FORTESCUE METALS GROUP LTD (FMG)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| FMG | 2018-01-18 00:00:00.110000 | 5.14 | 8699587 | 5.265 | 5.14 | -0.194% |
| FMG | 2018-01-18 00:00:00.110000 | 5.14 | 8699587 | 5.265 | 5.14 | -0.194% |
| FMG | 2018-01-18 00:00:00.110000 | 5.14 | 8699587 | 5.265 | 5.14 | -0.194% |
| FMG | 2018-01-18 00:00:00.110000 | 5.14 | 8699587 | 5.265 | 5.14 | -0.194% |
| FMG | 2018-01-17 00:00:00.110000 | 5.15 | 17492599 | 5.23 | 5.15 | -3.013% |
| FMG | 2018-01-17 00:00:00.110000 | 5.15 | 17492599 | 5.23 | 5.15 | -3.013% |
| FMG | 2018-01-17 00:00:00.110000 | 5.15 | 17492599 | 5.23 | 5.15 | -3.013% |
| FMG | 2018-01-17 00:00:00.110000 | 5.15 | 17492599 | 5.23 | 5.15 | -3.013% |
| FMG | 2018-01-16 00:00:00.110000 | 5.31 | 15346561 | 5.36 | 5.24 | 0% |
| FMG | 2018-01-16 00:00:00.110000 | 5.31 | 15346561 | 5.36 | 5.24 | 0% |
| FMG | 2018-01-16 00:00:00.110000 | 5.31 | 15346561 | 5.36 | 5.24 | 0% |
| FMG | 2018-01-16 00:00:00.110000 | 5.31 | 15346561 | 5.36 | 5.24 | 0% |
| FMG | 2018-01-15 00:00:00.110000 | 5.31 | 10629799 | 5.4 | 5.3 | -0.375% |
| FMG | 2018-01-15 00:00:00.110000 | 5.31 | 10629799 | 5.4 | 5.3 | -0.375% |
| FMG | 2018-01-15 00:00:00.110000 | 5.31 | 10629799 | 5.4 | 5.3 | -0.375% |
| FMG | 2018-01-15 00:00:00.110000 | 5.31 | 10629799 | 5.4 | 5.3 | -0.375% |
| FMG | 2018-01-12 00:00:00.110000 | 5.33 | 12492669 | 5.34 | 5.29 | 1.524% |
| FMG | 2018-01-12 00:00:00.110000 | 5.33 | 12492669 | 5.34 | 5.29 | 1.524% |
| FMG | 2018-01-12 00:00:00.110000 | 5.33 | 12492669 | 5.34 | 5.29 | 1.524% |
| FMG | 2018-01-12 00:00:00.110000 | 5.33 | 12492669 | 5.34 | 5.29 | 1.524% |
| FMG | 2018-01-11 00:00:00.110000 | 5.25 | 7167491 | 5.31 | 5.25 | -0.38% |
| FMG | 2018-01-11 00:00:00.110000 | 5.25 | 7167491 | 5.31 | 5.25 | -0.38% |
| FMG | 2018-01-11 00:00:00.110000 | 5.25 | 7167491 | 5.31 | 5.25 | -0.38% |
| FMG | 2018-01-11 00:00:00.110000 | 5.25 | 7167491 | 5.31 | 5.25 | -0.38% |
| FMG | 2018-01-10 00:00:00.110000 | 5.27 | 14429467 | 5.325 | 5.24 | -0.753% |
| FMG | 2018-01-10 00:00:00.110000 | 5.27 | 14429467 | 5.325 | 5.24 | -0.753% |
| FMG | 2018-01-10 00:00:00.110000 | 5.27 | 14429467 | 5.325 | 5.24 | -0.753% |
| FMG | 2018-01-10 00:00:00.110000 | 5.27 | 14429467 | 5.325 | 5.24 | -0.753% |
| FMG | 2018-01-09 00:00:00.110000 | 5.31 | 15754878 | 5.35 | 5.27 | 1.53% |
| FMG | 2018-01-09 00:00:00.110000 | 5.31 | 15754878 | 5.35 | 5.27 | 1.53% |
| FMG | 2018-01-09 00:00:00.110000 | 5.31 | 15754878 | 5.35 | 5.27 | 1.53% |
| FMG | 2018-01-09 00:00:00.110000 | 5.31 | 15754878 | 5.35 | 5.27 | 1.53% |
| FMG | 2018-01-08 00:00:00.110000 | 5.23 | 16973376 | 5.38 | 5.23 | -2.243% |
| FMG | 2018-01-08 00:00:00.110000 | 5.23 | 16973376 | 5.38 | 5.23 | -2.243% |
| FMG | 2018-01-08 00:00:00.110000 | 5.23 | 16973376 | 5.38 | 5.23 | -2.243% |
| FMG | 2018-01-08 00:00:00.110000 | 5.23 | 16973376 | 5.38 | 5.23 | -2.243% |
| FMG | 2018-01-05 00:00:00.110000 | 5.35 | 22354147 | 5.36 | 5.225 | 3.482% |
| FMG | 2018-01-05 00:00:00.110000 | 5.35 | 22354147 | 5.36 | 5.225 | 3.482% |
| FMG | 2018-01-05 00:00:00.110000 | 5.35 | 22354147 | 5.36 | 5.225 | 3.482% |
| FMG | 2018-01-05 00:00:00.110000 | 5.35 | 22354147 | 5.36 | 5.225 | 3.482% |
| FMG | 2018-01-04 00:00:00.110000 | 5.17 | 17093799 | 5.21 | 5.14 | 1.772% |
| FMG | 2018-01-04 00:00:00.110000 | 5.17 | 17093799 | 5.21 | 5.14 | 1.772% |
| FMG | 2018-01-04 00:00:00.110000 | 5.17 | 17093799 | 5.21 | 5.14 | 1.772% |
| FMG | 2018-01-04 00:00:00.110000 | 5.17 | 17093799 | 5.21 | 5.14 | 1.772% |
| FMG | 2018-01-03 00:00:00.110000 | 5.08 | 15112471 | 5.1 | 4.98 | 3.043% |
| FMG | 2018-01-03 00:00:00.110000 | 5.08 | 15112471 | 5.1 | 4.98 | 3.043% |
| FMG | 2018-01-03 00:00:00.110000 | 5.08 | 15112471 | 5.1 | 4.98 | 3.043% |
| FMG | 2018-01-03 00:00:00.110000 | 5.08 | 15112471 | 5.1 | 4.98 | 3.043% |
| FMG | 2018-01-02 00:00:00.110000 | 4.93 | 7365514 | 4.96 | 4.89 | 1.025% |
| FMG | 2018-01-02 00:00:00.110000 | 4.93 | 7365514 | 4.96 | 4.89 | 1.025% |
| FMG | 2018-01-02 00:00:00.110000 | 4.93 | 7365514 | 4.96 | 4.89 | 1.025% |
| FMG | 2018-01-02 00:00:00.110000 | 4.93 | 7365514 | 4.96 | 4.89 | 1.025% |
| FMG | 2017-12-29 00:00:00.110000 | 4.88 | 10652631 | 4.98 | 4.88 | -1.215% |
| FMG | 2017-12-29 00:00:00.110000 | 4.88 | 10652631 | 4.98 | 4.88 | -1.215% |
| FMG | 2017-12-29 00:00:00.110000 | 4.88 | 10652631 | 4.98 | 4.88 | -1.215% |
| FMG | 2017-12-29 00:00:00.110000 | 4.88 | 10652631 | 4.98 | 4.88 | -1.215% |
| FMG | 2017-12-28 00:00:00.110000 | 4.94 | 6248994 | 4.95 | 4.88 | 0.816% |
| FMG | 2017-12-28 00:00:00.110000 | 4.94 | 6248994 | 4.95 | 4.88 | 0.816% |
| FMG | 2017-12-28 00:00:00.110000 | 4.94 | 6248994 | 4.95 | 4.88 | 0.816% |
| FMG | 2017-12-28 00:00:00.110000 | 4.94 | 6248994 | 4.95 | 4.88 | 0.816% |
| FMG | 2017-12-27 00:00:00.110000 | 4.9 | 7324890 | 4.93 | 4.87 | 0% |
| FMG | 2017-12-27 00:00:00.110000 | 4.9 | 7324890 | 4.93 | 4.87 | 0% |
| FMG | 2017-12-27 00:00:00.110000 | 4.9 | 7324890 | 4.93 | 4.87 | 0% |
| FMG | 2017-12-27 00:00:00.110000 | 4.9 | 7324890 | 4.93 | 4.87 | 0% |
| FMG | 2017-12-22 00:00:00.110000 | 4.9 | 6309862 | 4.925 | 4.88 | 0.41% |
| FMG | 2017-12-22 00:00:00.110000 | 4.9 | 6309862 | 4.925 | 4.88 | 0.41% |
| FMG | 2017-12-22 00:00:00.110000 | 4.9 | 6309862 | 4.925 | 4.88 | 0.41% |
| FMG | 2017-12-21 00:00:00.110000 | 4.88 | 14878482 | 4.93 | 4.85 | -0.611% |
| FMG | 2017-12-20 00:00:00.110000 | 4.91 | 9840057 | 4.94 | 4.86 | 0.204% |
| FMG | 2017-12-19 00:00:00.110000 | 4.9 | 11626220 | 4.97 | 4.89 | 0% |
| FMG | 2017-12-18 00:00:00.110000 | 4.9 | 18805502 | 4.98 | 4.88 | 0.823% |
| FMG | 2017-12-15 00:00:00.110000 | 4.86 | 18620621 | 4.87 | 4.77 | 2.101% |
| FMG | 2017-12-14 00:00:00.110000 | 4.76 | 20169809 | 4.9 | 4.76 | -1.653% |
| FMG | 2017-12-13 00:00:00.110000 | 4.84 | 21851075 | 4.87 | 4.7 | 2.979% |
| FMG | 2017-12-12 00:00:00.110000 | 4.7 | 17011612 | 4.74 | 4.6 | 1.952% |
| FMG | 2017-12-11 00:00:00.110000 | 4.61 | 9222746 | 4.65 | 4.59 | 1.096% |
| FMG | 2017-12-08 00:00:00.110000 | 4.56 | 12827076 | 4.56 | 4.52 | -0.219% |
| FMG | 2017-12-07 00:00:00.110000 | 4.57 | 11373124 | 4.63 | 4.56 | -0.436% |
| FMG | 2017-12-06 00:00:00.110000 | 4.59 | 14925353 | 4.64 | 4.56 | -1.29% |
| FMG | 2017-12-05 00:00:00.110000 | 4.65 | 13282174 | 4.68 | 4.62 | 0.649% |
| FMG | 2017-12-04 00:00:00.110000 | 4.62 | 19941376 | 4.66 | 4.6 | 1.538% |
| FMG | 2017-12-01 00:00:00.110000 | 4.55 | 15684891 | 4.63 | 4.525 | -1.087% |
| FMG | 2017-11-30 00:00:00.110000 | 4.6 | 20218045 | 4.62 | 4.55 | -0.433% |
| FMG | 2017-11-29 00:00:00.110000 | 4.62 | 11939447 | 4.65 | 4.6 | 1.316% |
| FMG | 2017-11-28 00:00:00.110000 | 4.56 | 25731657 | 4.64 | 4.56 | -2.979% |
| FMG | 2017-11-27 00:00:00.110000 | 4.7 | 15507144 | 4.74 | 4.68 | 1.293% |
| FMG | 2017-11-24 00:00:00.110000 | 4.64 | 13555094 | 4.68 | 4.63 | 0% |
| FMG | 2017-11-23 00:00:00.110000 | 4.64 | 15977728 | 4.77 | 4.62 | -1.066% |
| FMG | 2017-11-22 00:00:00.110000 | 4.69 | 11486094 | 4.77 | 4.69 | 0% |
| FMG | 2017-11-21 00:00:00.110000 | 4.69 | 6931215 | 4.73 | 4.69 | 0.214% |
| FMG | 2017-11-17 00:00:00.110000 | 4.71 | 12457242 | 4.76 | 4.67 | 1.509% |
| FMG | 2017-11-17 00:00:00.110000 | 4.71 | 12457242 | 4.76 | 4.67 | 1.509% |
| FMG | 2017-11-17 00:00:00.110000 | 4.71 | 12457242 | 4.76 | 4.67 | 1.509% |
| FMG | 2017-11-16 00:00:00.110000 | 4.64 | 13245579 | 4.725 | 4.595 | 0.216% |
| FMG | 2017-11-15 00:00:00.110000 | 4.63 | 20745349 | 4.69 | 4.585 | -2.935% |
| FMG | 2017-11-14 00:00:00.110000 | 4.77 | 21621973 | 4.85 | 4.72 | -1.649% |
| FMG | 2017-11-13 00:00:00.110000 | 4.85 | 8898435 | 4.875 | 4.82 | -0.206% |
| FMG | 2017-11-10 00:00:00.110000 | 4.86 | 12027700 | 4.91 | 4.82 | -0.41% |
| FMG | 2017-11-10 00:00:00.110000 | 4.86 | 12027700 | 4.91 | 4.82 | -0.41% |
| FMG | 2017-11-10 00:00:00.110000 | 4.86 | 12027700 | 4.91 | 4.82 | -0.41% |
| FMG | 2017-11-09 00:00:00.110000 | 4.88 | 12104442 | 4.96 | 4.88 | -0.408% |
| FMG | 2017-11-08 00:00:00.110000 | 4.9 | 19049326 | 4.98 | 4.88 | -2.584% |
| FMG | 2017-11-07 00:00:00.110000 | 5.03 | 24419618 | 5.06 | 4.91 | 4.792% |
| FMG | 2017-11-06 00:00:00.110000 | 4.8 | 10856694 | 4.86 | 4.8 | 0% |
| FMG | 2017-11-03 00:00:00.110000 | 4.8 | 13824279 | 4.9 | 4.76 | -1.437% |
| FMG | 2017-11-03 00:00:00.110000 | 4.8 | 13824279 | 4.9 | 4.76 | -1.437% |
| FMG | 2017-11-03 00:00:00.110000 | 4.8 | 13824279 | 4.9 | 4.76 | -1.437% |
| FMG | 2017-11-02 00:00:00.110000 | 4.87 | 17796014 | 4.92 | 4.76 | 4.06% |
| FMG | 2017-11-01 00:00:00.110000 | 4.68 | 18938783 | 4.79 | 4.67 | 0.862% |
| FMG | 2017-10-31 00:00:00.110000 | 4.64 | 20463128 | 4.73 | 4.64 | -2.11% |
| FMG | 2017-10-30 00:00:00.110000 | 4.74 | 13788695 | 4.85 | 4.72 | -1.044% |
| FMG | 2017-10-27 00:00:00.110000 | 4.79 | 17592823 | 4.91 | 4.77 | -1.643% |
| FMG | 2017-10-27 00:00:00.110000 | 4.79 | 17592823 | 4.91 | 4.77 | -1.643% |
| FMG | 2017-10-27 00:00:00.110000 | 4.79 | 17592823 | 4.91 | 4.77 | -1.643% |
| FMG | 2017-10-26 00:00:00.110000 | 4.87 | 26147526 | 5.0 | 4.82 | -3.564% |
| FMG | 2017-10-25 00:00:00.110000 | 5.05 | 13213294 | 5.05 | 5.0 | 1% |
| FMG | 2017-10-24 00:00:00.110000 | 5.0 | 8655448 | 5.02 | 4.95 | 1.215% |
| FMG | 2017-10-23 00:00:00.110000 | 4.94 | 13310330 | 5.04 | 4.94 | 0.203% |
| FMG | 2017-10-20 00:00:00.110000 | 4.93 | 12500297 | 4.975 | 4.86 | 1.649% |
| FMG | 2017-10-20 00:00:00.110000 | 4.93 | 12500297 | 4.975 | 4.86 | 1.649% |
| FMG | 2017-10-20 00:00:00.110000 | 4.93 | 12500297 | 4.975 | 4.86 | 1.649% |
| FMG | 2017-10-19 00:00:00.110000 | 4.85 | 18081557 | 4.9 | 4.8 | -1.222% |
| FMG | 2017-10-18 00:00:00.110000 | 4.91 | 10112513 | 4.98 | 4.91 | -1.008% |
| FMG | 2017-10-17 00:00:00.110000 | 4.96 | 17057706 | 5.005 | 4.92 | 0.405% |
| FMG | 2017-10-16 00:00:00.110000 | 4.94 | 22996729 | 5.06 | 4.94 | 1.022% |
| FMG | 2017-10-16 00:00:00.110000 | 4.94 | 22996729 | 5.06 | 4.94 | 1.022% |
| FMG | 2017-10-13 00:00:00.110000 | 4.89 | 13209346 | 4.97 | 4.89 | 0.411% |
| FMG | 2017-10-13 00:00:00.110000 | 4.89 | 13209346 | 4.97 | 4.89 | 0.411% |
| FMG | 2017-10-13 00:00:00.110000 | 4.89 | 13209346 | 4.97 | 4.89 | 0.411% |
| FMG | 2017-10-12 00:00:00.110000 | 4.87 | 20279953 | 4.935 | 4.83 | -1.815% |
| FMG | 2017-10-11 00:00:00.110000 | 4.96 | 14887403 | 5.06 | 4.96 | -1.782% |
| FMG | 2017-10-10 00:00:00.110000 | 5.05 | 14771109 | 5.075 | 4.98 | 0.598% |
| FMG | 2017-10-09 00:00:00.110000 | 5.02 | 16936131 | 5.225 | 5.02 | -2.901% |
| FMG | 2017-10-06 00:00:00.110000 | 5.17 | 8664275 | 5.25 | 5.15 | 0.388% |
| FMG | 2017-10-06 00:00:00.110000 | 5.17 | 8664275 | 5.25 | 5.15 | 0.388% |
| FMG | 2017-10-06 00:00:00.110000 | 5.17 | 8664275 | 5.25 | 5.15 | 0.388% |
| FMG | 2017-10-05 00:00:00.110000 | 5.15 | 8618269 | 5.24 | 5.15 | 0% |
| FMG | 2017-10-04 00:00:00.110000 | 5.15 | 10575594 | 5.28 | 5.15 | -2.091% |
| FMG | 2017-10-03 00:00:00.110000 | 5.26 | 10589202 | 5.28 | 5.18 | 0.574% |
| FMG | 2017-10-02 00:00:00.110000 | 5.23 | 12660213 | 5.26 | 5.13 | 1.751% |
| FMG | 2017-09-29 00:00:00.100000 | 5.14 | 16219299 | 5.205 | 5.105 | 1.581% |
| FMG | 2017-09-29 00:00:00.100000 | 5.14 | 16219299 | 5.205 | 5.105 | 1.581% |
| FMG | 2017-09-29 00:00:00.100000 | 5.14 | 16219299 | 5.205 | 5.105 | 1.581% |
| FMG | 2017-09-28 00:00:00.100000 | 5.06 | 19673352 | 5.26 | 5.02 | -2.692% |
| FMG | 2017-09-27 00:00:00.100000 | 5.2 | 15906264 | 5.24 | 5.08 | 3.38% |
| FMG | 2017-09-26 00:00:00.100000 | 5.03 | 19643169 | 5.14 | 5.0 | -1.949% |
| FMG | 2017-09-25 00:00:00.100000 | 5.13 | 15530464 | 5.145 | 5.03 | 0.195% |
| FMG | 2017-09-22 00:00:00.100000 | 5.12 | 13482028 | 5.19 | 5.09 | -0.967% |
| FMG | 2017-09-22 00:00:00.100000 | 5.12 | 13482028 | 5.19 | 5.09 | -0.967% |
| FMG | 2017-09-22 00:00:00.100000 | 5.12 | 13482028 | 5.19 | 5.09 | -0.967% |
| FMG | 2017-09-21 00:00:00.100000 | 5.17 | 17959315 | 5.32 | 5.165 | -3.002% |
| FMG | 2017-09-20 00:00:00.100000 | 5.33 | 14607622 | 5.395 | 5.31 | -1.842% |
| FMG | 2017-09-19 00:00:00.100000 | 5.43 | 18836834 | 5.52 | 5.41 | 0.556% |
| FMG | 2017-09-18 00:00:00.100000 | 5.4 | 24492895 | 5.53 | 5.37 | -2.703% |
| FMG | 2017-09-15 00:00:00.100000 | 5.55 | 30381758 | 5.77 | 5.54 | -4.475% |
| FMG | 2017-09-15 00:00:00.100000 | 5.55 | 30381758 | 5.77 | 5.54 | -4.475% |
| FMG | 2017-09-15 00:00:00.100000 | 5.55 | 30381758 | 5.77 | 5.54 | -4.475% |
| FMG | 2017-09-14 00:00:00.100000 | 5.81 | 17234348 | 5.87 | 5.78 | -0.514% |
| FMG | 2017-09-13 00:00:00.100000 | 5.84 | 10952790 | 5.99 | 5.84 | -1.017% |
| FMG | 2017-09-12 00:00:00.100000 | 5.9 | 11041667 | 5.935 | 5.845 | 1.549% |
| FMG | 2017-09-11 00:00:00.100000 | 5.81 | 17386135 | 5.835 | 5.66 | -0.684% |
| FMG | 2017-09-08 00:00:00.100000 | 5.85 | 15377275 | 6.03 | 5.83 | -2.174% |
| FMG | 2017-09-08 00:00:00.100000 | 5.85 | 15377275 | 6.03 | 5.83 | -2.174% |
| FMG | 2017-09-08 00:00:00.100000 | 5.85 | 15377275 | 6.03 | 5.83 | -2.174% |
| FMG | 2017-09-07 00:00:00.100000 | 5.98 | 19977610 | 6.02 | 5.95 | 0.336% |
| FMG | 2017-09-06 00:00:00.100000 | 5.96 | 12229104 | 5.98 | 5.855 | 0.506% |
| FMG | 2017-09-05 00:00:00.100000 | 5.93 | 8000099 | 5.94 | 5.85 | 0.85% |
| FMG | 2017-09-04 00:00:00.100000 | 5.88 | 18950957 | 6.005 | 5.83 | -1.176% |
| FMG | 2017-09-01 00:00:00.100000 | 5.95 | 13771651 | 5.965 | 5.845 | -0.998% |
| FMG | 2017-09-01 00:00:00.100000 | 5.95 | 13771651 | 5.965 | 5.845 | -0.998% |
| FMG | 2017-09-01 00:00:00.100000 | 5.95 | 13771651 | 5.965 | 5.845 | -0.998% |
| FMG | 2017-08-31 00:00:00.100000 | 6.01 | 25155877 | 6.07 | 5.9 | 2.385% |
| FMG | 2017-08-30 00:00:00.100000 | 5.87 | 20045531 | 5.98 | 5.82 | -1.839% |
| FMG | 2017-08-29 00:00:00.100000 | 5.98 | 22295358 | 6.05 | 5.9 | 1.356% |
| FMG | 2017-08-28 00:00:00.100000 | 5.9 | 16382091 | 5.93 | 5.86 | -1.667% |
| FMG | 2017-08-25 00:00:00.100000 | 6.0 | 13420837 | 6.03 | 5.94 | 0.84% |
| FMG | 2017-08-25 00:00:00.100000 | 6.0 | 13420837 | 6.03 | 5.94 | 0.84% |
| FMG | 2017-08-25 00:00:00.100000 | 6.0 | 13420837 | 6.03 | 5.94 | 0.84% |
| FMG | 2017-08-24 00:00:00.100000 | 5.95 | 14128431 | 5.965 | 5.85 | 1.019% |
| FMG | 2017-08-23 00:00:00.100000 | 5.89 | 17072837 | 5.97 | 5.81 | -0.675% |
| FMG | 2017-08-22 00:00:00.100000 | 5.93 | 21079352 | 5.99 | 5.88 | 1.368% |
| FMG | 2017-08-21 00:00:00.100000 | 5.85 | 22272876 | 5.87 | 5.68 | 6.364% |
| FMG | 2017-08-18 00:00:00.100000 | 5.5 | 13866025 | 5.605 | 5.48 | -0.901% |
| FMG | 2017-08-18 00:00:00.100000 | 5.5 | 13866025 | 5.605 | 5.48 | -0.901% |
| FMG | 2017-08-18 00:00:00.100000 | 5.5 | 13866025 | 5.605 | 5.48 | -0.901% |
| FMG | 2017-08-17 00:00:00.100000 | 5.55 | 14857639 | 5.68 | 5.545 | 0.909% |
| FMG | 2017-08-16 00:00:00.100000 | 5.5 | 8755020 | 5.5 | 5.42 | 0.733% |
| FMG | 2017-08-15 00:00:00.100000 | 5.46 | 11823005 | 5.525 | 5.405 | -1.799% |
| FMG | 2017-08-14 00:00:00.100000 | 5.56 | 12300249 | 5.63 | 5.54 | 1.091% |
| FMG | 2017-08-11 00:00:00.100000 | 5.5 | 25918716 | 5.68 | 5.44 | -4.514% |
| FMG | 2017-08-11 00:00:00.100000 | 5.5 | 25918716 | 5.68 | 5.44 | -4.514% |
| FMG | 2017-08-11 00:00:00.100000 | 5.5 | 25918716 | 5.68 | 5.44 | -4.514% |
| FMG | 2017-08-10 00:00:00.100000 | 5.76 | 10530439 | 5.85 | 5.72 | -0.69% |
| FMG | 2017-08-09 00:00:00.100000 | 5.8 | 11009556 | 5.855 | 5.755 | 0.52% |
| FMG | 2017-08-08 00:00:00.100000 | 5.77 | 17927380 | 5.96 | 5.745 | -1.704% |
| FMG | 2017-08-07 00:00:00.100000 | 5.87 | 23037017 | 5.915 | 5.765 | 2.802% |
| FMG | 2017-08-04 00:00:00.100000 | 5.71 | 9894661 | 5.74 | 5.64 | 0.705% |
| FMG | 2017-08-04 00:00:00.100000 | 5.71 | 9894661 | 5.74 | 5.64 | 0.705% |
| FMG | 2017-08-04 00:00:00.100000 | 5.71 | 9894661 | 5.74 | 5.64 | 0.705% |
| FMG | 2017-08-03 00:00:00.100000 | 5.67 | 14153309 | 5.725 | 5.63 | -1.391% |
| FMG | 2017-08-02 00:00:00.100000 | 5.75 | 13390501 | 5.75 | 5.63 | -1.203% |
| FMG | 2017-08-01 00:00:00.100000 | 5.82 | 27317314 | 5.9 | 5.74 | 1.394% |
| FMG | 2017-07-31 00:00:00.100000 | 5.74 | 34586747 | 5.75 | 5.49 | 5.904% |
| FMG | 2017-07-28 00:00:00.100000 | 5.42 | 33580746 | 5.475 | 5.28 | 3.435% |
| FMG | 2017-07-27 00:00:00.100000 | 5.24 | 21847472 | 5.42 | 5.24 | -1.132% |
| FMG | 2017-07-26 00:00:00.100000 | 5.3 | 23913849 | 5.34 | 5.25 | 4.743% |
| FMG | 2017-07-25 00:00:00.100000 | 5.06 | 17820490 | 5.14 | 4.99 | 1.403% |
| FMG | 2017-07-24 00:00:00.100000 | 4.99 | 14991589 | 5.005 | 4.875 | -1.383% |
| FMG | 2017-07-21 00:00:00.100000 | 5.06 | 15960327 | 5.12 | 5.01 | -2.505% |
| FMG | 2017-07-20 00:00:00.100000 | 5.19 | 21278415 | 5.42 | 5.14 | -3.532% |
| FMG | 2017-07-19 00:00:00.100000 | 5.38 | 16550565 | 5.435 | 5.28 | 0.373% |
| FMG | 2017-07-18 00:00:00.100000 | 5.36 | 19113289 | 5.49 | 5.36 | -0.186% |
| FMG | 2017-07-17 00:00:00.100000 | 5.37 | 14484826 | 5.4 | 5.3 | 1.898% |
| FMG | 2017-07-14 00:00:00.100000 | 5.27 | 12684766 | 5.32 | 5.2 | -0.378% |
| FMG | 2017-07-13 00:00:00.100000 | 5.29 | 21731494 | 5.36 | 5.16 | -0.377% |
| FMG | 2017-07-12 00:00:00.100000 | 5.31 | 21142481 | 5.36 | 5.245 | 0.759% |
| FMG | 2017-07-11 00:00:00.100000 | 5.27 | 20370280 | 5.3 | 5.16 | 3.536% |
| FMG | 2017-07-10 00:00:00.100000 | 5.09 | 14053640 | 5.23 | 5.07 | -1.927% |
| FMG | 2017-07-07 00:00:00.100000 | 5.19 | 22792342 | 5.21 | 5.005 | -1.331% |
| FMG | 2017-07-06 00:00:00.100000 | 5.26 | 15928666 | 5.39 | 5.24 | -1.498% |
| FMG | 2017-07-05 00:00:00.100000 | 5.34 | 15656274 | 5.375 | 5.29 | 1.521% |
| FMG | 2017-07-04 00:00:00.100000 | 5.26 | 20678214 | 5.41 | 5.245 | 0% |
| FMG | 2017-07-03 00:00:00.100000 | 5.26 | 9881220 | 5.32 | 5.23 | 0.766% |
| FMG | 2017-06-30 00:00:00.100000 | 5.22 | 21634774 | 5.26 | 5.09 | 0.192% |
| FMG | 2017-06-29 00:00:00.100000 | 5.21 | 32224851 | 5.3 | 5.12 | 2.761% |
| FMG | 2017-06-28 00:00:00.100000 | 5.07 | 27437648 | 5.1 | 4.98 | 4.107% |
| FMG | 2017-06-27 00:00:00.100000 | 4.87 | 17681556 | 4.91 | 4.69 | 3.838% |
| FMG | 2017-06-26 00:00:00.100000 | 4.69 | 8084654 | 4.72 | 4.66 | 0.644% |
| FMG | 2017-06-23 00:00:00.100000 | 4.66 | 10744298 | 4.72 | 4.62 | -0.64% |
| FMG | 2017-06-22 00:00:00.100000 | 4.69 | 21531176 | 4.74 | 4.61 | 3.761% |
| FMG | 2017-06-21 00:00:00.100000 | 4.52 | 26782909 | 4.64 | 4.52 | -4.641% |
| FMG | 2017-06-20 00:00:00.100000 | 4.74 | 14195016 | 4.84 | 4.73 | -0.42% |
| FMG | 2017-06-19 00:00:00.100000 | 4.76 | 26552790 | 4.77 | 4.59 | 1.277% |
| FMG | 2017-06-16 00:00:00.100000 | 4.7 | 22021618 | 4.79 | 4.67 | -0.212% |
| FMG | 2017-06-15 00:00:00.100000 | 4.71 | 29815287 | 4.84 | 4.7 | -3.285% |
| FMG | 2017-06-14 00:00:00.100000 | 4.87 | 24380956 | 4.87 | 4.62 | 2.96% |
| FMG | 2017-06-13 00:00:00.100000 | 4.73 | 27074316 | 4.81 | 4.66 | -2.675% |
| FMG | 2017-06-09 00:00:00.100000 | 4.86 | 20922001 | 4.93 | 4.71 | 2.966% |
| FMG | 2017-06-08 00:00:00.100000 | 4.72 | 34551215 | 4.825 | 4.535 | -0.422% |
| FMG | 2017-06-07 00:00:00.100000 | 4.74 | 18710306 | 4.82 | 4.71 | -0.211% |
| FMG | 2017-06-06 00:00:00.100000 | 4.75 | 13253259 | 4.79 | 4.715 | -0.835% |
| FMG | 2017-06-05 00:00:00.100000 | 4.79 | 18726058 | 4.83 | 4.71 | 0.842% |
| FMG | 2017-06-02 00:00:00.100000 | 4.75 | 18103472 | 4.81 | 4.7 | 1.713% |
| FMG | 2017-06-01 00:00:00.100000 | 4.67 | 27393643 | 4.78 | 4.63 | -3.711% |
| FMG | 2017-05-31 00:00:00.100000 | 4.85 | 29960350 | 4.875 | 4.73 | 1.253% |
| FMG | 2017-05-30 00:00:00.100000 | 4.79 | 12320621 | 4.825 | 4.71 | 1.915% |
| FMG | 2017-05-29 00:00:00.100000 | 4.7 | 20682770 | 4.81 | 4.7 | -3.093% |
| FMG | 2017-05-26 00:00:00.100000 | 4.85 | 27216852 | 5.0 | 4.79 | -4.528% |
| FMG | 2017-05-25 00:00:00.100000 | 5.08 | 16754339 | 5.095 | 4.96 | 1.397% |
| FMG | 2017-05-24 00:00:00.100000 | 5.01 | 22556070 | 5.22 | 4.95 | -4.753% |
| FMG | 2017-05-23 00:00:00.100000 | 5.26 | 13270998 | 5.39 | 5.21 | -2.048% |
| FMG | 2017-05-22 00:00:00.100000 | 5.37 | 26139566 | 5.495 | 5.35 | 2.481% |
| FMG | 2017-05-19 00:00:00.100000 | 5.24 | 23901161 | 5.26 | 4.96 | 5.645% |
| FMG | 2017-05-18 00:00:00.100000 | 4.96 | 17634782 | 5.01 | 4.88 | -1.195% |
| FMG | 2017-05-17 00:00:00.100000 | 5.02 | 27022639 | 5.05 | 4.89 | 4.149% |
| FMG | 2017-05-16 00:00:00.100000 | 4.82 | 22625453 | 4.895 | 4.78 | 2.335% |
| FMG | 2017-05-15 00:00:00.100000 | 4.71 | 22586843 | 4.795 | 4.66 | -0.633% |
| FMG | 2017-05-12 00:00:00.100000 | 4.74 | 22016393 | 4.925 | 4.74 | -2.669% |
| FMG | 2017-05-11 00:00:00.100000 | 4.87 | 25394822 | 5.11 | 4.83 | -5.068% |
| FMG | 2017-05-10 00:00:00.100000 | 5.13 | 26178077 | 5.17 | 4.915 | 5.123% |
| FMG | 2017-05-09 00:00:00.100000 | 4.88 | 19686305 | 4.91 | 4.75 | -0.204% |
| FMG | 2017-05-08 00:00:00.100000 | 4.89 | 28861340 | 5.06 | 4.83 | 1.452% |
| FMG | 2017-05-05 00:00:00.100000 | 4.82 | 28352038 | 4.95 | 4.8 | -3.018% |
| FMG | 2017-05-04 00:00:00.100000 | 4.97 | 19327017 | 5.085 | 4.95 | -4.789% |
| FMG | 2017-05-03 00:00:00.100000 | 5.22 | 9625764 | 5.31 | 5.18 | -0.949% |
| FMG | 2017-05-02 00:00:00.100000 | 5.27 | 15894297 | 5.35 | 5.23 | 0.381% |
| FMG | 2017-05-01 00:00:00.100000 | 5.25 | 12556596 | 5.33 | 5.16 | -1.13% |
| FMG | 2017-04-28 00:00:00.100000 | 5.31 | 21875375 | 5.38 | 5.04 | 1.919% |
| FMG | 2017-04-27 00:00:00.100000 | 5.21 | 16192715 | 5.38 | 5.195 | -3.16% |
| FMG | 2017-04-26 00:00:00.100000 | 5.38 | 16733673 | 5.39 | 5.25 | 1.318% |
| FMG | 2017-04-24 00:00:00.100000 | 5.31 | 15055616 | 5.51 | 5.25 | -2.569% |
| FMG | 2017-04-21 00:00:00.100000 | 5.45 | 20821998 | 5.48 | 5.34 | 5.212% |
| FMG | 2017-04-20 00:00:00.100000 | 5.18 | 27229183 | 5.37 | 5.16 | -1.145% |
| FMG | 2017-04-19 00:00:00.100000 | 5.24 | 29080385 | 5.31 | 4.995 | 2.947% |
| FMG | 2017-04-18 00:00:00.100000 | 5.09 | 48130905 | 5.41 | 5.05 | -7.455% |
| FMG | 2017-04-13 00:00:00.100000 | 5.5 | 31703991 | 5.57 | 5.42 | -6.78% |
| FMG | 2017-04-12 00:00:00.100000 | 5.9 | 16645591 | 6.01 | 5.82 | -1.83% |
| FMG | 2017-04-11 00:00:00.100000 | 6.01 | 23396632 | 6.08 | 5.96 | -1.475% |
| FMG | 2017-04-10 00:00:00.100000 | 6.1 | 20399637 | 6.185 | 6.015 | -0.164% |
| FMG | 2017-04-07 00:00:00.100000 | 6.11 | 18787069 | 6.22 | 6.05 | -3.016% |
| FMG | 2017-04-06 00:00:00.100000 | 6.3 | 13433991 | 6.37 | 6.28 | -1.869% |
| FMG | 2017-04-05 00:00:00.100000 | 6.42 | 23648317 | 6.42 | 6.22 | 5.246% |
| FMG | 2017-04-04 00:00:00.100000 | 6.1 | 11753319 | 6.21 | 6.06 | -1.613% |
| FMG | 2017-04-03 00:00:00.100000 | 6.2 | 14874405 | 6.34 | 6.11 | -0.482% |
| FMG | 2017-03-31 00:00:00.110000 | 6.23 | 9642613 | 6.29 | 6.21 | 0.322% |
| FMG | 2017-03-30 00:00:00.110000 | 6.21 | 14993941 | 6.31 | 6.18 | 0.648% |
| FMG | 2017-03-29 00:00:00.110000 | 6.17 | 14916973 | 6.28 | 6.12 | 0.325% |
| FMG | 2017-03-28 00:00:00.110000 | 6.15 | 13949166 | 6.21 | 6.08 | 1.318% |
| FMG | 2017-03-27 00:00:00.110000 | 6.07 | 16662849 | 6.18 | 6.04 | -3.035% |
| FMG | 2017-03-24 00:00:00.110000 | 6.26 | 12747710 | 6.37 | 6.215 | 0% |
| FMG | 2017-03-23 00:00:00.110000 | 6.26 | 13200511 | 6.41 | 6.25 | -0.159% |
| FMG | 2017-03-22 00:00:00.110000 | 6.27 | 24101081 | 6.35 | 6.15 | -5.287% |
| FMG | 2017-03-21 00:00:00.110000 | 6.62 | 23014751 | 6.74 | 6.55 | -1.194% |
| FMG | 2017-03-20 00:00:00.110000 | 6.7 | 8369574 | 6.76 | 6.67 | 0% |
| FMG | 2017-03-17 00:00:00.110000 | 6.7 | 24412102 | 6.82 | 6.69 | -1.903% |
| FMG | 2017-03-16 00:00:00.110000 | 6.83 | 37604860 | 6.83 | 6.69 | 4.434% |
| FMG | 2017-03-15 00:00:00.110000 | 6.54 | 27222037 | 6.59 | 6.3 | 5.654% |
| FMG | 2017-03-14 00:00:00.110000 | 6.19 | 19779154 | 6.37 | 6.19 | 0.65% |
| FMG | 2017-03-13 00:00:00.110000 | 6.15 | 25346032 | 6.245 | 5.99 | 0.655% |
| FMG | 2017-03-10 00:00:00.110000 | 6.11 | 22051610 | 6.34 | 6.11 | -2.24% |
| FMG | 2017-03-09 00:00:00.110000 | 6.25 | 22782523 | 6.4 | 6.24 | -3.846% |
| FMG | 2017-03-08 00:00:00.110000 | 6.5 | 13039514 | 6.5 | 6.38 | -0.612% |
| FMG | 2017-03-07 00:00:00.110000 | 6.54 | 19849822 | 6.585 | 6.37 | 1.082% |
| FMG | 2017-03-06 00:00:00.110000 | 6.47 | 18725538 | 6.5 | 6.38 | 3.025% |
| FMG | 2017-03-03 00:00:00.110000 | 6.28 | 19737631 | 6.43 | 6.235 | -5.136% |
| FMG | 2017-03-02 00:00:00.110000 | 6.62 | 15298603 | 6.7 | 6.55 | 0.303% |
| FMG | 2017-03-01 00:00:00.110000 | 6.6 | 20076751 | 6.695 | 6.53 | -0.452% |
| FMG | 2017-02-28 00:00:00.110000 | 6.63 | 19230441 | 6.795 | 6.63 | -0.45% |
| FMG | 2017-02-27 00:00:00.110000 | 6.66 | 26514643 | 6.745 | 6.48 | 1.37% |
| FMG | 2017-02-24 00:00:00.110000 | 6.57 | 17533986 | 6.69 | 6.56 | -3.382% |
| FMG | 2017-02-23 00:00:00.110000 | 6.8 | 20510690 | 7.01 | 6.79 | -2.579% |
| FMG | 2017-02-22 00:00:00.110000 | 6.98 | 23267413 | 7.27 | 6.91 | -2.65% |
| FMG | 2017-02-21 00:00:00.110000 | 7.17 | 22382117 | 7.19 | 7.0 | 2.722% |
| FMG | 2017-02-20 00:00:00.110000 | 6.98 | 13212829 | 7.01 | 6.92 | 1.453% |
| FMG | 2017-02-17 00:00:00.110000 | 6.88 | 14056088 | 6.99 | 6.83 | -2.411% |
| FMG | 2017-02-16 00:00:00.110000 | 7.05 | 14903643 | 7.06 | 6.97 | 1.003% |
| FMG | 2017-02-15 00:00:00.110000 | 6.98 | 12377102 | 7.035 | 6.92 | 1.453% |
| FMG | 2017-02-14 00:00:00.110000 | 6.88 | 26156198 | 7.06 | 6.88 | 0% |
| FMG | 2017-02-13 00:00:00.110000 | 6.88 | 30510464 | 6.93 | 6.66 | 6.173% |
| FMG | 2017-02-10 00:00:00.110000 | 6.48 | 14192010 | 6.55 | 6.425 | 1.887% |
| FMG | 2017-02-09 00:00:00.110000 | 6.36 | 15543478 | 6.6 | 6.345 | -3.636% |
| FMG | 2017-02-08 00:00:00.110000 | 6.6 | 15640810 | 6.77 | 6.54 | -0.151% |
| FMG | 2017-02-07 00:00:00.110000 | 6.61 | 16676274 | 6.68 | 6.32 | 2.481% |
| FMG | 2017-02-06 00:00:00.110000 | 6.45 | 18251117 | 6.555 | 6.325 | 0% |
| FMG | 2017-02-03 00:00:00.110000 | 6.45 | 19468469 | 6.74 | 6.4 | -4.586% |
| FMG | 2017-02-02 00:00:00.110000 | 6.76 | 9506131 | 6.87 | 6.7 | -0.734% |
| FMG | 2017-02-01 00:00:00.110000 | 6.81 | 18504275 | 6.97 | 6.735 | 2.252% |
| FMG | 2017-01-31 00:00:00.110000 | 6.66 | 14967463 | 6.72 | 6.44 | 2.778% |
| FMG | 2017-01-30 00:00:00.110000 | 6.48 | 9559386 | 6.63 | 6.48 | -2.262% |
| FMG | 2017-01-27 00:00:00.110000 | 6.63 | 9247190 | 6.64 | 6.49 | 0.607% |
| FMG | 2017-01-25 00:00:00.110000 | 6.59 | 14428776 | 6.63 | 6.49 | 0.765% |
| FMG | 2017-01-24 00:00:00.110000 | 6.54 | 21472663 | 6.56 | 6.24 | 5.484% |
| FMG | 2017-01-23 00:00:00.110000 | 6.2 | 12588795 | 6.25 | 6.09 | 0.813% |
| FMG | 2017-01-20 00:00:00.110000 | 6.15 | 10179589 | 6.265 | 6.11 | -1.6% |
| FMG | 2017-01-19 00:00:00.110000 | 6.25 | 17994303 | 6.27 | 6.15 | 2.459% |
| FMG | 2017-01-18 00:00:00.110000 | 6.1 | 14185239 | 6.14 | 5.99 | -0.489% |
| FMG | 2017-01-17 00:00:00.110000 | 6.13 | 18241242 | 6.4 | 6.09 | -3.312% |
| FMG | 2017-01-16 00:00:00.110000 | 6.34 | 15120994 | 6.39 | 6.27 | 2.922% |
| FMG | 2017-01-13 00:00:00.110000 | 6.16 | 6896303 | 6.32 | 6.15 | -2.222% |
| FMG | 2017-01-12 00:00:00.110000 | 6.3 | 14786219 | 6.32 | 6.21 | 1.124% |
| FMG | 2017-01-11 00:00:00.110000 | 6.23 | 21752344 | 6.24 | 6.15 | 4.53% |
| FMG | 2017-01-10 00:00:00.110000 | 5.96 | 15533867 | 5.975 | 5.86 | 2.055% |
| FMG | 2017-01-09 00:00:00.110000 | 5.84 | 15893699 | 6.025 | 5.84 | -3.789% |
| FMG | 2017-01-06 00:00:00.110000 | 6.07 | 7571990 | 6.15 | 6.06 | 0.331% |
| FMG | 2017-01-05 00:00:00.110000 | 6.05 | 8956793 | 6.15 | 6.05 | -0.165% |
| FMG | 2017-01-04 00:00:00.110000 | 6.06 | 13314552 | 6.1 | 5.93 | 1.678% |
| FMG | 2017-01-03 00:00:00.110000 | 5.96 | 8524178 | 6.0 | 5.88 | 1.188% |
| FMG | 2016-12-30 00:00:00.110000 | 5.89 | 5044482 | 5.955 | 5.87 | -1.669% |
| FMG | 2016-12-29 00:00:00.110000 | 5.99 | 5633347 | 6.015 | 5.94 | 0.335% |
| FMG | 2016-12-28 00:00:00.110000 | 5.97 | 9921706 | 6.025 | 5.93 | 3.466% |
| FMG | 2016-12-23 00:00:00.110000 | 5.77 | 8760581 | 5.975 | 5.77 | -4.47% |
| FMG | 2016-12-22 00:00:00.110000 | 6.04 | 8746144 | 6.09 | 5.93 | 1.513% |
| FMG | 2016-12-21 00:00:00.110000 | 5.95 | 12366946 | 6.075 | 5.945 | 0.168% |
| FMG | 2016-12-20 00:00:00.110000 | 5.94 | 21507889 | 6.14 | 5.79 | -1% |
| FMG | 2016-12-19 00:00:00.110000 | 6.0 | 21556605 | 6.265 | 5.97 | -4.762% |
| FMG | 2016-12-16 00:00:00.110000 | 6.3 | 20294052 | 6.48 | 6.23 | 0.159% |
| FMG | 2016-12-15 00:00:00.110000 | 6.29 | 21016512 | 6.31 | 6.16 | -0.632% |
| FMG | 2016-12-14 00:00:00.110000 | 6.33 | 16227801 | 6.555 | 6.33 | -1.555% |
| FMG | 2016-12-13 00:00:00.110000 | 6.43 | 21047874 | 6.78 | 6.43 | -5.994% |
| FMG | 2016-12-12 00:00:00.110000 | 6.84 | 19377592 | 6.96 | 6.7 | 2.395% |
| FMG | 2016-12-09 00:00:00.110000 | 6.68 | 14250030 | 6.705 | 6.55 | -0.149% |
| FMG | 2016-12-08 00:00:00.110000 | 6.69 | 23534014 | 6.865 | 6.66 | 1.672% |
| FMG | 2016-12-07 00:00:00.110000 | 6.58 | 23927445 | 6.61 | 6.35 | 4.279% |
| FMG | 2016-12-06 00:00:00.110000 | 6.31 | 20121347 | 6.45 | 6.295 | 0.799% |
| FMG | 2016-12-05 00:00:00.110000 | 6.26 | 16770037 | 6.33 | 6.09 | 1.789% |
| FMG | 2016-12-02 00:00:00.110000 | 6.15 | 19703147 | 6.43 | 6.1 | -3.15% |
| FMG | 2016-12-01 00:00:00.110000 | 6.35 | 29528173 | 6.35 | 5.975 | 8.177% |
| FMG | 2016-11-30 00:00:00.110000 | 5.87 | 25402720 | 6.04 | 5.87 | -5.323% |
| FMG | 2016-11-29 00:00:00.110000 | 6.2 | 31988026 | 6.44 | 6.17 | -0.8% |
| FMG | 2016-11-28 00:00:00.110000 | 6.25 | 19872951 | 6.38 | 6.125 | 0.969% |
| FMG | 2016-11-25 00:00:00.110000 | 6.19 | 11634191 | 6.32 | 6.19 | -0.482% |
| FMG | 2016-11-24 00:00:00.110000 | 6.22 | 19919491 | 6.345 | 6.14 | -1.27% |
| FMG | 2016-11-23 00:00:00.110000 | 6.3 | 21355462 | 6.33 | 6.22 | 2.941% |
| FMG | 2016-11-22 00:00:00.110000 | 6.12 | 23955795 | 6.15 | 5.77 | 6.806% |
| FMG | 2016-11-21 00:00:00.110000 | 5.73 | 19776719 | 5.77 | 5.67 | -1.036% |
| FMG | 2016-11-18 00:00:00.110000 | 5.79 | 15393206 | 5.9 | 5.74 | -0.686% |
| FMG | 2016-11-17 00:00:00.110000 | 5.83 | 24350833 | 5.935 | 5.71 | -0.512% |
| FMG | 2016-11-16 00:00:00.110000 | 5.86 | 25651618 | 6.02 | 5.785 | -3.777% |
| FMG | 2016-11-15 00:00:00.110000 | 6.09 | 24195562 | 6.31 | 6.08 | -2.56% |
| FMG | 2016-11-14 00:00:00.110000 | 6.25 | 28826549 | 6.38 | 6.06 | -0.478% |
| FMG | 2016-11-11 00:00:00.110000 | 6.28 | 27925183 | 6.28 | 6.06 | 4.493% |
| FMG | 2016-11-10 00:00:00.110000 | 6.01 | 38438982 | 6.11 | 5.77 | 10.681% |
| FMG | 2016-11-09 00:00:00.110000 | 5.43 | 30477840 | 5.74 | 5.2 | -2.513% |
| FMG | 2016-11-08 00:00:00.110000 | 5.57 | 16020749 | 5.64 | 5.53 | 1.828% |
| FMG | 2016-11-07 00:00:00.110000 | 5.47 | 14003145 | 5.47 | 5.34 | 3.403% |
| FMG | 2016-11-04 00:00:00.110000 | 5.29 | 14714690 | 5.335 | 5.24 | 0.762% |
| FMG | 2016-11-03 00:00:00.110000 | 5.25 | 12453385 | 5.28 | 5.15 | 0.575% |
| FMG | 2016-11-02 00:00:00.110000 | 5.22 | 29048221 | 5.35 | 5.175 | -4.745% |
| FMG | 2016-11-01 00:00:00.110000 | 5.48 | 12084657 | 5.525 | 5.43 | -0.364% |
| FMG | 2016-10-31 00:00:00.110000 | 5.5 | 12276658 | 5.625 | 5.48 | -0.181% |
| FMG | 2016-10-28 00:00:00.110000 | 5.51 | 12306663 | 5.54 | 5.4 | 3.184% |
| FMG | 2016-10-27 00:00:00.110000 | 5.34 | 24247280 | 5.58 | 5.33 | -2.732% |
| FMG | 2016-10-26 00:00:00.110000 | 5.49 | 19625481 | 5.57 | 5.45 | 0.919% |
| FMG | 2016-10-25 00:00:00.110000 | 5.44 | 29603906 | 5.46 | 5.17 | 6.458% |
| FMG | 2016-10-24 00:00:00.110000 | 5.11 | 8852546 | 5.16 | 5.06 | -0.195% |
| FMG | 2016-10-21 00:00:00.110000 | 5.12 | 13722428 | 5.18 | 5.07 | 1.386% |
| FMG | 2016-10-20 00:00:00.110000 | 5.05 | 12511357 | 5.21 | 5.02 | -1.942% |
| FMG | 2016-10-19 00:00:00.110000 | 5.15 | 10997894 | 5.2 | 5.11 | 0.39% |
| FMG | 2016-10-18 00:00:00.110000 | 5.13 | 12644011 | 5.14 | 5.015 | 2.395% |
| FMG | 2016-10-17 00:00:00.110000 | 5.01 | 11288350 | 5.035 | 4.83 | 2.664% |
| FMG | 2016-10-14 00:00:00.110000 | 4.88 | 14079863 | 4.91 | 4.8 | -0.408% |
| FMG | 2016-10-13 00:00:00.110000 | 4.9 | 13395621 | 4.98 | 4.9 | -2.584% |
| FMG | 2016-10-12 00:00:00.110000 | 5.03 | 22556763 | 5.11 | 4.98 | -2.896% |
| FMG | 2016-10-11 00:00:00.110000 | 5.18 | 13447249 | 5.19 | 5.05 | 2.982% |
| FMG | 2016-10-10 00:00:00.110000 | 5.03 | 10998033 | 5.05 | 4.85 | 1.822% |
| FMG | 2016-10-07 00:00:00.110000 | 4.94 | 7240029 | 4.98 | 4.91 | 0.203% |
| FMG | 2016-10-06 00:00:00.110000 | 4.93 | 9789119 | 4.94 | 4.86 | 2.282% |
| FMG | 2016-10-05 00:00:00.110000 | 4.82 | 10487765 | 4.87 | 4.79 | -1.633% |
| FMG | 2016-10-04 00:00:00.110000 | 4.9 | 12995810 | 4.95 | 4.83 | 0.204% |
| FMG | 2016-10-03 00:00:00.110000 | 4.89 | 8273202 | 5.02 | 4.89 | -1.212% |
| FMG | 2016-09-30 00:00:00.100000 | 4.95 | 11462387 | 5.02 | 4.95 | -2.75% |
| FMG | 2016-09-29 00:00:00.100000 | 5.09 | 13100450 | 5.13 | 5.01 | 3.455% |
| FMG | 2016-09-28 00:00:00.100000 | 4.92 | 9643949 | 4.97 | 4.89 | 0.82% |
| FMG | 2016-09-27 00:00:00.100000 | 4.88 | 15188291 | 4.92 | 4.845 | -1.414% |
| FMG | 2016-09-26 00:00:00.100000 | 4.95 | 13882078 | 5.025 | 4.89 | -0.202% |
| FMG | 2016-09-23 00:00:00.100000 | 4.96 | 18885180 | 5.165 | 4.94 | -3.876% |
| FMG | 2016-09-22 00:00:00.100000 | 5.16 | 23065634 | 5.22 | 4.96 | 5.521% |
| FMG | 2016-09-21 00:00:00.100000 | 4.89 | 11006999 | 4.96 | 4.88 | -1.411% |
| FMG | 2016-09-20 00:00:00.100000 | 4.96 | 18793217 | 5.03 | 4.93 | 1.535% |
| FMG | 2016-09-19 00:00:00.100000 | 4.885 | 4943555 | 4.905 | 4.73 | 2.626% |
| FMG | 2016-09-16 00:00:00.100000 | 4.76 | 12612252 | 4.8 | 4.73 | 1.277% |
| FMG | 2016-09-15 00:00:00.100000 | 4.7 | 10443187 | 4.72 | 4.65 | 0.858% |
| FMG | 2016-09-14 00:00:00.100000 | 4.66 | 20626322 | 4.745 | 4.61 | -1.688% |
| FMG | 2016-09-13 00:00:00.100000 | 4.74 | 26565339 | 4.915 | 4.675 | 0.851% |
| FMG | 2016-09-12 00:00:00.100000 | 4.7 | 13896611 | 4.82 | 4.7 | -5.051% |
| FMG | 2016-09-09 00:00:00.100000 | 4.95 | 11371911 | 4.99 | 4.89 | 1.227% |
| FMG | 2016-09-08 00:00:00.100000 | 4.89 | 19561655 | 4.93 | 4.78 | -2.004% |
| FMG | 2016-09-07 00:00:00.100000 | 4.99 | 23412979 | 5.3 | 4.98 | -3.482% |
| FMG | 2016-09-06 00:00:00.100000 | 5.17 | 13300876 | 5.17 | 5.0 | 2.988% |
| FMG | 2016-09-05 00:00:00.100000 | 5.02 | 12162977 | 5.055 | 4.9 | 3.719% |
| FMG | 2016-09-02 00:00:00.100000 | 4.84 | 14293773 | 4.895 | 4.775 | -1.224% |
| FMG | 2016-09-01 00:00:00.100000 | 4.9 | 16496321 | 4.92 | 4.82 | 0% |
| FMG | 2016-08-31 00:00:00.100000 | 4.9 | 23905968 | 5.04 | 4.89 | -3.543% |
| FMG | 2016-08-30 00:00:00.100000 | 5.08 | 17004172 | 5.115 | 4.95 | 3.885% |
| FMG | 2016-08-29 00:00:00.100000 | 4.89 | 11377749 | 4.905 | 4.78 | 0.205% |
| FMG | 2016-08-26 00:00:00.100000 | 4.88 | 19081024 | 4.92 | 4.755 | 1.035% |
| FMG | 2016-08-25 00:00:00.100000 | 4.83 | 20068210 | 4.965 | 4.76 | -3.976% |
| FMG | 2016-08-24 00:00:00.100000 | 5.03 | 18419185 | 5.13 | 4.97 | 2.653% |
| FMG | 2016-08-23 00:00:00.100000 | 4.9 | 18713690 | 4.925 | 4.71 | 1.871% |
| FMG | 2016-08-22 00:00:00.100000 | 4.81 | 16280980 | 5.05 | 4.79 | -2.434% |
| FMG | 2016-08-19 00:00:00.100000 | 4.93 | 14383061 | 4.95 | 4.79 | 3.789% |
| FMG | 2016-08-18 00:00:00.100000 | 4.75 | 17841128 | 4.79 | 4.59 | 3.712% |
| FMG | 2016-08-17 00:00:00.100000 | 4.58 | 12654076 | 4.615 | 4.525 | 1.327% |
| FMG | 2016-08-16 00:00:00.100000 | 4.52 | 16589190 | 4.55 | 4.48 | 1.802% |
| FMG | 2016-08-15 00:00:00.100000 | 4.44 | 18522754 | 4.48 | 4.365 | -3.268% |
| FMG | 2016-08-12 00:00:00.100000 | 4.59 | 12807271 | 4.62 | 4.565 | 1.549% |
| FMG | 2016-08-11 00:00:00.100000 | 4.52 | 10431075 | 4.565 | 4.5 | -1.31% |
| FMG | 2016-08-10 00:00:00.100000 | 4.58 | 13137371 | 4.66 | 4.53 | -2.137% |
| FMG | 2016-08-09 00:00:00.100000 | 4.68 | 15017311 | 4.71 | 4.59 | 0.214% |
| FMG | 2016-08-08 00:00:00.100000 | 4.67 | 14026202 | 4.69 | 4.53 | 2.412% |
| FMG | 2016-08-05 00:00:00.100000 | 4.56 | 21062014 | 4.58 | 4.39 | 5.556% |
| FMG | 2016-08-04 00:00:00.100000 | 4.32 | 19092506 | 4.53 | 4.31 | -2.041% |
| FMG | 2016-08-03 00:00:00.100000 | 4.41 | 14905996 | 4.445 | 4.38 | -0.226% |
| FMG | 2016-08-02 00:00:00.100000 | 4.42 | 15388462 | 4.54 | 4.42 | -1.119% |
| FMG | 2016-08-01 00:00:00.100000 | 4.47 | 22611585 | 4.51 | 4.44 | 0.903% |
| FMG | 2016-07-29 00:00:00.100000 | 4.43 | 24494790 | 4.7 | 4.43 | -4.113% |
| FMG | 2016-07-28 00:00:00.100000 | 4.62 | 26567150 | 4.675 | 4.45 | 4.762% |
| FMG | 2016-07-27 00:00:00.100000 | 4.41 | 41173319 | 4.5 | 4.24 | 7.039% |
| FMG | 2016-07-26 00:00:00.100000 | 4.12 | 13445662 | 4.12 | 3.99 | 1.728% |
| FMG | 2016-07-25 00:00:00.100000 | 4.05 | 9879440 | 4.09 | 4.03 | 0% |
| FMG | 2016-07-22 00:00:00.100000 | 4.05 | 11864669 | 4.1 | 4.0 | -0.246% |
| FMG | 2016-07-21 00:00:00.100000 | 4.06 | 22835510 | 4.09 | 3.98 | 1.5% |
| FMG | 2016-07-20 00:00:00.100000 | 4.0 | 15607297 | 4.08 | 3.96 | -1.478% |
| FMG | 2016-07-19 00:00:00.100000 | 4.06 | 13938325 | 4.175 | 4.04 | -1.456% |
| FMG | 2016-07-18 00:00:00.100000 | 4.12 | 9880204 | 4.19 | 4.09 | -2.6% |
| FMG | 2016-07-15 00:00:00.100000 | 4.23 | 11296949 | 4.26 | 4.16 | 0.237% |
| FMG | 2016-07-14 00:00:00.100000 | 4.22 | 15673597 | 4.35 | 4.2 | -4.091% |
| FMG | 2016-07-13 00:00:00.100000 | 4.4 | 19213167 | 4.43 | 4.28 | 5.516% |
| FMG | 2016-07-12 00:00:00.100000 | 4.17 | 20590843 | 4.235 | 4.035 | 2.457% |
| FMG | 2016-07-11 00:00:00.100000 | 4.07 | 18214080 | 4.08 | 3.93 | 5.44% |
| FMG | 2016-07-08 00:00:00.100000 | 3.86 | 10502191 | 3.87 | 3.75 | 0.783% |
| FMG | 2016-07-07 00:00:00.100000 | 3.83 | 9750618 | 3.885 | 3.79 | 1.055% |
| FMG | 2016-07-06 00:00:00.100000 | 3.79 | 11931139 | 3.79 | 3.71 | -1.044% |
| FMG | 2016-07-05 00:00:00.100000 | 3.83 | 12170093 | 3.88 | 3.81 | -1.542% |
| FMG | 2016-07-04 00:00:00.100000 | 3.89 | 18180606 | 3.9 | 3.63 | 7.163% |
| FMG | 2016-07-01 00:00:00.100000 | 3.63 | 16946240 | 3.675 | 3.56 | 3.714% |
| FMG | 2016-06-30 00:00:00.100000 | 3.5 | 15877895 | 3.55 | 3.47 | 2.041% |
| FMG | 2016-06-29 00:00:00.100000 | 3.43 | 13487276 | 3.57 | 3.42 | 0.882% |
| FMG | 2016-06-28 00:00:00.100000 | 3.4 | 17009226 | 3.46 | 3.345 | -3.683% |
| FMG | 2016-06-27 00:00:00.100000 | 3.53 | 24232626 | 3.585 | 3.3 | 7.951% |
| FMG | 2016-06-24 00:00:00.100000 | 3.27 | 29015616 | 3.58 | 3.16 | -7.365% |
| FMG | 2016-06-23 00:00:00.100000 | 3.53 | 26032341 | 3.53 | 3.33 | 8.282% |
| FMG | 2016-06-22 00:00:00.100000 | 3.26 | 10005432 | 3.32 | 3.225 | 0% |
| FMG | 2016-06-21 00:00:00.100000 | 3.26 | 12160836 | 3.38 | 3.21 | -2.976% |
| FMG | 2016-06-20 00:00:00.100000 | 3.36 | 11028316 | 3.36 | 3.25 | 3.704% |
| FMG | 2016-06-17 00:00:00.100000 | 3.24 | 12212653 | 3.26 | 3.17 | 2.532% |
| FMG | 2016-06-16 00:00:00.100000 | 3.16 | 13528569 | 3.22 | 3.14 | 0.958% |