.78 | 6.54 | -3.397% |
| DOW | 2017-09-15 00:00:00.100000 | 6.54 | 3119995 | 6.78 | 6.54 | -3.397% |
| DOW | 2017-09-15 00:00:00.100000 | 6.54 | 3119995 | 6.78 | 6.54 | -3.397% |
| DOW | 2017-09-14 00:00:00.100000 | 6.77 | 3073380 | 6.9 | 6.735 | 1.499% |
| DOW | 2017-09-13 00:00:00.100000 | 6.67 | 2086437 | 6.71 | 6.6 | 0.908% |
| DOW | 2017-09-12 00:00:00.100000 | 6.61 | 3034577 | 6.64 | 6.5 | -0.751% |
| DOW | 2017-09-11 00:00:00.100000 | 6.66 | 1514773 | 6.68 | 6.59 | -0.745% |
| DOW | 2017-09-08 00:00:00.100000 | 6.71 | 2397639 | 6.86 | 6.7 | -1.757% |
| DOW | 2017-09-08 00:00:00.100000 | 6.71 | 2397639 | 6.86 | 6.7 | -1.757% |
| DOW | 2017-09-08 00:00:00.100000 | 6.71 | 2397639 | 6.86 | 6.7 | -1.757% |
| DOW | 2017-09-07 00:00:00.100000 | 6.83 | 4230125 | 6.9 | 6.7 | -1.585% |
| DOW | 2017-09-06 00:00:00.100000 | 6.94 | 4653857 | 6.98 | 6.59 | 1.462% |
| DOW | 2017-09-05 00:00:00.100000 | 6.84 | 1906688 | 6.98 | 6.805 | -1.583% |
| DOW | 2017-09-04 00:00:00.100000 | 6.95 | 1726339 | 7.0 | 6.93 | -0.572% |
| DOW | 2017-09-01 00:00:00.100000 | 6.99 | 2355284 | 7.095 | 6.95 | -1.826% |
| DOW | 2017-09-01 00:00:00.100000 | 6.99 | 2355284 | 7.095 | 6.95 | -1.826% |
| DOW | 2017-09-01 00:00:00.100000 | 6.99 | 2355284 | 7.095 | 6.95 | -1.826% |
| DOW | 2017-08-31 00:00:00.100000 | 7.12 | 3374225 | 7.15 | 7.05 | 0.282% |
| DOW | 2017-08-30 00:00:00.100000 | 7.1 | 4001468 | 7.42 | 7.05 | 1.284% |
| DOW | 2017-08-29 00:00:00.100000 | 7.01 | 3343125 | 7.17 | 6.88 | 2.038% |
| DOW | 2017-08-28 00:00:00.100000 | 6.87 | 1130947 | 6.9 | 6.755 | 0.292% |
| DOW | 2017-08-25 00:00:00.100000 | 6.85 | 1791953 | 6.87 | 6.76 | -0.146% |
| DOW | 2017-08-25 00:00:00.100000 | 6.85 | 1791953 | 6.87 | 6.76 | -0.146% |
| DOW | 2017-08-25 00:00:00.100000 | 6.85 | 1791953 | 6.87 | 6.76 | -0.146% |
| DOW | 2017-08-24 00:00:00.100000 | 6.86 | 2081480 | 6.87 | 6.79 | 1.329% |
| DOW | 2017-08-23 00:00:00.100000 | 6.77 | 2148634 | 6.95 | 6.77 | -0.441% |
| DOW | 2017-08-22 00:00:00.100000 | 6.8 | 1550774 | 6.86 | 6.77 | 0.443% |
| DOW | 2017-08-21 00:00:00.100000 | 6.77 | 1332826 | 6.82 | 6.705 | -0.587% |
| DOW | 2017-08-18 00:00:00.100000 | 6.81 | 1903758 | 6.86 | 6.75 | -2.296% |
| DOW | 2017-08-18 00:00:00.100000 | 6.81 | 1903758 | 6.86 | 6.75 | -2.296% |
| DOW | 2017-08-18 00:00:00.100000 | 6.81 | 1903758 | 6.86 | 6.75 | -2.296% |
| DOW | 2017-08-17 00:00:00.100000 | 6.97 | 2135082 | 7.04 | 6.84 | 1.603% |
| DOW | 2017-08-16 00:00:00.100000 | 6.86 | 1686980 | 6.88 | 6.75 | 0.734% |
| DOW | 2017-08-15 00:00:00.100000 | 6.81 | 1165223 | 6.89 | 6.73 | -0.439% |
| DOW | 2017-08-14 00:00:00.100000 | 6.84 | 2310469 | 6.85 | 6.73 | 2.549% |
| DOW | 2017-08-11 00:00:00.100000 | 6.67 | 2429100 | 6.74 | 6.635 | -1.185% |
| DOW | 2017-08-11 00:00:00.100000 | 6.67 | 2429100 | 6.74 | 6.635 | -1.185% |
| DOW | 2017-08-11 00:00:00.100000 | 6.67 | 2429100 | 6.74 | 6.635 | -1.185% |
| DOW | 2017-08-10 00:00:00.100000 | 6.75 | 2404741 | 6.98 | 6.74 | -2.457% |
| DOW | 2017-08-09 00:00:00.100000 | 6.92 | 1809573 | 6.96 | 6.82 | 0.581% |
| DOW | 2017-08-08 00:00:00.100000 | 6.88 | 2598950 | 6.93 | 6.73 | -0.578% |
| DOW | 2017-08-07 00:00:00.100000 | 6.92 | 1779222 | 6.965 | 6.81 | 2.367% |
| DOW | 2017-08-04 00:00:00.100000 | 6.76 | 1671559 | 6.8 | 6.69 | -0.148% |
| DOW | 2017-08-04 00:00:00.100000 | 6.76 | 1671559 | 6.8 | 6.69 | -0.148% |
| DOW | 2017-08-04 00:00:00.100000 | 6.76 | 1671559 | 6.8 | 6.69 | -0.148% |
| DOW | 2017-08-03 00:00:00.100000 | 6.77 | 2147686 | 6.82 | 6.63 | 0.594% |
| DOW | 2017-08-02 00:00:00.100000 | 6.73 | 2719948 | 6.74 | 6.59 | 1.051% |
| DOW | 2017-08-01 00:00:00.100000 | 6.66 | 4183758 | 6.69 | 6.45 | 4.717% |
| DOW | 2017-07-31 00:00:00.100000 | 6.36 | 1612522 | 6.42 | 6.24 | 1.274% |
| DOW | 2017-07-28 00:00:00.100000 | 6.28 | 1703225 | 6.37 | 6.27 | -2.181% |
| DOW | 2017-07-27 00:00:00.100000 | 6.42 | 1196894 | 6.46 | 6.375 | 0.312% |
| DOW | 2017-07-26 00:00:00.100000 | 6.4 | 1754062 | 6.42 | 6.21 | 3.06% |
| DOW | 2017-07-25 00:00:00.100000 | 6.21 | 1069540 | 6.22 | 6.16 | 1.305% |
| DOW | 2017-07-24 00:00:00.100000 | 6.13 | 1312923 | 6.18 | 6.11 | -0.648% |
| DOW | 2017-07-21 00:00:00.100000 | 6.17 | 2058620 | 6.24 | 6.15 | -2.063% |
| DOW | 2017-07-20 00:00:00.100000 | 6.3 | 2570218 | 6.435 | 6.26 | -1.716% |
| DOW | 2017-07-19 00:00:00.100000 | 6.41 | 2431040 | 6.43 | 6.19 | 2.889% |
| DOW | 2017-07-18 00:00:00.100000 | 6.23 | 2789068 | 6.34 | 6.16 | -0.796% |
| DOW | 2017-07-17 00:00:00.100000 | 6.28 | 742026 | 6.32 | 6.16 | 1.127% |
| DOW | 2017-07-14 00:00:00.100000 | 6.21 | 2521689 | 6.37 | 6.15 | -1.429% |
| DOW | 2017-07-13 00:00:00.100000 | 6.3 | 1537527 | 6.31 | 6.18 | 2.273% |
| DOW | 2017-07-12 00:00:00.100000 | 6.16 | 1466242 | 6.19 | 6.07 | -0.324% |
| DOW | 2017-07-11 00:00:00.100000 | 6.18 | 1520790 | 6.18 | 6.105 | 0% |
| DOW | 2017-07-10 00:00:00.100000 | 6.18 | 1975876 | 6.2 | 6.075 | 1.645% |
| DOW | 2017-07-07 00:00:00.100000 | 6.08 | 1731299 | 6.16 | 6.015 | -2.251% |
| DOW | 2017-07-06 00:00:00.100000 | 6.22 | 1834940 | 6.31 | 6.19 | -1.893% |
| DOW | 2017-07-05 00:00:00.100000 | 6.34 | 1417090 | 6.42 | 6.33 | -0.627% |
| DOW | 2017-07-04 00:00:00.100000 | 6.38 | 2805817 | 6.43 | 6.31 | 0.79% |
| DOW | 2017-07-03 00:00:00.100000 | 6.33 | 2170610 | 6.41 | 6.29 | -1.248% |
| DOW | 2017-06-30 00:00:00.100000 | 6.41 | 2145428 | 6.46 | 6.34 | -0.466% |
| DOW | 2017-06-29 00:00:00.100000 | 6.44 | 2156742 | 6.44 | 6.3 | 2.548% |
| DOW | 2017-06-28 00:00:00.100000 | 6.28 | 2026759 | 6.285 | 6.21 | -0.946% |
| DOW | 2017-06-27 00:00:00.100000 | 6.34 | 2368030 | 6.35 | 6.03 | 2.258% |
| DOW | 2017-06-26 00:00:00.100000 | 6.2 | 2678896 | 6.23 | 6.11 | 0.977% |
| DOW | 2017-06-23 00:00:00.100000 | 6.14 | 1768946 | 6.17 | 6.055 | 1.656% |
| DOW | 2017-06-22 00:00:00.100000 | 6.04 | 3220750 | 6.13 | 5.99 | 1.173% |
| DOW | 2017-06-21 00:00:00.100000 | 5.97 | 2265787 | 6.01 | 5.89 | -0.995% |
| DOW | 2017-06-20 00:00:00.100000 | 6.03 | 2486405 | 6.1 | 6.03 | -1.309% |
| DOW | 2017-06-19 00:00:00.100000 | 6.11 | 1531260 | 6.15 | 6.01 | 0.992% |
| DOW | 2017-06-16 00:00:00.100000 | 6.05 | 4840776 | 6.11 | 6.01 | 0.833% |
| DOW | 2017-06-15 00:00:00.100000 | 6.0 | 5506104 | 6.27 | 5.98 | -4.762% |
| DOW | 2017-06-14 00:00:00.100000 | 6.3 | 3011041 | 6.31 | 6.23 | 0.478% |
| DOW | 2017-06-13 00:00:00.100000 | 6.27 | 1870988 | 6.27 | 6.19 | 0.642% |
| DOW | 2017-06-09 00:00:00.100000 | 6.23 | 2305146 | 6.245 | 6.075 | 1.136% |
| DOW | 2017-06-08 00:00:00.100000 | 6.16 | 2405916 | 6.305 | 6.14 | -2.686% |
| DOW | 2017-06-07 00:00:00.100000 | 6.33 | 1886344 | 6.485 | 6.275 | -1.555% |
| DOW | 2017-06-06 00:00:00.100000 | 6.43 | 2224565 | 6.59 | 6.43 | -1.832% |
| DOW | 2017-06-05 00:00:00.100000 | 6.55 | 1811611 | 6.59 | 6.44 | 1.55% |
| DOW | 2017-06-02 00:00:00.100000 | 6.45 | 1822263 | 6.47 | 6.4 | 0.781% |
| DOW | 2017-06-01 00:00:00.100000 | 6.4 | 1920816 | 6.44 | 6.36 | 0% |
| DOW | 2017-05-31 00:00:00.100000 | 6.4 | 2101849 | 6.45 | 6.39 | -0.312% |
| DOW | 2017-05-30 00:00:00.100000 | 6.42 | 1491468 | 6.495 | 6.38 | -0.465% |
| DOW | 2017-05-29 00:00:00.100000 | 6.45 | 857374 | 6.52 | 6.43 | 0.467% |
| DOW | 2017-05-26 00:00:00.100000 | 6.42 | 891661 | 6.49 | 6.41 | -0.773% |
| DOW | 2017-05-25 00:00:00.100000 | 6.47 | 1215478 | 6.49 | 6.35 | 0.936% |
| DOW | 2017-05-24 00:00:00.100000 | 6.41 | 1504447 | 6.465 | 6.37 | 0.313% |
| DOW | 2017-05-23 00:00:00.100000 | 6.39 | 2382828 | 6.41 | 6.32 | 0.472% |
| DOW | 2017-05-22 00:00:00.100000 | 6.36 | 1537719 | 6.39 | 6.265 | 0.315% |
| DOW | 2017-05-19 00:00:00.100000 | 6.34 | 2006421 | 6.46 | 6.32 | -1.553% |
| DOW | 2017-05-18 00:00:00.100000 | 6.44 | 2834870 | 6.5 | 6.31 | 0% |
| DOW | 2017-05-17 00:00:00.100000 | 6.44 | 2110707 | 6.5 | 6.37 | -0.617% |
| DOW | 2017-05-16 00:00:00.100000 | 6.48 | 2227212 | 6.5 | 6.42 | 2.047% |
| DOW | 2017-05-15 00:00:00.100000 | 6.35 | 1726898 | 6.39 | 6.28 | -0.314% |
| DOW | 2017-05-12 00:00:00.100000 | 6.37 | 1946177 | 6.4 | 6.36 | -0.933% |
| DOW | 2017-05-11 00:00:00.100000 | 6.43 | 4288490 | 6.49 | 6.34 | 2.226% |
| DOW | 2017-05-10 00:00:00.100000 | 6.29 | 5639070 | 6.37 | 6.09 | 2.778% |
| DOW | 2017-05-09 00:00:00.100000 | 6.12 | 3034121 | 6.14 | 5.98 | 2% |
| DOW | 2017-05-08 00:00:00.100000 | 6.0 | 2575509 | 6.0 | 5.9 | 1.18% |
| DOW | 2017-05-05 00:00:00.100000 | 5.93 | 2755657 | 5.94 | 5.8 | 0.679% |
| DOW | 2017-05-04 00:00:00.100000 | 5.89 | 3034317 | 5.975 | 5.82 | 0.17% |
| DOW | 2017-05-03 00:00:00.100000 | 5.88 | 4367068 | 6.07 | 5.77 | -1.508% |
| DOW | 2017-05-02 00:00:00.100000 | 5.97 | 3312830 | 5.99 | 5.81 | 1.531% |
| DOW | 2017-05-01 00:00:00.100000 | 5.88 | 2394714 | 5.89 | 5.81 | 0% |
| DOW | 2017-04-28 00:00:00.100000 | 5.88 | 2634665 | 5.88 | 5.67 | 1.906% |
| DOW | 2017-04-27 00:00:00.100000 | 5.77 | 2445383 | 5.795 | 5.655 | 1.585% |
| DOW | 2017-04-26 00:00:00.100000 | 5.68 | 3021016 | 5.72 | 5.59 | 0.888% |
| DOW | 2017-04-24 00:00:00.100000 | 5.63 | 2134085 | 5.71 | 5.56 | 0% |
| DOW | 2017-04-21 00:00:00.100000 | 5.63 | 2993563 | 5.69 | 5.47 | -0.354% |
| DOW | 2017-04-20 00:00:00.100000 | 5.65 | 5369833 | 5.68 | 5.41 | 2.355% |
| DOW | 2017-04-19 00:00:00.100000 | 5.52 | 6426000 | 5.53 | 5.17 | 5.95% |
| DOW | 2017-04-18 00:00:00.100000 | 5.21 | 5834948 | 5.38 | 5.17 | -3.519% |
| DOW | 2017-04-13 00:00:00.100000 | 5.4 | 6874538 | 5.59 | 5.39 | -3.743% |
| DOW | 2017-04-12 00:00:00.100000 | 5.61 | 3410911 | 5.62 | 5.53 | 0% |
| DOW | 2017-04-11 00:00:00.100000 | 5.61 | 4602387 | 5.64 | 5.55 | 1.264% |
| DOW | 2017-04-10 00:00:00.100000 | 5.54 | 2124847 | 5.6 | 5.54 | 0.362% |
| DOW | 2017-04-07 00:00:00.100000 | 5.52 | 2915944 | 5.64 | 5.5 | -0.181% |
| DOW | 2017-04-06 00:00:00.100000 | 5.53 | 3266056 | 5.625 | 5.51 | -0.718% |
| DOW | 2017-04-05 00:00:00.100000 | 5.57 | 3782127 | 5.64 | 5.49 | -0.358% |
| DOW | 2017-04-04 00:00:00.100000 | 5.59 | 3396237 | 5.69 | 5.58 | -0.71% |
| DOW | 2017-04-03 00:00:00.100000 | 5.63 | 5161542 | 5.78 | 5.61 | -2.763% |
| DOW | 2017-03-31 00:00:00.110000 | 5.79 | 3452040 | 5.82 | 5.75 | 0% |
| DOW | 2017-03-30 00:00:00.110000 | 5.79 | 4058709 | 5.9 | 5.76 | -1.531% |
| DOW | 2017-03-29 00:00:00.110000 | 5.88 | 5950852 | 5.94 | 5.85 | 1.379% |
| DOW | 2017-03-28 00:00:00.110000 | 5.8 | 4841561 | 5.83 | 5.75 | 1.399% |
| DOW | 2017-03-27 00:00:00.110000 | 5.72 | 12619946 | 5.87 | 5.53 | 3.063% |
| DOW | 2017-03-24 00:00:00.110000 | 5.55 | 24343144 | 5.7 | 5.35 | -25.202% |
| DOW | 2017-03-20 00:00:00.110000 | 7.42 | 876102 | 7.49 | 7.39 | -0.536% |
| DOW | 2017-03-17 00:00:00.110000 | 7.46 | 1989911 | 7.6 | 7.45 | -2.1% |
| DOW | 2017-03-16 00:00:00.110000 | 7.62 | 3763074 | 7.62 | 7.44 | 4.527% |
| DOW | 2017-03-15 00:00:00.110000 | 7.29 | 1618405 | 7.29 | 7.22 | -0.137% |
| DOW | 2017-03-14 00:00:00.110000 | 7.3 | 975311 | 7.37 | 7.27 | 0.551% |
| DOW | 2017-03-13 00:00:00.110000 | 7.26 | 1058375 | 7.28 | 7.18 | 0.833% |
| DOW | 2017-03-10 00:00:00.110000 | 7.2 | 1213216 | 7.23 | 7.12 | 0.84% |
| DOW | 2017-03-09 00:00:00.110000 | 7.14 | 1380207 | 7.22 | 7.075 | -1.108% |
| DOW | 2017-03-08 00:00:00.110000 | 7.22 | 1616823 | 7.26 | 7.15 | 0.139% |
| DOW | 2017-03-07 00:00:00.110000 | 7.21 | 1542934 | 7.27 | 7.08 | 0.139% |
| DOW | 2017-03-06 00:00:00.110000 | 7.2 | 1549698 | 7.24 | 7.15 | 0.982% |
| DOW | 2017-03-03 00:00:00.110000 | 7.13 | 1508207 | 7.16 | 7.08 | -0.834% |
| DOW | 2017-03-02 00:00:00.110000 | 7.19 | 1447636 | 7.22 | 7.12 | 2.276% |
| DOW | 2017-03-01 00:00:00.110000 | 7.03 | 1771841 | 7.07 | 6.96 | 0% |
| DOW | 2017-02-28 00:00:00.110000 | 7.03 | 1273380 | 7.11 | 7.0 | 0.285% |
| DOW | 2017-02-27 00:00:00.110000 | 7.01 | 1098670 | 7.035 | 6.94 | 0.863% |
| DOW | 2017-02-24 00:00:00.110000 | 6.95 | 1834412 | 7.1 | 6.905 | -1.836% |
| DOW | 2017-02-23 00:00:00.110000 | 7.08 | 1529638 | 7.1 | 6.97 | 0.141% |
| DOW | 2017-02-22 00:00:00.110000 | 7.07 | 1440218 | 7.07 | 6.92 | 2.168% |
| DOW | 2017-02-21 00:00:00.110000 | 6.92 | 1533729 | 6.92 | 6.855 | 0.581% |
| DOW | 2017-02-20 00:00:00.110000 | 6.88 | 977968 | 6.92 | 6.835 | 0% |
| DOW | 2017-02-17 00:00:00.110000 | 6.88 | 1647526 | 6.97 | 6.85 | -0.29% |
| DOW | 2017-02-16 00:00:00.110000 | 6.9 | 1686667 | 6.905 | 6.79 | 0.73% |
| DOW | 2017-02-15 00:00:00.110000 | 6.85 | 1742784 | 6.99 | 6.79 | -1.58% |
| DOW | 2017-02-14 00:00:00.110000 | 6.96 | 2605272 | 7.07 | 6.89 | 2.053% |
| DOW | 2017-02-13 00:00:00.110000 | 6.82 | 1879451 | 6.82 | 6.67 | 1.791% |
| DOW | 2017-02-10 00:00:00.110000 | 6.7 | 4693398 | 6.75 | 6.65 | 0% |
| DOW | 2017-02-09 00:00:00.110000 | 6.7 | 2544390 | 6.79 | 6.65 | 0% |
| DOW | 2017-02-08 00:00:00.110000 | 6.7 | 2257587 | 6.795 | 6.67 | 0% |
| DOW | 2017-02-07 00:00:00.110000 | 6.7 | 2177727 | 6.74 | 6.65 | -0.446% |
| DOW | 2017-02-06 00:00:00.110000 | 6.73 | 2317268 | 6.95 | 6.71 | -1.895% |
| DOW | 2017-02-03 00:00:00.110000 | 6.86 | 2879920 | 6.98 | 6.83 | -2.97% |
| DOW | 2017-02-02 00:00:00.110000 | 7.07 | 4929078 | 7.46 | 7.01 | 13.12% |
| DOW | 2017-02-01 00:00:00.110000 | 6.25 | 1191232 | 6.27 | 6.16 | 0.806% |
| DOW | 2017-01-31 00:00:00.110000 | 6.2 | 1684152 | 6.335 | 6.19 | -2.362% |
| DOW | 2017-01-30 00:00:00.110000 | 6.35 | 1233428 | 6.41 | 6.28 | -1.703% |
| DOW | 2017-01-27 00:00:00.110000 | 6.46 | 2187980 | 6.5 | 6.26 | 1.095% |
| DOW | 2017-01-25 00:00:00.110000 | 6.39 | 1439107 | 6.395 | 6.2 | 3.065% |
| DOW | 2017-01-24 00:00:00.110000 | 6.2 | 1681687 | 6.205 | 6.1 | 0.977% |
| DOW | 2017-01-23 00:00:00.110000 | 6.14 | 1531072 | 6.34 | 6.1 | -2.229% |
| DOW | 2017-01-20 00:00:00.110000 | 6.28 | 1453266 | 6.49 | 6.23 | -3.385% |
| DOW | 2017-01-19 00:00:00.110000 | 6.5 | 1334708 | 6.525 | 6.44 | 2.041% |
| DOW | 2017-01-18 00:00:00.110000 | 6.37 | 1710072 | 6.37 | 6.16 | 1.92% |
| DOW | 2017-01-17 00:00:00.110000 | 6.25 | 1323777 | 6.3 | 6.19 | -0.478% |
| DOW | 2017-01-16 00:00:00.110000 | 6.28 | 1071812 | 6.36 | 6.25 | 0.48% |
| DOW | 2017-01-13 00:00:00.110000 | 6.25 | 1427418 | 6.44 | 6.205 | -2.344% |
| DOW | 2017-01-12 00:00:00.110000 | 6.4 | 1365888 | 6.45 | 6.35 | 0.471% |
| DOW | 2017-01-11 00:00:00.110000 | 6.37 | 1078281 | 6.4 | 6.3 | 1.272% |
| DOW | 2017-01-10 00:00:00.110000 | 6.29 | 1494399 | 6.39 | 6.275 | -1.101% |
| DOW | 2017-01-09 00:00:00.110000 | 6.36 | 1089477 | 6.4 | 6.32 | 0.792% |
| DOW | 2017-01-06 00:00:00.110000 | 6.31 | 1965368 | 6.32 | 6.19 | 0.96% |
| DOW | 2017-01-05 00:00:00.110000 | 6.25 | 927591 | 6.33 | 6.215 | -0.16% |
| DOW | 2017-01-04 00:00:00.110000 | 6.26 | 1202372 | 6.35 | 6.23 | -0.635% |
| DOW | 2017-01-03 00:00:00.110000 | 6.3 | 1484654 | 6.3 | 6.09 | 3.448% |
| DOW | 2016-12-30 00:00:00.110000 | 6.09 | 681815 | 6.16 | 6.04 | -1.297% |
| DOW | 2016-12-29 00:00:00.110000 | 6.17 | 1204445 | 6.19 | 6.065 | 0.817% |
| DOW | 2016-12-28 00:00:00.110000 | 6.12 | 1173015 | 6.14 | 6.035 | 1.157% |
| DOW | 2016-12-23 00:00:00.110000 | 6.05 | 452276 | 6.105 | 6.03 | 0.166% |
| DOW | 2016-12-22 00:00:00.110000 | 6.04 | 1854342 | 6.09 | 6.01 | -0.33% |
| DOW | 2016-12-21 00:00:00.110000 | 6.06 | 2237542 | 6.21 | 6.045 | -1.783% |
| DOW | 2016-12-20 00:00:00.110000 | 6.17 | 2257323 | 6.29 | 6.14 | -1.595% |
| DOW | 2016-12-19 00:00:00.110000 | 6.27 | 2634093 | 6.27 | 6.03 | 3.808% |
| DOW | 2016-12-16 00:00:00.110000 | 6.04 | 3590329 | 6.1 | 6.0 | 0.332% |
| DOW | 2016-12-15 00:00:00.110000 | 6.02 | 3015901 | 6.13 | 5.98 | -0.987% |
| DOW | 2016-12-14 00:00:00.110000 | 6.08 | 2448405 | 6.2 | 6.08 | -0.816% |
| DOW | 2016-12-13 00:00:00.110000 | 6.13 | 1543884 | 6.22 | 6.12 | -0.969% |
| DOW | 2016-12-12 00:00:00.110000 | 6.19 | 1570965 | 6.28 | 6.14 | 1.809% |
| DOW | 2016-12-09 00:00:00.110000 | 6.08 | 2703758 | 6.175 | 6.0 | 0.662% |
| DOW | 2016-12-08 00:00:00.110000 | 6.04 | 2717089 | 6.05 | 5.985 | 1.342% |
| DOW | 2016-12-07 00:00:00.110000 | 5.96 | 2004657 | 6.05 | 5.89 | -0.832% |
| DOW | 2016-12-06 00:00:00.110000 | 6.01 | 2814459 | 6.05 | 5.93 | 0.167% |
| DOW | 2016-12-05 00:00:00.110000 | 6.0 | 1065833 | 6.05 | 5.92 | -0.332% |
| DOW | 2016-12-02 00:00:00.110000 | 6.02 | 2845203 | 6.175 | 6.005 | -0.987% |
| DOW | 2016-12-01 00:00:00.110000 | 6.08 | 2420347 | 6.09 | 5.74 | 7.231% |
| DOW | 2016-11-30 00:00:00.110000 | 5.67 | 1834359 | 5.79 | 5.65 | -1.903% |
| DOW | 2016-11-29 00:00:00.110000 | 5.78 | 2299964 | 5.82 | 5.73 | -0.173% |
| DOW | 2016-11-28 00:00:00.110000 | 5.79 | 2250885 | 5.9 | 5.76 | -0.515% |
| DOW | 2016-11-25 00:00:00.110000 | 5.82 | 1958498 | 5.88 | 5.76 | 0.692% |
| DOW | 2016-11-24 00:00:00.110000 | 5.78 | 1404367 | 5.8 | 5.66 | 2.847% |
| DOW | 2016-11-23 00:00:00.110000 | 5.62 | 1428079 | 5.63 | 5.575 | 0.898% |
| DOW | 2016-11-22 00:00:00.110000 | 5.57 | 2125743 | 5.62 | 5.4 | 1.457% |
| DOW | 2016-11-21 00:00:00.110000 | 5.49 | 1636550 | 5.54 | 5.31 | -0.182% |
| DOW | 2016-11-18 00:00:00.110000 | 5.5 | 1853353 | 5.53 | 5.45 | -0.181% |
| DOW | 2016-11-17 00:00:00.110000 | 5.51 | 1090417 | 5.625 | 5.49 | -2.478% |
| DOW | 2016-11-16 00:00:00.110000 | 5.65 | 1475011 | 5.68 | 5.59 | 0.893% |
| DOW | 2016-11-15 00:00:00.110000 | 5.6 | 1641295 | 5.79 | 5.53 | -2.778% |
| DOW | 2016-11-14 00:00:00.110000 | 5.76 | 958404 | 5.85 | 5.71 | -0.861% |
| DOW | 2016-11-11 00:00:00.110000 | 5.81 | 1220638 | 5.87 | 5.75 | 1.043% |
| DOW | 2016-11-10 00:00:00.110000 | 5.75 | 3238527 | 5.77 | 5.58 | 4.167% |
| DOW | 2016-11-09 00:00:00.110000 | 5.52 | 2061345 | 5.85 | 5.42 | -4.333% |
| DOW | 2016-11-08 00:00:00.110000 | 5.77 | 1479492 | 5.79 | 5.68 | 2.124% |
| DOW | 2016-11-07 00:00:00.110000 | 5.65 | 1147265 | 5.65 | 5.55 | 1.802% |
| DOW | 2016-11-04 00:00:00.110000 | 5.55 | 1981105 | 5.6 | 5.53 | -2.289% |
| DOW | 2016-11-03 00:00:00.110000 | 5.68 | 1572574 | 5.75 | 5.66 | -0.873% |
| DOW | 2016-11-02 00:00:00.110000 | 5.73 | 2027011 | 5.82 | 5.68 | -1.884% |
| DOW | 2016-11-01 00:00:00.110000 | 5.84 | 800446 | 5.86 | 5.74 | 0.172% |
| DOW | 2016-10-31 00:00:00.110000 | 5.83 | 985876 | 5.84 | 5.66 | 1.923% |
| DOW | 2016-10-28 00:00:00.110000 | 5.72 | 1813619 | 5.895 | 5.695 | 0% |
| DOW | 2016-10-27 00:00:00.110000 | 5.72 | 1414299 | 5.83 | 5.71 | -1.038% |
| DOW | 2016-10-26 00:00:00.110000 | 5.78 | 1668228 | 5.87 | 5.725 | -2.53% |
| DOW | 2016-10-25 00:00:00.110000 | 5.93 | 1205525 | 5.94 | 5.83 | 1.022% |
| DOW | 2016-10-24 00:00:00.110000 | 5.87 | 1279471 | 5.89 | 5.7 | 0.342% |
| DOW | 2016-10-21 00:00:00.110000 | 5.85 | 1597643 | 5.92 | 5.83 | -0.341% |
| DOW | 2016-10-20 00:00:00.110000 | 5.87 | 2027119 | 5.88 | 5.64 | 3.345% |
| DOW | 2016-10-19 00:00:00.110000 | 5.68 | 1363346 | 5.71 | 5.6 | 0.531% |
| DOW | 2016-10-18 00:00:00.110000 | 5.65 | 1568067 | 5.72 | 5.62 | -0.528% |
| DOW | 2016-10-17 00:00:00.110000 | 5.68 | 1853659 | 5.74 | 5.58 | 0.888% |
| DOW | 2016-10-14 00:00:00.110000 | 5.63 | 1463496 | 5.71 | 5.575 | 0.178% |
| DOW | 2016-10-13 00:00:00.110000 | 5.62 | 1598985 | 5.69 | 5.59 | -0.882% |
| DOW | 2016-10-12 00:00:00.110000 | 5.67 | 1240432 | 5.69 | 5.54 | -0.176% |
| DOW | 2016-10-11 00:00:00.110000 | 5.68 | 1570045 | 5.7 | 5.55 | 3.273% |
| DOW | 2016-10-10 00:00:00.110000 | 5.5 | 1405429 | 5.605 | 5.455 | -1.61% |
| DOW | 2016-10-07 00:00:00.110000 | 5.59 | 1716655 | 5.69 | 5.55 | -0.534% |
| DOW | 2016-10-06 00:00:00.110000 | 5.62 | 2136679 | 5.695 | 5.57 | 1.079% |
| DOW | 2016-10-05 00:00:00.110000 | 5.56 | 2639939 | 5.59 | 5.46 | 0.18% |
| DOW | 2016-10-04 00:00:00.110000 | 5.55 | 2207246 | 5.55 | 5.45 | 1.093% |
| DOW | 2016-10-03 00:00:00.110000 | 5.49 | 1066108 | 5.505 | 5.4 | 1.855% |
| DOW | 2016-09-30 00:00:00.100000 | 5.39 | 1913087 | 5.48 | 5.38 | -2% |
| DOW | 2016-09-29 00:00:00.100000 | 5.5 | 2832503 | 5.56 | 5.38 | 2.612% |
| DOW | 2016-09-28 00:00:00.100000 | 5.36 | 1693773 | 5.41 | 5.24 | 2.095% |
| DOW | 2016-09-27 00:00:00.100000 | 5.25 | 2073084 | 5.25 | 5.12 | 1.744% |
| DOW | 2016-09-26 00:00:00.100000 | 5.16 | 1511160 | 5.24 | 5.12 | 0.389% |
| DOW | 2016-09-23 00:00:00.100000 | 5.14 | 1559033 | 5.155 | 5.05 | 0.587% |
| DOW | 2016-09-22 00:00:00.100000 | 5.11 | 1539818 | 5.135 | 5.0 | 2.405% |
| DOW | 2016-09-21 00:00:00.100000 | 4.99 | 1774153 | 5.0 | 4.87 | 2.045% |
| DOW | 2016-09-20 00:00:00.100000 | 4.89 | 1291192 | 4.96 | 4.88 | 1.875% |
| DOW | 2016-09-19 00:00:00.100000 | 4.8 | 368134 | 4.85 | 4.73 | -1.031% |
| DOW | 2016-09-16 00:00:00.100000 | 4.85 | 2716610 | 4.91 | 4.83 | 0.832% |
| DOW | 2016-09-15 00:00:00.100000 | 4.81 | 3410483 | 4.91 | 4.72 | -3.607% |
| DOW | 2016-09-14 00:00:00.100000 | 4.99 | 3362662 | 4.99 | 4.835 | 0.808% |
| DOW | 2016-09-13 00:00:00.100000 | 4.95 | 2469654 | 5.08 | 4.89 | 0.406% |
| DOW | 2016-09-12 00:00:00.100000 | 4.93 | 3091904 | 4.98 | 4.88 | -1.988% |
| DOW | 2016-09-09 00:00:00.100000 | 5.03 | 2275753 | 5.04 | 4.96 | -1.373% |
| DOW | 2016-09-08 00:00:00.100000 | 5.1 | 2078218 | 5.14 | 5.045 | -0.778% |
| DOW | 2016-09-07 00:00:00.100000 | 5.14 | 2379913 | 5.18 | 5.07 | 1.782% |
| DOW | 2016-09-06 00:00:00.100000 | 5.05 | 1358047 | 5.05 | 4.9 | 0.598% |
| DOW | 2016-09-05 00:00:00.100000 | 5.02 | 1342786 | 5.03 | 4.92 | 1.619% |
| DOW | 2016-09-02 00:00:00.100000 | 4.94 | 1832412 | 5.03 | 4.88 | 1.856% |
| DOW | 2016-09-01 00:00:00.100000 | 4.85 | 1951409 | 4.92 | 4.8 | -1.02% |
| DOW | 2016-08-31 00:00:00.100000 | 4.9 | 2007861 | 4.95 | 4.83 | -0.81% |
| DOW | 2016-08-30 00:00:00.100000 | 4.94 | 1136974 | 4.98 | 4.89 | 0.407% |
| DOW | 2016-08-29 00:00:00.100000 | 4.92 | 1158717 | 4.95 | 4.89 | -0.606% |
| DOW | 2016-08-26 00:00:00.100000 | 4.95 | 1455084 | 5.04 | 4.89 | -0.802% |
| DOW | 2016-08-25 00:00:00.100000 | 4.99 | 1416936 | 5.015 | 4.89 | -0.598% |
| DOW | 2016-08-24 00:00:00.100000 | 5.02 | 1351970 | 5.05 | 4.975 | -0.199% |
| DOW | 2016-08-23 00:00:00.100000 | 5.03 | 2153524 | 5.14 | 5.02 | -1.566% |
| DOW | 2016-08-22 00:00:00.100000 | 5.11 | 1691879 | 5.16 | 4.92 | 1.793% |
| DOW | 2016-08-19 00:00:00.100000 | 5.02 | 3261627 | 5.05 | 4.98 | 0.2% |
| DOW | 2016-08-18 00:00:00.100000 | 5.01 | 3265764 | 5.13 | 4.94 | -1.378% |
| DOW | 2016-08-17 00:00:00.100000 | 5.08 | 1944355 | 5.13 | 5.05 | -2.868% |
| DOW | 2016-08-16 00:00:00.100000 | 5.23 | 1872361 | 5.25 | 5.1 | 1.357% |
| DOW | 2016-08-15 00:00:00.100000 | 5.16 | 1162269 | 5.16 | 5.02 | 0.389% |
| DOW | 2016-08-12 00:00:00.100000 | 5.14 | 1885605 | 5.165 | 5.03 | 0.391% |
| DOW | 2016-08-11 00:00:00.100000 | 5.12 | 2343858 | 5.12 | 5.01 | -0.583% |
| DOW | 2016-08-10 00:00:00.100000 | 5.15 | 2829875 | 5.2 | 5.06 | 2.386% |
| DOW | 2016-08-09 00:00:00.100000 | 5.03 | 3371710 | 5.07 | 4.925 | 0.6% |
| DOW | 2016-08-08 00:00:00.100000 | 5.0 | 5097809 | 5.14 | 4.79 | 5.263% |
| DOW | 2016-08-05 00:00:00.100000 | 4.75 | 4191842 | 4.79 | 4.56 | 6.027% |
| DOW | 2016-08-04 00:00:00.100000 | 4.48 | 4965761 | 4.71 | 4.38 | 7.692% |
| DOW | 2016-08-03 00:00:00.100000 | 4.16 | 1196910 | 4.26 | 4.14 | -1.188% |
| DOW | 2016-08-02 00:00:00.100000 | 4.21 | 1606705 | 4.27 | 4.2 | -0.708% |
| DOW | 2016-08-01 00:00:00.100000 | 4.24 | 1256746 | 4.255 | 4.09 | 1.679% |
| DOW | 2016-07-29 00:00:00.100000 | 4.17 | 1622511 | 4.2 | 4.14 | -0.239% |
| DOW | 2016-07-28 00:00:00.100000 | 4.18 | 1619990 | 4.2 | 4.15 | 0.723% |
| DOW | 2016-07-27 00:00:00.100000 | 4.15 | 1234504 | 4.17 | 4.095 | 1.22% |
| DOW | 2016-07-26 00:00:00.100000 | 4.1 | 1875884 | 4.17 | 4.07 | 0.244% |
| DOW | 2016-07-25 00:00:00.100000 | 4.09 | 1661814 | 4.12 | 4.02 | 1.741% |
| DOW | 2016-07-22 00:00:00.100000 | 4.02 | 3074900 | 4.1 | 4.01 | -0.248% |
| DOW | 2016-07-21 00:00:00.100000 | 4.03 | 2983364 | 4.14 | 4.02 | -0.494% |
| DOW | 2016-07-20 00:00:00.100000 | 4.05 | 2298126 | 4.17 | 4.035 | -2.174% |
| DOW | 2016-07-19 00:00:00.100000 | 4.14 | 1184868 | 4.19 | 4.09 | 0.73% |
| DOW | 2016-07-18 00:00:00.100000 | 4.11 | 1158925 | 4.16 | 4.09 | -0.484% |
| DOW | 2016-07-15 00:00:00.100000 | 4.13 | 1439023 | 4.18 | 4.07 | 1.975% |
| DOW | 2016-07-14 00:00:00.100000 | 4.05 | 1533430 | 4.12 | 3.96 | 0.248% |
| DOW | 2016-07-13 00:00:00.100000 | 4.04 | 2372522 | 4.06 | 3.97 | 2.799% |
| DOW | 2016-07-12 00:00:00.100000 | 3.93 | 1908492 | 3.98 | 3.93 | -0.506% |
| DOW | 2016-07-11 00:00:00.100000 | 3.95 | 1744258 | 4.07 | 3.94 | 0.254% |
| DOW | 2016-07-08 00:00:00.100000 | 3.94 | 699935 | 3.96 | 3.87 | 0.767% |
| DOW | 2016-07-07 00:00:00.100000 | 3.91 | 1309701 | 3.99 | 3.87 | -0.509% |
| DOW | 2016-07-06 00:00:00.100000 | 3.93 | 1964574 | 3.95 | 3.82 | 1.813% |
| DOW | 2016-07-05 00:00:00.100000 | 3.86 | 1312269 | 3.92 | 3.83 | -0.771% |
| DOW | 2016-07-04 00:00:00.100000 | 3.89 | 990054 | 3.915 | 3.815 | 0.258% |
| DOW | 2016-07-01 00:00:00.100000 | 3.88 | 2986685 | 3.905 | 3.82 | 2.105% |
| DOW | 2016-06-30 00:00:00.100000 | 3.8 | 2199175 | 3.84 | 3.72 | 3.542% |
| DOW | 2016-06-29 00:00:00.100000 | 3.67 | 994147 | 3.68 | 3.63 | 1.102% |
| DOW | 2016-06-28 00:00:00.100000 | 3.63 | 1939579 | 3.66 | 3.53 | -2.419% |
| DOW | 2016-06-27 00:00:00.100000 | 3.72 | 1759996 | 3.76 | 3.64 | 0% |
| DOW | 2016-06-24 00:00:00.100000 | 3.72 | 2406225 | 3.88 | 3.63 | -2.872% |
| DOW | 2016-06-23 00:00:00.100000 | 3.83 | 886499 | 3.85 | 3.79 | 0.262% |
| DOW | 2016-06-22 00:00:00.100000 | 3.82 | 2005173 | 3.84 | 3.76 | 1.058% |
| DOW | 2016-06-21 00:00:00.100000 | 3.78 | 1872876 | 3.85 | 3.745 | -1.047% |
| DOW | 2016-06-20 00:00:00.100000 | 3.82 | 1384805 | 3.84 | 3.7 | 3.523% |
| DOW | 2016-06-17 00:00:00.100000 | 3.69 | 2782611 | 3.78 | 3.67 | -1.072% |
| DOW | 2016-06-16 00:00:00.100000 | 3.73 | 2310010 | 3.84 | 3.67 | -0.533% |