ECLIPX GROUP LIMITED (ECX)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| ECX | 2018-01-18 00:00:00.110000 | 3.86 | 797422 | 3.92 | 3.835 | -1.279% |
| ECX | 2018-01-18 00:00:00.110000 | 3.86 | 797422 | 3.92 | 3.835 | -1.279% |
| ECX | 2018-01-18 00:00:00.110000 | 3.86 | 797422 | 3.92 | 3.835 | -1.279% |
| ECX | 2018-01-18 00:00:00.110000 | 3.86 | 797422 | 3.92 | 3.835 | -1.279% |
| ECX | 2018-01-17 00:00:00.110000 | 3.91 | 796511 | 3.94 | 3.86 | 0.256% |
| ECX | 2018-01-17 00:00:00.110000 | 3.91 | 796511 | 3.94 | 3.86 | 0.256% |
| ECX | 2018-01-17 00:00:00.110000 | 3.91 | 796511 | 3.94 | 3.86 | 0.256% |
| ECX | 2018-01-17 00:00:00.110000 | 3.91 | 796511 | 3.94 | 3.86 | 0.256% |
| ECX | 2018-01-16 00:00:00.110000 | 3.9 | 675409 | 3.92 | 3.85 | 1.299% |
| ECX | 2018-01-16 00:00:00.110000 | 3.9 | 675409 | 3.92 | 3.85 | 1.299% |
| ECX | 2018-01-16 00:00:00.110000 | 3.9 | 675409 | 3.92 | 3.85 | 1.299% |
| ECX | 2018-01-16 00:00:00.110000 | 3.9 | 675409 | 3.92 | 3.85 | 1.299% |
| ECX | 2018-01-15 00:00:00.110000 | 3.85 | 405089 | 3.87 | 3.84 | 0% |
| ECX | 2018-01-15 00:00:00.110000 | 3.85 | 405089 | 3.87 | 3.84 | 0% |
| ECX | 2018-01-15 00:00:00.110000 | 3.85 | 405089 | 3.87 | 3.84 | 0% |
| ECX | 2018-01-15 00:00:00.110000 | 3.85 | 405089 | 3.87 | 3.84 | 0% |
| ECX | 2018-01-12 00:00:00.110000 | 3.85 | 544928 | 3.885 | 3.835 | -0.517% |
| ECX | 2018-01-12 00:00:00.110000 | 3.85 | 544928 | 3.885 | 3.835 | -0.517% |
| ECX | 2018-01-12 00:00:00.110000 | 3.85 | 544928 | 3.885 | 3.835 | -0.517% |
| ECX | 2018-01-12 00:00:00.110000 | 3.85 | 544928 | 3.885 | 3.835 | -0.517% |
| ECX | 2018-01-11 00:00:00.110000 | 3.87 | 1477009 | 3.95 | 3.84 | -2.025% |
| ECX | 2018-01-11 00:00:00.110000 | 3.87 | 1477009 | 3.95 | 3.84 | -2.025% |
| ECX | 2018-01-11 00:00:00.110000 | 3.87 | 1477009 | 3.95 | 3.84 | -2.025% |
| ECX | 2018-01-11 00:00:00.110000 | 3.87 | 1477009 | 3.95 | 3.84 | -2.025% |
| ECX | 2018-01-10 00:00:00.110000 | 3.95 | 691098 | 4.0 | 3.94 | 0% |
| ECX | 2018-01-10 00:00:00.110000 | 3.95 | 691098 | 4.0 | 3.94 | 0% |
| ECX | 2018-01-10 00:00:00.110000 | 3.95 | 691098 | 4.0 | 3.94 | 0% |
| ECX | 2018-01-10 00:00:00.110000 | 3.95 | 691098 | 4.0 | 3.94 | 0% |
| ECX | 2018-01-09 00:00:00.110000 | 3.95 | 715905 | 4.005 | 3.95 | -1.25% |
| ECX | 2018-01-09 00:00:00.110000 | 3.95 | 715905 | 4.005 | 3.95 | -1.25% |
| ECX | 2018-01-09 00:00:00.110000 | 3.95 | 715905 | 4.005 | 3.95 | -1.25% |
| ECX | 2018-01-09 00:00:00.110000 | 3.95 | 715905 | 4.005 | 3.95 | -1.25% |
| ECX | 2018-01-08 00:00:00.110000 | 4.0 | 436326 | 4.04 | 3.97 | 0.251% |
| ECX | 2018-01-08 00:00:00.110000 | 4.0 | 436326 | 4.04 | 3.97 | 0.251% |
| ECX | 2018-01-08 00:00:00.110000 | 4.0 | 436326 | 4.04 | 3.97 | 0.251% |
| ECX | 2018-01-08 00:00:00.110000 | 4.0 | 436326 | 4.04 | 3.97 | 0.251% |
| ECX | 2018-01-05 00:00:00.110000 | 3.99 | 209658 | 4.01 | 3.94 | 1.013% |
| ECX | 2018-01-05 00:00:00.110000 | 3.99 | 209658 | 4.01 | 3.94 | 1.013% |
| ECX | 2018-01-05 00:00:00.110000 | 3.99 | 209658 | 4.01 | 3.94 | 1.013% |
| ECX | 2018-01-05 00:00:00.110000 | 3.99 | 209658 | 4.01 | 3.94 | 1.013% |
| ECX | 2018-01-04 00:00:00.110000 | 3.95 | 797948 | 3.96 | 3.9 | 0.254% |
| ECX | 2018-01-04 00:00:00.110000 | 3.95 | 797948 | 3.96 | 3.9 | 0.254% |
| ECX | 2018-01-04 00:00:00.110000 | 3.95 | 797948 | 3.96 | 3.9 | 0.254% |
| ECX | 2018-01-04 00:00:00.110000 | 3.95 | 797948 | 3.96 | 3.9 | 0.254% |
| ECX | 2018-01-03 00:00:00.110000 | 3.94 | 400007 | 4.0 | 3.925 | -0.756% |
| ECX | 2018-01-03 00:00:00.110000 | 3.94 | 400007 | 4.0 | 3.925 | -0.756% |
| ECX | 2018-01-03 00:00:00.110000 | 3.94 | 400007 | 4.0 | 3.925 | -0.756% |
| ECX | 2018-01-03 00:00:00.110000 | 3.94 | 400007 | 4.0 | 3.925 | -0.756% |
| ECX | 2018-01-02 00:00:00.110000 | 3.97 | 579216 | 4.07 | 3.96 | -1.733% |
| ECX | 2018-01-02 00:00:00.110000 | 3.97 | 579216 | 4.07 | 3.96 | -1.733% |
| ECX | 2018-01-02 00:00:00.110000 | 3.97 | 579216 | 4.07 | 3.96 | -1.733% |
| ECX | 2018-01-02 00:00:00.110000 | 3.97 | 579216 | 4.07 | 3.96 | -1.733% |
| ECX | 2017-12-29 00:00:00.110000 | 4.04 | 449260 | 4.12 | 4.04 | -1.703% |
| ECX | 2017-12-29 00:00:00.110000 | 4.04 | 449260 | 4.12 | 4.04 | -1.703% |
| ECX | 2017-12-29 00:00:00.110000 | 4.04 | 449260 | 4.12 | 4.04 | -1.703% |
| ECX | 2017-12-29 00:00:00.110000 | 4.04 | 449260 | 4.12 | 4.04 | -1.703% |
| ECX | 2017-12-28 00:00:00.110000 | 4.11 | 546184 | 4.18 | 4.08 | -2.837% |
| ECX | 2017-12-28 00:00:00.110000 | 4.11 | 546184 | 4.18 | 4.08 | -2.837% |
| ECX | 2017-12-28 00:00:00.110000 | 4.11 | 546184 | 4.18 | 4.08 | -2.837% |
| ECX | 2017-12-28 00:00:00.110000 | 4.11 | 546184 | 4.18 | 4.08 | -2.837% |
| ECX | 2017-12-27 00:00:00.110000 | 4.23 | 1094278 | 4.24 | 4.06 | 3.676% |
| ECX | 2017-12-27 00:00:00.110000 | 4.23 | 1094278 | 4.24 | 4.06 | 3.676% |
| ECX | 2017-12-27 00:00:00.110000 | 4.23 | 1094278 | 4.24 | 4.06 | 3.676% |
| ECX | 2017-12-27 00:00:00.110000 | 4.23 | 1094278 | 4.24 | 4.06 | 3.676% |
| ECX | 2017-12-22 00:00:00.110000 | 4.08 | 418021 | 4.08 | 4.02 | 0.493% |
| ECX | 2017-12-22 00:00:00.110000 | 4.08 | 418021 | 4.08 | 4.02 | 0.493% |
| ECX | 2017-12-22 00:00:00.110000 | 4.08 | 418021 | 4.08 | 4.02 | 0.493% |
| ECX | 2017-12-21 00:00:00.110000 | 4.06 | 1409239 | 4.09 | 4.04 | -0.733% |
| ECX | 2017-12-20 00:00:00.110000 | 4.09 | 629612 | 4.1 | 4.06 | 0.491% |
| ECX | 2017-12-19 00:00:00.110000 | 4.07 | 947074 | 4.09 | 4.055 | 0.494% |
| ECX | 2017-12-18 00:00:00.110000 | 4.05 | 913952 | 4.08 | 3.97 | 1.759% |
| ECX | 2017-12-15 00:00:00.110000 | 3.98 | 975420 | 4.05 | 3.98 | -0.748% |
| ECX | 2017-12-14 00:00:00.110000 | 4.01 | 780890 | 4.045 | 4.0 | 1.008% |
| ECX | 2017-12-13 00:00:00.110000 | 3.97 | 435669 | 4.02 | 3.96 | -0.75% |
| ECX | 2017-12-12 00:00:00.110000 | 4.0 | 831362 | 4.08 | 4.0 | -1.235% |
| ECX | 2017-12-11 00:00:00.110000 | 4.05 | 725799 | 4.1 | 4.04 | -0.246% |
| ECX | 2017-12-08 00:00:00.110000 | 4.06 | 551908 | 4.11 | 4.045 | 0.247% |
| ECX | 2017-12-07 00:00:00.110000 | 4.05 | 1236892 | 4.09 | 4.02 | 0.998% |
| ECX | 2017-12-06 00:00:00.110000 | 4.01 | 1219845 | 4.07 | 4.0 | -1.474% |
| ECX | 2017-12-05 00:00:00.110000 | 4.07 | 598627 | 4.09 | 4.02 | -0.245% |
| ECX | 2017-12-04 00:00:00.110000 | 4.08 | 874017 | 4.16 | 4.075 | -0.244% |
| ECX | 2017-12-01 00:00:00.110000 | 4.09 | 688411 | 4.105 | 4.01 | 1.238% |
| ECX | 2017-11-30 00:00:00.110000 | 4.04 | 1180071 | 4.09 | 4.04 | -1.222% |
| ECX | 2017-11-29 00:00:00.110000 | 4.09 | 971909 | 4.125 | 4.06 | 0.739% |
| ECX | 2017-11-28 00:00:00.110000 | 4.06 | 1190228 | 4.12 | 4.05 | -0.49% |
| ECX | 2017-11-27 00:00:00.110000 | 4.08 | 1110660 | 4.115 | 4.08 | -0.488% |
| ECX | 2017-11-24 00:00:00.110000 | 4.1 | 641980 | 4.14 | 4.09 | -0.966% |
| ECX | 2017-11-23 00:00:00.110000 | 4.14 | 795276 | 4.2 | 4.125 | -1.193% |
| ECX | 2017-11-22 00:00:00.110000 | 4.19 | 540940 | 4.24 | 4.15 | -0.238% |
| ECX | 2017-11-21 00:00:00.110000 | 4.2 | 466477 | 4.23 | 4.19 | 0% |
| ECX | 2017-11-17 00:00:00.110000 | 4.25 | 793748 | 4.26 | 4.22 | 0.473% |
| ECX | 2017-11-17 00:00:00.110000 | 4.25 | 793748 | 4.26 | 4.22 | 0.473% |
| ECX | 2017-11-17 00:00:00.110000 | 4.25 | 793748 | 4.26 | 4.22 | 0.473% |
| ECX | 2017-11-16 00:00:00.110000 | 4.23 | 691821 | 4.24 | 4.17 | 0.714% |
| ECX | 2017-11-15 00:00:00.110000 | 4.2 | 455739 | 4.27 | 4.2 | -1.408% |
| ECX | 2017-11-14 00:00:00.110000 | 4.26 | 715335 | 4.27 | 4.23 | -0.467% |
| ECX | 2017-11-13 00:00:00.110000 | 4.28 | 1403798 | 4.305 | 4.26 | 0.234% |
| ECX | 2017-11-10 00:00:00.110000 | 4.27 | 2104138 | 4.35 | 4.27 | -1.157% |
| ECX | 2017-11-10 00:00:00.110000 | 4.27 | 2104138 | 4.35 | 4.27 | -1.157% |
| ECX | 2017-11-10 00:00:00.110000 | 4.27 | 2104138 | 4.35 | 4.27 | -1.157% |
| ECX | 2017-11-09 00:00:00.110000 | 4.32 | 3318215 | 4.36 | 4.21 | 3.226% |
| ECX | 2017-11-08 00:00:00.110000 | 4.185 | 2010702 | 4.31 | 4.12 | -2.448% |
| ECX | 2017-11-07 00:00:00.110000 | 4.29 | 1134909 | 4.3 | 4.2 | 2.632% |
| ECX | 2017-11-06 00:00:00.110000 | 4.18 | 685020 | 4.2 | 4.1 | 1.211% |
| ECX | 2017-11-03 00:00:00.110000 | 4.13 | 525469 | 4.18 | 4.08 | 2.481% |
| ECX | 2017-11-03 00:00:00.110000 | 4.13 | 525469 | 4.18 | 4.08 | 2.481% |
| ECX | 2017-11-03 00:00:00.110000 | 4.13 | 525469 | 4.18 | 4.08 | 2.481% |
| ECX | 2017-11-02 00:00:00.110000 | 4.03 | 1298140 | 4.17 | 4.02 | 0% |
| ECX | 2017-11-01 00:00:00.110000 | 4.03 | 1446367 | 4.1 | 4.02 | -0.494% |
| ECX | 2017-10-31 00:00:00.110000 | 4.05 | 1381345 | 4.09 | 4.015 | 0% |
| ECX | 2017-10-30 00:00:00.110000 | 4.05 | 869441 | 4.13 | 4.05 | -0.978% |
| ECX | 2017-10-27 00:00:00.110000 | 4.09 | 1174860 | 4.19 | 4.06 | -2.153% |
| ECX | 2017-10-27 00:00:00.110000 | 4.09 | 1174860 | 4.19 | 4.06 | -2.153% |
| ECX | 2017-10-27 00:00:00.110000 | 4.09 | 1174860 | 4.19 | 4.06 | -2.153% |
| ECX | 2017-10-26 00:00:00.110000 | 4.18 | 596971 | 4.2 | 4.16 | -0.239% |
| ECX | 2017-10-25 00:00:00.110000 | 4.19 | 1024842 | 4.275 | 4.19 | -1.179% |
| ECX | 2017-10-24 00:00:00.110000 | 4.24 | 284607 | 4.26 | 4.24 | -0.469% |
| ECX | 2017-10-23 00:00:00.110000 | 4.26 | 564887 | 4.26 | 4.225 | 0.709% |
| ECX | 2017-10-20 00:00:00.110000 | 4.23 | 952748 | 4.24 | 4.21 | -0.236% |
| ECX | 2017-10-20 00:00:00.110000 | 4.23 | 952748 | 4.24 | 4.21 | -0.236% |
| ECX | 2017-10-20 00:00:00.110000 | 4.23 | 952748 | 4.24 | 4.21 | -0.236% |
| ECX | 2017-10-19 00:00:00.110000 | 4.24 | 2119768 | 4.26 | 4.21 | 0.713% |
| ECX | 2017-10-18 00:00:00.110000 | 4.21 | 478189 | 4.22 | 4.19 | 0.477% |
| ECX | 2017-10-17 00:00:00.110000 | 4.19 | 440363 | 4.22 | 4.16 | 0.48% |
| ECX | 2017-10-16 00:00:00.110000 | 4.17 | 371388 | 4.22 | 4.155 | 0% |
| ECX | 2017-10-16 00:00:00.110000 | 4.17 | 371388 | 4.22 | 4.155 | 0% |
| ECX | 2017-10-13 00:00:00.110000 | 4.17 | 1206972 | 4.19 | 4.14 | 0% |
| ECX | 2017-10-13 00:00:00.110000 | 4.17 | 1206972 | 4.19 | 4.14 | 0% |
| ECX | 2017-10-13 00:00:00.110000 | 4.17 | 1206972 | 4.19 | 4.14 | 0% |
| ECX | 2017-10-12 00:00:00.110000 | 4.17 | 513459 | 4.18 | 4.14 | 0.482% |
| ECX | 2017-10-11 00:00:00.110000 | 4.15 | 917604 | 4.16 | 4.12 | 1.22% |
| ECX | 2017-10-10 00:00:00.110000 | 4.1 | 1249132 | 4.12 | 4.07 | 0% |
| ECX | 2017-10-09 00:00:00.110000 | 4.1 | 907838 | 4.15 | 4.09 | 0% |
| ECX | 2017-10-06 00:00:00.110000 | 4.1 | 728721 | 4.1 | 4.06 | 0.737% |
| ECX | 2017-10-06 00:00:00.110000 | 4.1 | 728721 | 4.1 | 4.06 | 0.737% |
| ECX | 2017-10-06 00:00:00.110000 | 4.1 | 728721 | 4.1 | 4.06 | 0.737% |
| ECX | 2017-10-05 00:00:00.110000 | 4.07 | 571110 | 4.09 | 4.04 | 0.246% |
| ECX | 2017-10-04 00:00:00.110000 | 4.06 | 814149 | 4.12 | 4.06 | -1.456% |
| ECX | 2017-10-03 00:00:00.110000 | 4.12 | 1162212 | 4.15 | 4.05 | 1.229% |
| ECX | 2017-10-02 00:00:00.110000 | 4.07 | 1037735 | 4.08 | 4.04 | 0.494% |
| ECX | 2017-09-29 00:00:00.100000 | 4.05 | 1108366 | 4.07 | 4.03 | -0.246% |
| ECX | 2017-09-29 00:00:00.100000 | 4.05 | 1108366 | 4.07 | 4.03 | -0.246% |
| ECX | 2017-09-29 00:00:00.100000 | 4.05 | 1108366 | 4.07 | 4.03 | -0.246% |
| ECX | 2017-09-28 00:00:00.100000 | 4.06 | 1375027 | 4.07 | 3.97 | 2.267% |
| ECX | 2017-09-27 00:00:00.100000 | 3.97 | 1995559 | 4.0 | 3.945 | -0.251% |
| ECX | 2017-09-26 00:00:00.100000 | 3.98 | 1593476 | 4.14 | 3.98 | -0.748% |
| ECX | 2017-09-25 00:00:00.100000 | 4.01 | 1551064 | 4.06 | 4.01 | -0.988% |
| ECX | 2017-09-22 00:00:00.100000 | 4.05 | 486905 | 4.06 | 4.025 | 0.248% |
| ECX | 2017-09-22 00:00:00.100000 | 4.05 | 486905 | 4.06 | 4.025 | 0.248% |
| ECX | 2017-09-22 00:00:00.100000 | 4.05 | 486905 | 4.06 | 4.025 | 0.248% |
| ECX | 2017-09-21 00:00:00.100000 | 4.04 | 1075889 | 4.04 | 4.0 | 0.748% |
| ECX | 2017-09-20 00:00:00.100000 | 4.01 | 1295522 | 4.03 | 3.98 | 0.754% |
| ECX | 2017-09-19 00:00:00.100000 | 3.98 | 1222529 | 3.995 | 3.96 | 0.759% |
| ECX | 2017-09-18 00:00:00.100000 | 3.95 | 539461 | 3.98 | 3.9 | 1.542% |
| ECX | 2017-09-15 00:00:00.100000 | 3.89 | 1885698 | 3.94 | 3.89 | -0.765% |
| ECX | 2017-09-15 00:00:00.100000 | 3.89 | 1885698 | 3.94 | 3.89 | -0.765% |
| ECX | 2017-09-15 00:00:00.100000 | 3.89 | 1885698 | 3.94 | 3.89 | -0.765% |
| ECX | 2017-09-14 00:00:00.100000 | 3.92 | 1848753 | 3.92 | 3.8 | 2.618% |
| ECX | 2017-09-13 00:00:00.100000 | 3.82 | 1521010 | 3.86 | 3.79 | 1.596% |
| ECX | 2017-09-12 00:00:00.100000 | 3.76 | 797091 | 3.77 | 3.71 | 1.622% |
| ECX | 2017-09-11 00:00:00.100000 | 3.7 | 686665 | 3.73 | 3.66 | 1.37% |
| ECX | 2017-09-08 00:00:00.100000 | 3.65 | 851875 | 3.66 | 3.6 | 0% |
| ECX | 2017-09-08 00:00:00.100000 | 3.65 | 851875 | 3.66 | 3.6 | 0% |
| ECX | 2017-09-08 00:00:00.100000 | 3.65 | 851875 | 3.66 | 3.6 | 0% |
| ECX | 2017-09-07 00:00:00.100000 | 3.65 | 645981 | 3.67 | 3.63 | -0.273% |
| ECX | 2017-09-06 00:00:00.100000 | 3.66 | 949919 | 3.685 | 3.63 | -0.543% |
| ECX | 2017-09-05 00:00:00.100000 | 3.68 | 1799841 | 3.69 | 3.59 | 2.222% |
| ECX | 2017-09-04 00:00:00.100000 | 3.6 | 487292 | 3.64 | 3.6 | -1.099% |
| ECX | 2017-09-01 00:00:00.100000 | 3.64 | 684744 | 3.65 | 3.59 | 0.552% |
| ECX | 2017-09-01 00:00:00.100000 | 3.64 | 684744 | 3.65 | 3.59 | 0.552% |
| ECX | 2017-09-01 00:00:00.100000 | 3.64 | 684744 | 3.65 | 3.59 | 0.552% |
| ECX | 2017-08-31 00:00:00.100000 | 3.62 | 983923 | 3.62 | 3.58 | 1.685% |
| ECX | 2017-08-30 00:00:00.100000 | 3.56 | 472150 | 3.61 | 3.55 | -0.28% |
| ECX | 2017-08-29 00:00:00.100000 | 3.57 | 1069319 | 3.58 | 3.54 | -0.557% |
| ECX | 2017-08-28 00:00:00.100000 | 3.59 | 1000619 | 3.64 | 3.575 | -0.278% |
| ECX | 2017-08-25 00:00:00.100000 | 3.6 | 733323 | 3.63 | 3.59 | 0.559% |
| ECX | 2017-08-25 00:00:00.100000 | 3.6 | 733323 | 3.63 | 3.59 | 0.559% |
| ECX | 2017-08-25 00:00:00.100000 | 3.6 | 733323 | 3.63 | 3.59 | 0.559% |
| ECX | 2017-08-24 00:00:00.100000 | 3.58 | 1546881 | 3.615 | 3.52 | 0.562% |
| ECX | 2017-08-23 00:00:00.100000 | 3.56 | 2791253 | 3.62 | 3.55 | -0.559% |
| ECX | 2017-08-22 00:00:00.100000 | 3.58 | 1321771 | 3.64 | 3.56 | -1.377% |
| ECX | 2017-08-21 00:00:00.100000 | 3.63 | 521138 | 3.65 | 3.62 | -1.09% |
| ECX | 2017-08-18 00:00:00.100000 | 3.67 | 730037 | 3.68 | 3.64 | -0.542% |
| ECX | 2017-08-18 00:00:00.100000 | 3.67 | 730037 | 3.68 | 3.64 | -0.542% |
| ECX | 2017-08-18 00:00:00.100000 | 3.67 | 730037 | 3.68 | 3.64 | -0.542% |
| ECX | 2017-08-17 00:00:00.100000 | 3.69 | 1079700 | 3.73 | 3.68 | 0.545% |
| ECX | 2017-08-16 00:00:00.100000 | 3.67 | 844084 | 3.68 | 3.63 | 0.548% |
| ECX | 2017-08-15 00:00:00.100000 | 3.65 | 1334774 | 3.685 | 3.64 | 0.275% |
| ECX | 2017-08-14 00:00:00.100000 | 3.64 | 1633190 | 3.68 | 3.625 | 0.275% |
| ECX | 2017-08-11 00:00:00.100000 | 3.63 | 675982 | 3.67 | 3.61 | -1.892% |
| ECX | 2017-08-11 00:00:00.100000 | 3.63 | 675982 | 3.67 | 3.61 | -1.892% |
| ECX | 2017-08-11 00:00:00.100000 | 3.63 | 675982 | 3.67 | 3.61 | -1.892% |
| ECX | 2017-08-10 00:00:00.100000 | 3.7 | 805064 | 3.73 | 3.67 | 0.271% |
| ECX | 2017-08-09 00:00:00.100000 | 3.69 | 1667160 | 3.735 | 3.62 | 1.934% |
| ECX | 2017-08-08 00:00:00.100000 | 3.62 | 435461 | 3.66 | 3.58 | -1.093% |
| ECX | 2017-08-07 00:00:00.100000 | 3.66 | 306585 | 3.67 | 3.59 | 1.667% |
| ECX | 2017-08-04 00:00:00.100000 | 3.6 | 315764 | 3.64 | 3.59 | -0.552% |
| ECX | 2017-08-04 00:00:00.100000 | 3.6 | 315764 | 3.64 | 3.59 | -0.552% |
| ECX | 2017-08-04 00:00:00.100000 | 3.6 | 315764 | 3.64 | 3.59 | -0.552% |
| ECX | 2017-08-03 00:00:00.100000 | 3.62 | 776971 | 3.66 | 3.56 | -0.822% |
| ECX | 2017-08-02 00:00:00.100000 | 3.65 | 845255 | 3.71 | 3.63 | -1.351% |
| ECX | 2017-08-01 00:00:00.100000 | 3.7 | 2165891 | 3.72 | 3.68 | -0.27% |
| ECX | 2017-07-31 00:00:00.100000 | 3.71 | 864999 | 3.75 | 3.69 | -0.269% |
| ECX | 2017-07-28 00:00:00.100000 | 3.72 | 1247662 | 3.75 | 3.68 | -0.535% |
| ECX | 2017-07-27 00:00:00.100000 | 3.74 | 605625 | 3.74 | 3.64 | 2.186% |
| ECX | 2017-07-26 00:00:00.100000 | 3.66 | 618679 | 3.68 | 3.64 | 0.549% |
| ECX | 2017-07-25 00:00:00.100000 | 3.64 | 906957 | 3.67 | 3.63 | 0.275% |
| ECX | 2017-07-24 00:00:00.100000 | 3.63 | 828335 | 3.68 | 3.59 | -1.359% |
| ECX | 2017-07-21 00:00:00.100000 | 3.68 | 587995 | 3.72 | 3.66 | -0.809% |
| ECX | 2017-07-20 00:00:00.100000 | 3.71 | 804998 | 3.75 | 3.69 | 0% |
| ECX | 2017-07-19 00:00:00.100000 | 3.71 | 561801 | 3.73 | 3.66 | 1.09% |
| ECX | 2017-07-18 00:00:00.100000 | 3.67 | 919607 | 3.78 | 3.64 | -2.653% |
| ECX | 2017-07-17 00:00:00.100000 | 3.77 | 430867 | 3.785 | 3.74 | -0.265% |
| ECX | 2017-07-14 00:00:00.100000 | 3.78 | 801729 | 3.78 | 3.68 | 3.562% |
| ECX | 2017-07-13 00:00:00.100000 | 3.65 | 1854868 | 3.67 | 3.58 | 3.107% |
| ECX | 2017-07-12 00:00:00.100000 | 3.54 | 1093569 | 3.61 | 3.54 | -1.393% |
| ECX | 2017-07-11 00:00:00.100000 | 3.59 | 523419 | 3.62 | 3.525 | 0.56% |
| ECX | 2017-07-10 00:00:00.100000 | 3.57 | 440416 | 3.63 | 3.56 | 0% |
| ECX | 2017-07-07 00:00:00.100000 | 3.57 | 1062527 | 3.63 | 3.54 | -0.833% |
| ECX | 2017-07-06 00:00:00.100000 | 3.6 | 1046872 | 3.615 | 3.525 | 1.408% |
| ECX | 2017-07-05 00:00:00.100000 | 3.55 | 610079 | 3.62 | 3.54 | -1.389% |
| ECX | 2017-07-04 00:00:00.100000 | 3.6 | 718749 | 3.61 | 3.535 | 2.273% |
| ECX | 2017-07-03 00:00:00.100000 | 3.52 | 671843 | 3.58 | 3.51 | -1.401% |
| ECX | 2017-06-30 00:00:00.100000 | 3.57 | 826824 | 3.59 | 3.53 | -0.557% |
| ECX | 2017-06-29 00:00:00.100000 | 3.59 | 1058429 | 3.605 | 3.52 | 2.571% |
| ECX | 2017-06-28 00:00:00.100000 | 3.5 | 943984 | 3.51 | 3.43 | 0.865% |
| ECX | 2017-06-27 00:00:00.100000 | 3.47 | 940325 | 3.47 | 3.41 | -0.573% |
| ECX | 2017-06-26 00:00:00.100000 | 3.49 | 501672 | 3.52 | 3.465 | -0.286% |
| ECX | 2017-06-23 00:00:00.100000 | 3.5 | 539410 | 3.52 | 3.47 | 1.449% |
| ECX | 2017-06-22 00:00:00.100000 | 3.45 | 1082741 | 3.5 | 3.42 | 0.583% |
| ECX | 2017-06-21 00:00:00.100000 | 3.43 | 865417 | 3.51 | 3.42 | -3.38% |
| ECX | 2017-06-20 00:00:00.100000 | 3.55 | 967517 | 3.61 | 3.55 | -1.934% |
| ECX | 2017-06-19 00:00:00.100000 | 3.62 | 1267792 | 3.715 | 3.61 | -0.549% |
| ECX | 2017-06-16 00:00:00.100000 | 3.64 | 1411211 | 3.7 | 3.63 | -0.546% |
| ECX | 2017-06-15 00:00:00.100000 | 3.66 | 1505662 | 3.69 | 3.625 | -0.272% |
| ECX | 2017-06-14 00:00:00.100000 | 3.67 | 1405823 | 3.75 | 3.62 | 1.102% |
| ECX | 2017-06-13 00:00:00.100000 | 3.63 | 1397156 | 3.65 | 3.52 | 2.833% |
| ECX | 2017-06-09 00:00:00.100000 | 3.53 | 666168 | 3.61 | 3.51 | -0.843% |
| ECX | 2017-06-08 00:00:00.100000 | 3.56 | 743600 | 3.6 | 3.51 | 0.282% |
| ECX | 2017-06-07 00:00:00.100000 | 3.55 | 1159819 | 3.59 | 3.51 | -0.56% |
| ECX | 2017-06-06 00:00:00.100000 | 3.57 | 957163 | 3.65 | 3.57 | -2.725% |
| ECX | 2017-06-05 00:00:00.100000 | 3.67 | 2846251 | 3.72 | 3.59 | 1.102% |
| ECX | 2017-06-02 00:00:00.100000 | 3.63 | 1050985 | 3.68 | 3.63 | 0.833% |
| ECX | 2017-06-01 00:00:00.100000 | 3.6 | 1236191 | 3.63 | 3.57 | 0.279% |
| ECX | 2017-05-31 00:00:00.100000 | 3.59 | 966354 | 3.64 | 3.56 | -0.554% |
| ECX | 2017-05-30 00:00:00.100000 | 3.61 | 819553 | 3.63 | 3.52 | 0.838% |
| ECX | 2017-05-29 00:00:00.100000 | 3.58 | 1245849 | 3.63 | 3.565 | -1.105% |
| ECX | 2017-05-26 00:00:00.100000 | 3.62 | 700285 | 3.68 | 3.61 | -2.162% |
| ECX | 2017-05-25 00:00:00.100000 | 3.7 | 693197 | 3.71 | 3.65 | 0.817% |
| ECX | 2017-05-24 00:00:00.100000 | 3.67 | 829015 | 3.7 | 3.65 | -0.272% |
| ECX | 2017-05-23 00:00:00.100000 | 3.68 | 793916 | 3.72 | 3.63 | -0.541% |
| ECX | 2017-05-22 00:00:00.100000 | 3.7 | 708503 | 3.75 | 3.67 | 0% |
| ECX | 2017-05-19 00:00:00.100000 | 3.7 | 889066 | 3.86 | 3.66 | -3.141% |
| ECX | 2017-05-18 00:00:00.100000 | 3.82 | 1962400 | 3.85 | 3.62 | 1.596% |
| ECX | 2017-05-17 00:00:00.100000 | 3.76 | 864964 | 3.88 | 3.73 | -2.591% |
| ECX | 2017-05-16 00:00:00.100000 | 3.86 | 754709 | 3.95 | 3.835 | 0% |
| ECX | 2017-05-15 00:00:00.100000 | 3.86 | 1731582 | 3.98 | 3.83 | -1.781% |
| ECX | 2017-05-12 00:00:00.100000 | 3.93 | 1175599 | 3.96 | 3.89 | 0.769% |
| ECX | 2017-05-11 00:00:00.100000 | 3.9 | 1374284 | 3.94 | 3.795 | 3.175% |
| ECX | 2017-05-10 00:00:00.100000 | 3.78 | 2237407 | 3.8 | 3.63 | 3.562% |
| ECX | 2017-05-09 00:00:00.100000 | 3.65 | 2207607 | 3.69 | 3.63 | 0% |
| ECX | 2017-05-08 00:00:00.100000 | 3.65 | 1472412 | 3.7 | 3.62 | -0.273% |
| ECX | 2017-05-05 00:00:00.100000 | 3.66 | 1335574 | 3.69 | 3.53 | 0.274% |
| ECX | 2017-05-04 00:00:00.100000 | 3.65 | 1297838 | 3.88 | 3.63 | -3.947% |
| ECX | 2017-05-03 00:00:00.100000 | 3.8 | 385991 | 3.89 | 3.79 | -1.042% |
| ECX | 2017-05-02 00:00:00.100000 | 3.84 | 506951 | 3.885 | 3.835 | -1.031% |
| ECX | 2017-05-01 00:00:00.100000 | 3.88 | 602094 | 3.895 | 3.8 | 0.518% |
| ECX | 2017-04-28 00:00:00.100000 | 3.86 | 769874 | 3.87 | 3.81 | 0.783% |
| ECX | 2017-04-27 00:00:00.100000 | 3.83 | 455416 | 3.84 | 3.8 | 0.262% |
| ECX | 2017-04-26 00:00:00.100000 | 3.82 | 577821 | 3.85 | 3.79 | 1.058% |
| ECX | 2017-04-24 00:00:00.100000 | 3.78 | 369038 | 3.82 | 3.77 | -0.526% |
| ECX | 2017-04-21 00:00:00.100000 | 3.8 | 583996 | 3.85 | 3.78 | 1.064% |
| ECX | 2017-04-20 00:00:00.100000 | 3.76 | 592967 | 3.77 | 3.7 | 0.804% |
| ECX | 2017-04-19 00:00:00.100000 | 3.73 | 475707 | 3.75 | 3.68 | 0.539% |
| ECX | 2017-04-18 00:00:00.100000 | 3.71 | 434385 | 3.77 | 3.7 | -1.852% |
| ECX | 2017-04-13 00:00:00.100000 | 3.78 | 318383 | 3.8 | 3.74 | -0.264% |
| ECX | 2017-04-12 00:00:00.100000 | 3.79 | 335909 | 3.82 | 3.76 | 0% |
| ECX | 2017-04-11 00:00:00.100000 | 3.79 | 381463 | 3.83 | 3.77 | 0% |
| ECX | 2017-04-10 00:00:00.100000 | 3.79 | 647656 | 3.81 | 3.74 | 1.609% |
| ECX | 2017-04-07 00:00:00.100000 | 3.73 | 574100 | 3.83 | 3.68 | -1.842% |
| ECX | 2017-04-06 00:00:00.100000 | 3.8 | 307820 | 3.82 | 3.78 | -0.262% |
| ECX | 2017-04-05 00:00:00.100000 | 3.81 | 540316 | 3.88 | 3.805 | -0.781% |
| ECX | 2017-04-04 00:00:00.100000 | 3.84 | 396616 | 3.92 | 3.84 | -1.79% |
| ECX | 2017-04-03 00:00:00.100000 | 3.91 | 639750 | 3.94 | 3.88 | 0% |
| ECX | 2017-03-31 00:00:00.110000 | 3.91 | 537058 | 3.93 | 3.895 | 0.256% |
| ECX | 2017-03-30 00:00:00.110000 | 3.9 | 327257 | 3.92 | 3.86 | 1.828% |
| ECX | 2017-03-29 00:00:00.110000 | 3.83 | 510793 | 3.85 | 3.76 | 0.525% |
| ECX | 2017-03-28 00:00:00.110000 | 3.81 | 286266 | 3.82 | 3.73 | 1.061% |
| ECX | 2017-03-27 00:00:00.110000 | 3.77 | 290770 | 3.8 | 3.73 | -0.528% |
| ECX | 2017-03-24 00:00:00.110000 | 3.79 | 637747 | 3.81 | 3.75 | 1.609% |
| ECX | 2017-03-23 00:00:00.110000 | 3.73 | 418163 | 3.79 | 3.72 | -0.533% |
| ECX | 2017-03-22 00:00:00.110000 | 3.75 | 487472 | 3.82 | 3.74 | -2.089% |
| ECX | 2017-03-21 00:00:00.110000 | 3.83 | 1056511 | 3.88 | 3.81 | -1.795% |
| ECX | 2017-03-20 00:00:00.110000 | 3.9 | 590880 | 3.94 | 3.89 | 1.299% |
| ECX | 2017-03-17 00:00:00.110000 | 3.85 | 1053734 | 3.94 | 3.85 | -0.259% |
| ECX | 2017-03-16 00:00:00.110000 | 3.86 | 1702444 | 3.96 | 3.84 | -3.98% |
| ECX | 2017-03-15 00:00:00.110000 | 4.02 | 899343 | 4.07 | 3.97 | 0.5% |
| ECX | 2017-03-14 00:00:00.110000 | 4.0 | 481450 | 4.03 | 3.96 | -0.249% |
| ECX | 2017-03-13 00:00:00.110000 | 4.01 | 512813 | 4.08 | 4.0 | -1.474% |
| ECX | 2017-03-10 00:00:00.110000 | 4.07 | 439881 | 4.11 | 4.03 | 0.494% |
| ECX | 2017-03-09 00:00:00.110000 | 4.05 | 611061 | 4.06 | 4.0 | 0.496% |
| ECX | 2017-03-08 00:00:00.110000 | 4.03 | 491857 | 4.03 | 3.97 | 0.499% |
| ECX | 2017-03-07 00:00:00.110000 | 4.01 | 649549 | 4.04 | 3.92 | 1.008% |
| ECX | 2017-03-06 00:00:00.110000 | 3.97 | 573721 | 3.99 | 3.9 | 0.761% |
| ECX | 2017-03-03 00:00:00.110000 | 3.94 | 510277 | 3.98 | 3.88 | -0.505% |
| ECX | 2017-03-02 00:00:00.110000 | 3.96 | 703844 | 3.97 | 3.88 | 2.857% |
| ECX | 2017-03-01 00:00:00.110000 | 3.85 | 712272 | 3.9 | 3.81 | 0.26% |
| ECX | 2017-02-28 00:00:00.110000 | 3.84 | 869021 | 3.87 | 3.8 | 0.261% |
| ECX | 2017-02-27 00:00:00.110000 | 3.83 | 682231 | 3.88 | 3.82 | -0.777% |
| ECX | 2017-02-24 00:00:00.110000 | 3.86 | 399227 | 3.86 | 3.83 | 0.26% |
| ECX | 2017-02-23 00:00:00.110000 | 3.85 | 399853 | 3.87 | 3.83 | 0.26% |
| ECX | 2017-02-22 00:00:00.110000 | 3.84 | 575928 | 3.88 | 3.81 | 1.587% |
| ECX | 2017-02-21 00:00:00.110000 | 3.78 | 531693 | 3.815 | 3.73 | -0.526% |
| ECX | 2017-02-20 00:00:00.110000 | 3.8 | 499379 | 3.87 | 3.77 | -1.554% |
| ECX | 2017-02-17 00:00:00.110000 | 3.86 | 568154 | 3.905 | 3.83 | -0.258% |
| ECX | 2017-02-16 00:00:00.110000 | 3.87 | 721451 | 3.91 | 3.835 | 0% |
| ECX | 2017-02-15 00:00:00.110000 | 3.87 | 601634 | 3.91 | 3.86 | 0.259% |
| ECX | 2017-02-14 00:00:00.110000 | 3.86 | 974441 | 3.9 | 3.78 | 2.116% |
| ECX | 2017-02-13 00:00:00.110000 | 3.78 | 404220 | 3.78 | 3.67 | 2.439% |
| ECX | 2017-02-10 00:00:00.110000 | 3.69 | 468925 | 3.72 | 3.59 | 2.5% |
| ECX | 2017-02-09 00:00:00.110000 | 3.6 | 603292 | 3.66 | 3.56 | -0.277% |
| ECX | 2017-02-08 00:00:00.110000 | 3.61 | 587243 | 3.65 | 3.58 | -0.824% |
| ECX | 2017-02-07 00:00:00.110000 | 3.64 | 988032 | 3.75 | 3.63 | -2.933% |
| ECX | 2017-02-06 00:00:00.110000 | 3.75 | 621854 | 3.77 | 3.74 | -0.266% |
| ECX | 2017-02-03 00:00:00.110000 | 3.76 | 536183 | 3.79 | 3.71 | 0.535% |
| ECX | 2017-02-02 00:00:00.110000 | 3.74 | 613775 | 3.74 | 3.68 | 1.355% |
| ECX | 2017-02-01 00:00:00.110000 | 3.69 | 556507 | 3.74 | 3.64 | -1.337% |
| ECX | 2017-01-31 00:00:00.110000 | 3.74 | 706771 | 3.75 | 3.6 | 1.63% |
| ECX | 2017-01-30 00:00:00.110000 | 3.68 | 602221 | 3.71 | 3.61 | -0.541% |
| ECX | 2017-01-27 00:00:00.110000 | 3.7 | 172211 | 3.75 | 3.67 | 0% |
| ECX | 2017-01-25 00:00:00.110000 | 3.7 | 357416 | 3.73 | 3.64 | 0.543% |
| ECX | 2017-01-24 00:00:00.110000 | 3.68 | 318437 | 3.68 | 3.54 | 0.822% |
| ECX | 2017-01-23 00:00:00.110000 | 3.65 | 628915 | 3.78 | 3.61 | -2.145% |
| ECX | 2017-01-20 00:00:00.110000 | 3.73 | 346532 | 3.8 | 3.72 | -2.356% |
| ECX | 2017-01-19 00:00:00.110000 | 3.82 | 332666 | 3.83 | 3.74 | 0.526% |
| ECX | 2017-01-18 00:00:00.110000 | 3.8 | 536079 | 3.8 | 3.72 | 0% |
| ECX | 2017-01-17 00:00:00.110000 | 3.8 | 319877 | 3.85 | 3.73 | -0.262% |
| ECX | 2017-01-16 00:00:00.110000 | 3.81 | 195217 | 3.84 | 3.79 | 0.528% |
| ECX | 2017-01-13 00:00:00.110000 | 3.79 | 225435 | 3.89 | 3.75 | -0.525% |
| ECX | 2017-01-12 00:00:00.110000 | 3.81 | 310799 | 3.9 | 3.79 | 0.263% |
| ECX | 2017-01-11 00:00:00.110000 | 3.8 | 252710 | 3.9 | 3.785 | -1.299% |
| ECX | 2017-01-10 00:00:00.110000 | 3.85 | 304906 | 3.89 | 3.83 | -1.535% |
| ECX | 2017-01-09 00:00:00.110000 | 3.91 | 733427 | 3.99 | 3.89 | -1.013% |
| ECX | 2017-01-06 00:00:00.110000 | 3.95 | 579728 | 3.99 | 3.83 | 2.067% |
| ECX | 2017-01-05 00:00:00.110000 | 3.87 | 500112 | 3.9 | 3.75 | 0% |
| ECX | 2017-01-04 00:00:00.110000 | 3.87 | 344069 | 3.87 | 3.79 | 1.044% |
| ECX | 2017-01-03 00:00:00.110000 | 3.83 | 406395 | 3.85 | 3.77 | 2.133% |
| ECX | 2016-12-30 00:00:00.110000 | 3.75 | 97616 | 3.81 | 3.74 | -0.794% |
| ECX | 2016-12-29 00:00:00.110000 | 3.78 | 262340 | 3.79 | 3.7 | -1.562% |
| ECX | 2016-12-28 00:00:00.110000 | 3.84 | 351242 | 3.87 | 3.77 | 2.674% |
| ECX | 2016-12-23 00:00:00.110000 | 3.74 | 212885 | 3.87 | 3.72 | -1.319% |
| ECX | 2016-12-22 00:00:00.110000 | 3.79 | 984327 | 3.8 | 3.75 | 0.798% |
| ECX | 2016-12-21 00:00:00.110000 | 3.76 | 426365 | 3.8 | 3.72 | 0.267% |
| ECX | 2016-12-20 00:00:00.110000 | 3.75 | 694323 | 3.81 | 3.71 | 0.536% |
| ECX | 2016-12-19 00:00:00.110000 | 3.73 | 405352 | 3.79 | 3.71 | -0.267% |
| ECX | 2016-12-16 00:00:00.110000 | 3.74 | 423828 | 3.83 | 3.74 | -1.058% |
| ECX | 2016-12-15 00:00:00.110000 | 3.78 | 624505 | 4.0 | 3.74 | 1.07% |
| ECX | 2016-12-14 00:00:00.110000 | 3.74 | 941835 | 3.86 | 3.73 | -1.837% |
| ECX | 2016-12-13 00:00:00.110000 | 3.81 | 801885 | 3.88 | 3.76 | 0.528% |
| ECX | 2016-12-12 00:00:00.110000 | 3.79 | 363198 | 3.92 | 3.775 | -1.813% |
| ECX | 2016-12-09 00:00:00.110000 | 3.86 | 609253 | 3.89 | 3.76 | 2.933% |
| ECX | 2016-12-08 00:00:00.110000 | 3.75 | 492104 | 3.82 | 3.74 | 0.267% |
| ECX | 2016-12-07 00:00:00.110000 | 3.74 | 455970 | 3.81 | 3.73 | -0.532% |
| ECX | 2016-12-06 00:00:00.110000 | 3.76 | 461297 | 3.8 | 3.73 | 0.267% |
| ECX | 2016-12-05 00:00:00.110000 | 3.75 | 644288 | 3.8 | 3.71 | -1.575% |
| ECX | 2016-12-02 00:00:00.110000 | 3.81 | 511237 | 3.96 | 3.81 | -2.558% |
| ECX | 2016-12-01 00:00:00.110000 | 3.91 | 571775 | 3.97 | 3.86 | 0.256% |
| ECX | 2016-11-30 00:00:00.110000 | 3.9 | 600745 | 3.94 | 3.83 | -1.015% |
| ECX | 2016-11-29 00:00:00.110000 | 3.94 | 607420 | 3.94 | 3.85 | 3.141% |
| ECX | 2016-11-28 00:00:00.110000 | 3.82 | 511526 | 3.93 | 3.82 | -1.036% |
| ECX | 2016-11-25 00:00:00.110000 | 3.86 | 336689 | 3.87 | 3.81 | 1.047% |
| ECX | 2016-11-24 00:00:00.110000 | 3.82 | 366817 | 3.84 | 3.785 | 0.262% |
| ECX | 2016-11-23 00:00:00.110000 | 3.81 | 656867 | 3.85 | 3.75 | -0.522% |
| ECX | 2016-11-22 00:00:00.110000 | 3.83 | 918478 | 3.91 | 3.79 | -1.795% |
| ECX | 2016-11-21 00:00:00.110000 | 3.9 | 460582 | 3.99 | 3.86 | -1.763% |
| ECX | 2016-11-18 00:00:00.110000 | 3.97 | 818990 | 4.04 | 3.9 | 1.795% |
| ECX | 2016-11-17 00:00:00.110000 | 3.9 | 637702 | 3.92 | 3.8 | -0.51% |
| ECX | 2016-11-16 00:00:00.110000 | 3.92 | 706164 | 3.98 | 3.87 | -0.759% |
| ECX | 2016-11-15 00:00:00.110000 | 3.95 | 837709 | 3.95 | 3.85 | 1.542% |
| ECX | 2016-11-14 00:00:00.110000 | 3.89 | 763070 | 3.93 | 3.86 | 0.777% |
| ECX | 2016-11-11 00:00:00.110000 | 3.86 | 1058535 | 3.87 | 3.75 | -0.515% |
| ECX | 2016-11-10 00:00:00.110000 | 3.88 | 814441 | 3.89 | 3.82 | 4.865% |
| ECX | 2016-11-09 00:00:00.110000 | 3.7 | 1540348 | 3.99 | 3.525 | -5.852% |
| ECX | 2016-11-08 00:00:00.110000 | 3.93 | 987968 | 3.97 | 3.81 | 4.8% |
| ECX | 2016-11-07 00:00:00.110000 | 3.75 | 704735 | 3.81 | 3.7 | 1.351% |
| ECX | 2016-11-04 00:00:00.110000 | 3.7 | 503841 | 3.75 | 3.57 | 0.817% |
| ECX | 2016-11-03 00:00:00.110000 | 3.67 | 1207757 | 3.81 | 3.65 | -3.421% |
| ECX | 2016-11-02 00:00:00.110000 | 3.8 | 700930 | 3.89 | 3.67 | 0.264% |
| ECX | 2016-11-01 00:00:00.110000 | 3.79 | 602272 | 3.845 | 3.71 | -1.558% |
| ECX | 2016-10-31 00:00:00.110000 | 3.85 | 676877 | 3.98 | 3.82 | -1.282% |
| ECX | 2016-10-28 00:00:00.110000 | 3.9 | 413187 | 3.95 | 3.815 | 1.036% |
| ECX | 2016-10-27 00:00:00.110000 | 3.86 | 687625 | 4.09 | 3.84 | -5.854% |
| ECX | 2016-10-26 00:00:00.110000 | 4.1 | 630105 | 4.32 | 4.07 | -5.093% |
| ECX | 2016-10-25 00:00:00.110000 | 4.32 | 516624 | 4.32 | 4.17 | 2.857% |
| ECX | 2016-10-24 00:00:00.110000 | 4.2 | 276970 | 4.25 | 4.13 | -0.943% |
| ECX | 2016-10-21 00:00:00.110000 | 4.24 | 760345 | 4.34 | 4.07 | 4.177% |
| ECX | 2016-10-20 00:00:00.110000 | 4.07 | 370093 | 4.07 | 4.01 | 0.743% |
| ECX | 2016-10-19 00:00:00.110000 | 4.04 | 210051 | 4.06 | 3.97 | 1.763% |
| ECX | 2016-10-18 00:00:00.110000 | 3.97 | 344412 | 4.02 | 3.92 | -1.244% |
| ECX | 2016-10-17 00:00:00.110000 | 4.02 | 394581 | 4.12 | 4.0 | -2.427% |
| ECX | 2016-10-14 00:00:00.110000 | 4.12 | 340715 | 4.15 | 4.05 | 0.733% |
| ECX | 2016-10-13 00:00:00.110000 | 4.09 | 398059 | 4.17 | 4.08 | -1.208% |
| ECX | 2016-10-12 00:00:00.110000 | 4.14 | 311934 | 4.17 | 4.08 | -0.481% |
| ECX | 2016-10-11 00:00:00.110000 | 4.16 | 719616 | 4.19 | 4.14 | -0.24% |
| ECX | 2016-10-10 00:00:00.110000 | 4.17 | 429993 | 4.35 | 4.14 | -0.714% |
| ECX | 2016-10-07 00:00:00.110000 | 4.2 | 427885 | 4.2 | 4.11 | 0% |
| ECX | 2016-10-06 00:00:00.110000 | 4.2 | 350471 | 4.2 | 4.14 | 1.695% |
| ECX | 2016-10-05 00:00:00.110000 | 4.13 | 334325 | 4.2 | 4.11 | -1.196% |
| ECX | 2016-10-04 00:00:00.110000 | 4.18 | 381749 | 4.2 | 4.11 | 0.966% |
| ECX | 2016-10-03 00:00:00.110000 | 4.14 | 156025 | 4.19 | 4.11 | 1.72% |
| ECX | 2016-09-30 00:00:00.100000 | 4.07 | 690814 | 4.12 | 3.97 | -0.489% |
| ECX | 2016-09-29 00:00:00.100000 | 4.09 | 669089 | 4.12 | 4.05 | 1.238% |
| ECX | 2016-09-28 00:00:00.100000 | 4.04 | 342914 | 4.09 | 4.03 | -0.247% |
| ECX | 2016-09-27 00:00:00.100000 | 4.05 | 515362 | 4.08 | 4.01 | -0.978% |
| ECX | 2016-09-26 00:00:00.100000 | 4.09 | 405105 | 4.16 | 4.055 | -1.683% |
| ECX | 2016-09-23 00:00:00.100000 | 4.16 | 762537 | 4.16 | 4.0 | 5.051% |
| ECX | 2016-09-22 00:00:00.100000 | 3.96 | 674405 | 4.03 | 3.95 | 0% |
| ECX | 2016-09-21 00:00:00.100000 | 3.96 | 453680 | 3.99 | 3.9 | 0.763% |
| ECX | 2016-09-20 00:00:00.100000 | 3.93 | 467840 | 3.99 | 3.9 | -0.506% |
| ECX | 2016-09-19 00:00:00.100000 | 3.95 | 89534 | 3.97 | 3.9 | 1.282% |
| ECX | 2016-09-16 00:00:00.100000 | 3.9 | 821968 | 3.9 | 3.81 | 4.278% |
| ECX | 2016-09-15 00:00:00.100000 | 3.74 | 709794 | 3.75 | 3.64 | -0.532% |
| ECX | 2016-09-14 00:00:00.100000 | 3.76 | 329337 | 3.82 | 3.74 | -0.529% |
| ECX | 2016-09-13 00:00:00.100000 | 3.78 | 492990 | 3.83 | 3.77 | 0.265% |
| ECX | 2016-09-12 00:00:00.100000 | 3.77 | 530086 | 3.83 | 3.75 | -2.584% |
| ECX | 2016-09-09 00:00:00.100000 | 3.87 | 346023 | 3.98 | 3.85 | -2.273% |
| ECX | 2016-09-08 00:00:00.100000 | 3.96 | 470276 | 4.0 | 3.92 | -0.752% |
| ECX | 2016-09-07 00:00:00.100000 | 3.99 | 602479 | 4.0 | 3.93 | 1.269% |
| ECX | 2016-09-06 00:00:00.100000 | 3.94 | 467402 | 3.96 | 3.89 | 1.026% |
| ECX | 2016-09-05 00:00:00.100000 | 3.9 | 1623788 | 3.97 | 3.79 | 2.902% |
| ECX | 2016-09-02 00:00:00.100000 | 3.79 | 1105872 | 3.85 | 3.77 | -1.044% |
| ECX | 2016-09-01 00:00:00.100000 | 3.83 | 586058 | 3.85 | 3.78 | 0.789% |
| ECX | 2016-08-31 00:00:00.100000 | 3.8 | 884050 | 3.83 | 3.75 | -0.524% |
| ECX | 2016-08-30 00:00:00.100000 | 3.82 | 374903 | 3.82 | 3.73 | 2.413% |
| ECX | 2016-08-29 00:00:00.100000 | 3.73 | 348233 | 3.81 | 3.7 | -2.356% |
| ECX | 2016-08-26 00:00:00.100000 | 3.82 | 549876 | 3.84 | 3.75 | 1.596% |
| ECX | 2016-08-25 00:00:00.100000 | 3.76 | 333323 | 3.82 | 3.76 | -1.571% |
| ECX | 2016-08-24 00:00:00.100000 | 3.82 | 876803 | 3.83 | 3.78 | 0.262% |
| ECX | 2016-08-23 00:00:00.100000 | 3.81 | 866552 | 3.82 | 3.75 | 1.6% |
| ECX | 2016-08-22 00:00:00.100000 | 3.75 | 623612 | 3.76 | 3.73 | 1.078% |
| ECX | 2016-08-19 00:00:00.100000 | 3.71 | 372812 | 3.75 | 3.71 | -0.802% |
| ECX | 2016-08-18 00:00:00.100000 | 3.74 | 505280 | 3.74 | 3.7 | 0.268% |
| ECX | 2016-08-17 00:00:00.100000 | 3.73 | 379453 | 3.74 | 3.71 | 0% |
| ECX | 2016-08-16 00:00:00.100000 | 3.73 | 682756 | 3.73 | 3.68 | 1.635% |
| ECX | 2016-08-15 00:00:00.100000 | 3.67 | 1239184 | 3.67 | 3.63 | 0.548% |
| ECX | 2016-08-12 00:00:00.100000 | 3.65 | 449383 | 3.68 | 3.62 | 0.829% |
| ECX | 2016-08-11 00:00:00.100000 | 3.62 | 476060 | 3.65 | 3.55 | 0.836% |
| ECX | 2016-08-10 00:00:00.100000 | 3.59 | 570612 | 3.59 | 3.5 | 0.56% |
| ECX | 2016-08-09 00:00:00.100000 | 3.57 | 488917 | 3.66 | 3.56 | -2.192% |
| ECX | 2016-08-08 00:00:00.100000 | 3.65 | 614895 | 3.68 | 3.63 | 0% |
| ECX | 2016-08-05 00:00:00.100000 | 3.65 | 403186 | 3.68 | 3.63 | 0% |
| ECX | 2016-08-04 00:00:00.100000 | 3.65 | 406155 | 3.66 | 3.6 | 1.955% |
| ECX | 2016-08-03 00:00:00.100000 | 3.58 | 286789 | 3.66 | 3.57 | -1.918% |
| ECX | 2016-08-02 00:00:00.100000 | 3.65 | 618963 | 3.71 | 3.63 | -0.815% |
| ECX | 2016-08-01 00:00:00.100000 | 3.68 | 361916 | 3.74 | 3.67 | -1.34% |
| ECX | 2016-07-29 00:00:00.100000 | 3.73 | 1163314 | 3.74 | 3.69 | -0.267% |
| ECX | 2016-07-28 00:00:00.100000 | 3.74 | 2439176 | 3.76 | 3.7 | 1.081% |
| ECX | 2016-07-27 00:00:00.100000 | 3.7 | 387973 | 3.71 | 3.68 | 0.271% |
| ECX | 2016-07-26 00:00:00.100000 | 3.69 | 531946 | 3.72 | 3.68 | -0.539% |
| ECX | 2016-07-25 00:00:00.100000 | 3.71 | 876891 | 3.75 | 3.69 | 0% |
| ECX | 2016-07-22 00:00:00.100000 | 3.71 | 614349 | 3.74 | 3.68 | -0.536% |
| ECX | 2016-07-21 00:00:00.100000 | 3.73 | 1189688 | 3.75 | 3.72 | -0.533% |
| ECX | 2016-07-20 00:00:00.100000 | 3.75 | 521460 | 3.75 | 3.67 | 0.267% |
| ECX | 2016-07-19 00:00:00.100000 | 3.74 | 520759 | 3.75 | 3.68 | 0.538% |
| ECX | 2016-07-18 00:00:00.100000 | 3.72 | 478603 | 3.72 | 3.68 | 1.087% |
| ECX | 2016-07-15 00:00:00.100000 | 3.68 | 328220 | 3.73 | 3.67 | -0.541% |
| ECX | 2016-07-14 00:00:00.100000 | 3.7 | 734042 | 3.75 | 3.7 | -0.27% |
| ECX | 2016-07-13 00:00:00.100000 | 3.71 | 636434 | 3.74 | 3.66 | 0.27% |
| ECX | 2016-07-12 00:00:00.100000 | 3.7 | 825273 | 3.72 | 3.69 | 0.543% |
| ECX | 2016-07-11 00:00:00.100000 | 3.68 | 542552 | 3.7 | 3.63 | 0.272% |
| ECX | 2016-07-08 00:00:00.100000 | 3.67 | 561831 | 3.67 | 3.57 | 3.09% |
| ECX | 2016-07-07 00:00:00.100000 | 3.56 | 606958 | 3.59 | 3.44 | 0.565% |
| ECX | 2016-07-06 00:00:00.100000 | 3.54 | 636564 | 3.56 | 3.48 | -0.84% |
| ECX | 2016-07-05 00:00:00.100000 | 3.57 | 595796 | 3.67 | 3.55 | -2.459% |
| ECX | 2016-07-04 00:00:00.100000 | 3.66 | 486689 | 3.69 | 3.63 | -0.543% |
| ECX | 2016-07-01 00:00:00.100000 | 3.68 | 564791 | 3.79 | 3.67 | 0.272% |
| ECX | 2016-06-30 00:00:00.100000 | 3.67 | 672784 | 3.72 | 3.63 | 1.662% |
| ECX | 2016-06-29 00:00:00.100000 | 3.61 | 689274 | 3.68 | 3.51 | 0.838% |
| ECX | 2016-06-28 00:00:00.100000 | 3.58 | 5548930 | 3.61 | 3.46 | -0.831% |
| ECX | 2016-06-27 00:00:00.100000 | 3.61 | 741550 | 3.65 | 3.57 | -2.168% |
| ECX | 2016-06-24 00:00:00.100000 | 3.69 | 1171638 | 3.85 | 3.6 | -3.655% |
| ECX | 2016-06-23 00:00:00.100000 | 3.83 | 928776 | 3.85 | 3.79 | 0.789% |
| ECX | 2016-06-22 00:00:00.100000 | 3.8 | 2109914 | 3.85 | 3.73 | 3.261% |
| ECX | 2016-06-21 00:00:00.100000 | 3.68 | 943085 | 3.7 | 3.65 | 0.272% |
| ECX | 2016-06-20 00:00:00.100000 | 3.67 | 610262 | 3.68 | 3.6 | 0.548% |
| ECX | 2016-06-17 00:00:00.100000 | 3.65 | 1302612 | 3.65 | 3.48 | 3.693% |
| ECX | 2016-06-16 00:00:00.100000 | 3.52 | 768659 | 3.54 | 3.45 | 0% |