G8 EDUCATION LIMITED (GEM)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| GEM | 2018-01-18 00:00:00.110000 | 3.41 | 1359475 | 3.45 | 3.4 | 0% |
| GEM | 2018-01-18 00:00:00.110000 | 3.41 | 1359475 | 3.45 | 3.4 | 0% |
| GEM | 2018-01-18 00:00:00.110000 | 3.41 | 1359475 | 3.45 | 3.4 | 0% |
| GEM | 2018-01-18 00:00:00.110000 | 3.41 | 1359475 | 3.45 | 3.4 | 0% |
| GEM | 2018-01-17 00:00:00.110000 | 3.41 | 3251281 | 3.5 | 3.395 | -0.872% |
| GEM | 2018-01-17 00:00:00.110000 | 3.41 | 3251281 | 3.5 | 3.395 | -0.872% |
| GEM | 2018-01-17 00:00:00.110000 | 3.41 | 3251281 | 3.5 | 3.395 | -0.872% |
| GEM | 2018-01-17 00:00:00.110000 | 3.41 | 3251281 | 3.5 | 3.395 | -0.872% |
| GEM | 2018-01-16 00:00:00.110000 | 3.44 | 1437532 | 3.46 | 3.42 | 0% |
| GEM | 2018-01-16 00:00:00.110000 | 3.44 | 1437532 | 3.46 | 3.42 | 0% |
| GEM | 2018-01-16 00:00:00.110000 | 3.44 | 1437532 | 3.46 | 3.42 | 0% |
| GEM | 2018-01-16 00:00:00.110000 | 3.44 | 1437532 | 3.46 | 3.42 | 0% |
| GEM | 2018-01-15 00:00:00.110000 | 3.44 | 2691933 | 3.47 | 3.41 | 0.88% |
| GEM | 2018-01-15 00:00:00.110000 | 3.44 | 2691933 | 3.47 | 3.41 | 0.88% |
| GEM | 2018-01-15 00:00:00.110000 | 3.44 | 2691933 | 3.47 | 3.41 | 0.88% |
| GEM | 2018-01-15 00:00:00.110000 | 3.44 | 2691933 | 3.47 | 3.41 | 0.88% |
| GEM | 2018-01-12 00:00:00.110000 | 3.41 | 832178 | 3.44 | 3.41 | -0.292% |
| GEM | 2018-01-12 00:00:00.110000 | 3.41 | 832178 | 3.44 | 3.41 | -0.292% |
| GEM | 2018-01-12 00:00:00.110000 | 3.41 | 832178 | 3.44 | 3.41 | -0.292% |
| GEM | 2018-01-12 00:00:00.110000 | 3.41 | 832178 | 3.44 | 3.41 | -0.292% |
| GEM | 2018-01-11 00:00:00.110000 | 3.42 | 2661919 | 3.46 | 3.39 | -0.87% |
| GEM | 2018-01-11 00:00:00.110000 | 3.42 | 2661919 | 3.46 | 3.39 | -0.87% |
| GEM | 2018-01-11 00:00:00.110000 | 3.42 | 2661919 | 3.46 | 3.39 | -0.87% |
| GEM | 2018-01-11 00:00:00.110000 | 3.42 | 2661919 | 3.46 | 3.39 | -0.87% |
| GEM | 2018-01-10 00:00:00.110000 | 3.45 | 2381050 | 3.525 | 3.445 | -0.576% |
| GEM | 2018-01-10 00:00:00.110000 | 3.45 | 2381050 | 3.525 | 3.445 | -0.576% |
| GEM | 2018-01-10 00:00:00.110000 | 3.45 | 2381050 | 3.525 | 3.445 | -0.576% |
| GEM | 2018-01-10 00:00:00.110000 | 3.45 | 2381050 | 3.525 | 3.445 | -0.576% |
| GEM | 2018-01-09 00:00:00.110000 | 3.47 | 1406318 | 3.5 | 3.44 | 0.289% |
| GEM | 2018-01-09 00:00:00.110000 | 3.47 | 1406318 | 3.5 | 3.44 | 0.289% |
| GEM | 2018-01-09 00:00:00.110000 | 3.47 | 1406318 | 3.5 | 3.44 | 0.289% |
| GEM | 2018-01-09 00:00:00.110000 | 3.47 | 1406318 | 3.5 | 3.44 | 0.289% |
| GEM | 2018-01-08 00:00:00.110000 | 3.46 | 1553478 | 3.48 | 3.43 | -0.288% |
| GEM | 2018-01-08 00:00:00.110000 | 3.46 | 1553478 | 3.48 | 3.43 | -0.288% |
| GEM | 2018-01-08 00:00:00.110000 | 3.46 | 1553478 | 3.48 | 3.43 | -0.288% |
| GEM | 2018-01-08 00:00:00.110000 | 3.46 | 1553478 | 3.48 | 3.43 | -0.288% |
| GEM | 2018-01-05 00:00:00.110000 | 3.47 | 1218003 | 3.49 | 3.42 | 0.289% |
| GEM | 2018-01-05 00:00:00.110000 | 3.47 | 1218003 | 3.49 | 3.42 | 0.289% |
| GEM | 2018-01-05 00:00:00.110000 | 3.47 | 1218003 | 3.49 | 3.42 | 0.289% |
| GEM | 2018-01-05 00:00:00.110000 | 3.47 | 1218003 | 3.49 | 3.42 | 0.289% |
| GEM | 2018-01-04 00:00:00.110000 | 3.46 | 3024357 | 3.47 | 3.4 | 0.875% |
| GEM | 2018-01-04 00:00:00.110000 | 3.46 | 3024357 | 3.47 | 3.4 | 0.875% |
| GEM | 2018-01-04 00:00:00.110000 | 3.46 | 3024357 | 3.47 | 3.4 | 0.875% |
| GEM | 2018-01-04 00:00:00.110000 | 3.46 | 3024357 | 3.47 | 3.4 | 0.875% |
| GEM | 2018-01-03 00:00:00.110000 | 3.43 | 1530835 | 3.45 | 3.405 | 0% |
| GEM | 2018-01-03 00:00:00.110000 | 3.43 | 1530835 | 3.45 | 3.405 | 0% |
| GEM | 2018-01-03 00:00:00.110000 | 3.43 | 1530835 | 3.45 | 3.405 | 0% |
| GEM | 2018-01-03 00:00:00.110000 | 3.43 | 1530835 | 3.45 | 3.405 | 0% |
| GEM | 2018-01-02 00:00:00.110000 | 3.43 | 2209601 | 3.44 | 3.39 | 1.18% |
| GEM | 2018-01-02 00:00:00.110000 | 3.43 | 2209601 | 3.44 | 3.39 | 1.18% |
| GEM | 2018-01-02 00:00:00.110000 | 3.43 | 2209601 | 3.44 | 3.39 | 1.18% |
| GEM | 2018-01-02 00:00:00.110000 | 3.43 | 2209601 | 3.44 | 3.39 | 1.18% |
| GEM | 2017-12-29 00:00:00.110000 | 3.39 | 2257430 | 3.425 | 3.38 | 0% |
| GEM | 2017-12-29 00:00:00.110000 | 3.39 | 2257430 | 3.425 | 3.38 | 0% |
| GEM | 2017-12-29 00:00:00.110000 | 3.39 | 2257430 | 3.425 | 3.38 | 0% |
| GEM | 2017-12-29 00:00:00.110000 | 3.39 | 2257430 | 3.425 | 3.38 | 0% |
| GEM | 2017-12-28 00:00:00.110000 | 3.39 | 2273529 | 3.41 | 3.38 | 0.296% |
| GEM | 2017-12-28 00:00:00.110000 | 3.39 | 2273529 | 3.41 | 3.38 | 0.296% |
| GEM | 2017-12-28 00:00:00.110000 | 3.39 | 2273529 | 3.41 | 3.38 | 0.296% |
| GEM | 2017-12-28 00:00:00.110000 | 3.39 | 2273529 | 3.41 | 3.38 | 0.296% |
| GEM | 2017-12-27 00:00:00.110000 | 3.38 | 2355106 | 3.43 | 3.37 | -1.744% |
| GEM | 2017-12-27 00:00:00.110000 | 3.38 | 2355106 | 3.43 | 3.37 | -1.744% |
| GEM | 2017-12-27 00:00:00.110000 | 3.38 | 2355106 | 3.43 | 3.37 | -1.744% |
| GEM | 2017-12-27 00:00:00.110000 | 3.38 | 2355106 | 3.43 | 3.37 | -1.744% |
| GEM | 2017-12-22 00:00:00.110000 | 3.44 | 2944500 | 3.44 | 3.37 | 1.176% |
| GEM | 2017-12-22 00:00:00.110000 | 3.44 | 2944500 | 3.44 | 3.37 | 1.176% |
| GEM | 2017-12-22 00:00:00.110000 | 3.44 | 2944500 | 3.44 | 3.37 | 1.176% |
| GEM | 2017-12-21 00:00:00.110000 | 3.4 | 4151727 | 3.455 | 3.38 | -2.017% |
| GEM | 2017-12-20 00:00:00.110000 | 3.47 | 2808403 | 3.52 | 3.43 | 0% |
| GEM | 2017-12-19 00:00:00.110000 | 3.47 | 2450767 | 3.5 | 3.41 | 0.872% |
| GEM | 2017-12-18 00:00:00.110000 | 3.44 | 2682604 | 3.51 | 3.42 | -1.149% |
| GEM | 2017-12-15 00:00:00.110000 | 3.48 | 2954858 | 3.57 | 3.48 | 0.288% |
| GEM | 2017-12-14 00:00:00.110000 | 3.47 | 2058834 | 3.51 | 3.45 | 0% |
| GEM | 2017-12-13 00:00:00.110000 | 3.47 | 3846420 | 3.485 | 3.4 | -0.287% |
| GEM | 2017-12-12 00:00:00.110000 | 3.48 | 2917719 | 3.51 | 3.45 | 1.163% |
| GEM | 2017-12-11 00:00:00.110000 | 3.44 | 3547798 | 3.52 | 3.44 | -0.578% |
| GEM | 2017-12-08 00:00:00.110000 | 3.46 | 1591679 | 3.47 | 3.44 | 0.581% |
| GEM | 2017-12-07 00:00:00.110000 | 3.44 | 4685751 | 3.51 | 3.41 | 0% |
| GEM | 2017-12-06 00:00:00.110000 | 3.44 | 4856780 | 3.61 | 3.43 | -3.911% |
| GEM | 2017-12-05 00:00:00.110000 | 3.58 | 12178666 | 3.64 | 3.4 | 5.294% |
| GEM | 2017-12-04 00:00:00.110000 | 3.4 | 21809355 | 3.79 | 3.31 | -23.077% |
| GEM | 2017-12-01 00:00:00.110000 | 4.42 | 855374 | 4.46 | 4.39 | 0.227% |
| GEM | 2017-11-30 00:00:00.110000 | 4.41 | 1890845 | 4.45 | 4.36 | -0.676% |
| GEM | 2017-11-29 00:00:00.110000 | 4.44 | 1214543 | 4.48 | 4.39 | 0.68% |
| GEM | 2017-11-28 00:00:00.110000 | 4.41 | 1390321 | 4.42 | 4.36 | 0.915% |
| GEM | 2017-11-27 00:00:00.110000 | 4.37 | 1295245 | 4.44 | 4.34 | -1.577% |
| GEM | 2017-11-24 00:00:00.110000 | 4.44 | 1116502 | 4.53 | 4.44 | -1.987% |
| GEM | 2017-11-23 00:00:00.110000 | 4.53 | 722870 | 4.56 | 4.5 | -0.658% |
| GEM | 2017-11-22 00:00:00.110000 | 4.56 | 1079744 | 4.58 | 4.48 | 1.109% |
| GEM | 2017-11-21 00:00:00.110000 | 4.51 | 888608 | 4.51 | 4.445 | 1.121% |
| GEM | 2017-11-17 00:00:00.110000 | 4.55 | 559456 | 4.58 | 4.53 | 0% |
| GEM | 2017-11-17 00:00:00.110000 | 4.55 | 559456 | 4.58 | 4.53 | 0% |
| GEM | 2017-11-17 00:00:00.110000 | 4.55 | 559456 | 4.58 | 4.53 | 0% |
| GEM | 2017-11-16 00:00:00.110000 | 4.55 | 1208179 | 4.58 | 4.5 | 0.22% |
| GEM | 2017-11-15 00:00:00.110000 | 4.54 | 772383 | 4.56 | 4.49 | 0.442% |
| GEM | 2017-11-14 00:00:00.110000 | 4.52 | 1171392 | 4.56 | 4.51 | -0.877% |
| GEM | 2017-11-13 00:00:00.110000 | 4.56 | 905936 | 4.56 | 4.51 | 1.109% |
| GEM | 2017-11-10 00:00:00.110000 | 4.51 | 535355 | 4.53 | 4.48 | 0% |
| GEM | 2017-11-10 00:00:00.110000 | 4.51 | 535355 | 4.53 | 4.48 | 0% |
| GEM | 2017-11-10 00:00:00.110000 | 4.51 | 535355 | 4.53 | 4.48 | 0% |
| GEM | 2017-11-09 00:00:00.110000 | 4.51 | 1189304 | 4.51 | 4.475 | 0.895% |
| GEM | 2017-11-08 00:00:00.110000 | 4.47 | 1133158 | 4.5 | 4.46 | -0.445% |
| GEM | 2017-11-07 00:00:00.110000 | 4.49 | 696994 | 4.5 | 4.47 | 0.447% |
| GEM | 2017-11-06 00:00:00.110000 | 4.47 | 562192 | 4.49 | 4.42 | 0.676% |
| GEM | 2017-11-03 00:00:00.110000 | 4.44 | 1118677 | 4.53 | 4.42 | -0.671% |
| GEM | 2017-11-03 00:00:00.110000 | 4.44 | 1118677 | 4.53 | 4.42 | -0.671% |
| GEM | 2017-11-03 00:00:00.110000 | 4.44 | 1118677 | 4.53 | 4.42 | -0.671% |
| GEM | 2017-11-02 00:00:00.110000 | 4.47 | 1056715 | 4.55 | 4.47 | -1.106% |
| GEM | 2017-11-01 00:00:00.110000 | 4.52 | 1494733 | 4.61 | 4.51 | -0.877% |
| GEM | 2017-10-31 00:00:00.110000 | 4.56 | 1600243 | 4.59 | 4.51 | 1.109% |
| GEM | 2017-10-30 00:00:00.110000 | 4.51 | 1594062 | 4.52 | 4.43 | 1.121% |
| GEM | 2017-10-27 00:00:00.110000 | 4.46 | 2280920 | 4.54 | 4.46 | -1.978% |
| GEM | 2017-10-27 00:00:00.110000 | 4.46 | 2280920 | 4.54 | 4.46 | -1.978% |
| GEM | 2017-10-27 00:00:00.110000 | 4.46 | 2280920 | 4.54 | 4.46 | -1.978% |
| GEM | 2017-10-26 00:00:00.110000 | 4.55 | 1193842 | 4.6 | 4.53 | -0.655% |
| GEM | 2017-10-25 00:00:00.110000 | 4.58 | 1475013 | 4.6 | 4.55 | -0.651% |
| GEM | 2017-10-24 00:00:00.110000 | 4.61 | 3732859 | 4.71 | 4.48 | 3.829% |
| GEM | 2017-10-23 00:00:00.110000 | 4.44 | 1538066 | 4.46 | 4.38 | 1.139% |
| GEM | 2017-10-20 00:00:00.110000 | 4.39 | 1393666 | 4.41 | 4.31 | 0.688% |
| GEM | 2017-10-20 00:00:00.110000 | 4.39 | 1393666 | 4.41 | 4.31 | 0.688% |
| GEM | 2017-10-20 00:00:00.110000 | 4.39 | 1393666 | 4.41 | 4.31 | 0.688% |
| GEM | 2017-10-19 00:00:00.110000 | 4.36 | 1512129 | 4.37 | 4.33 | 0.926% |
| GEM | 2017-10-18 00:00:00.110000 | 4.32 | 770213 | 4.36 | 4.31 | -0.231% |
| GEM | 2017-10-17 00:00:00.110000 | 4.33 | 1030048 | 4.35 | 4.32 | -0.688% |
| GEM | 2017-10-16 00:00:00.110000 | 4.36 | 1341244 | 4.36 | 4.28 | 1.395% |
| GEM | 2017-10-16 00:00:00.110000 | 4.36 | 1341244 | 4.36 | 4.28 | 1.395% |
| GEM | 2017-10-13 00:00:00.110000 | 4.3 | 1183278 | 4.31 | 4.25 | 0% |
| GEM | 2017-10-13 00:00:00.110000 | 4.3 | 1183278 | 4.31 | 4.25 | 0% |
| GEM | 2017-10-13 00:00:00.110000 | 4.3 | 1183278 | 4.31 | 4.25 | 0% |
| GEM | 2017-10-12 00:00:00.110000 | 4.3 | 1408659 | 4.3 | 4.21 | 0.703% |
| GEM | 2017-10-11 00:00:00.110000 | 4.27 | 1487741 | 4.295 | 4.23 | 0% |
| GEM | 2017-10-10 00:00:00.110000 | 4.27 | 2214363 | 4.27 | 4.2 | 1.185% |
| GEM | 2017-10-09 00:00:00.110000 | 4.22 | 1917365 | 4.24 | 4.18 | -0.472% |
| GEM | 2017-10-06 00:00:00.110000 | 4.24 | 1824443 | 4.25 | 4.15 | -0.469% |
| GEM | 2017-10-06 00:00:00.110000 | 4.24 | 1824443 | 4.25 | 4.15 | -0.469% |
| GEM | 2017-10-06 00:00:00.110000 | 4.24 | 1824443 | 4.25 | 4.15 | -0.469% |
| GEM | 2017-10-05 00:00:00.110000 | 4.26 | 2775613 | 4.26 | 4.125 | 2.899% |
| GEM | 2017-10-04 00:00:00.110000 | 4.14 | 1705795 | 4.19 | 4.09 | 0% |
| GEM | 2017-10-03 00:00:00.110000 | 4.14 | 1922958 | 4.15 | 4.06 | 0.73% |
| GEM | 2017-10-02 00:00:00.110000 | 4.11 | 1472031 | 4.13 | 4.07 | 0.983% |
| GEM | 2017-09-29 00:00:00.100000 | 4.07 | 1074891 | 4.09 | 4.05 | -0.245% |
| GEM | 2017-09-29 00:00:00.100000 | 4.07 | 1074891 | 4.09 | 4.05 | -0.245% |
| GEM | 2017-09-29 00:00:00.100000 | 4.07 | 1074891 | 4.09 | 4.05 | -0.245% |
| GEM | 2017-09-28 00:00:00.100000 | 4.08 | 1187822 | 4.11 | 4.05 | 0.493% |
| GEM | 2017-09-27 00:00:00.100000 | 4.06 | 2108244 | 4.11 | 4.03 | -0.246% |
| GEM | 2017-09-26 00:00:00.100000 | 4.07 | 1775822 | 4.105 | 4.04 | -1.214% |
| GEM | 2017-09-25 00:00:00.100000 | 4.12 | 2837720 | 4.12 | 4.055 | 0% |
| GEM | 2017-09-22 00:00:00.100000 | 4.12 | 7366406 | 4.21 | 4.02 | 4.569% |
| GEM | 2017-09-22 00:00:00.100000 | 4.12 | 7366406 | 4.21 | 4.02 | 4.569% |
| GEM | 2017-09-22 00:00:00.100000 | 4.12 | 7366406 | 4.21 | 4.02 | 4.569% |
| GEM | 2017-09-21 00:00:00.100000 | 3.94 | 3013559 | 3.965 | 3.78 | 4.509% |
| GEM | 2017-09-20 00:00:00.100000 | 3.77 | 2402157 | 3.79 | 3.74 | 0% |
| GEM | 2017-09-19 00:00:00.100000 | 3.77 | 2580796 | 3.775 | 3.735 | 0.802% |
| GEM | 2017-09-18 00:00:00.100000 | 3.74 | 1327303 | 3.77 | 3.72 | 0% |
| GEM | 2017-09-15 00:00:00.100000 | 3.74 | 2482124 | 3.77 | 3.71 | 1.081% |
| GEM | 2017-09-15 00:00:00.100000 | 3.74 | 2482124 | 3.77 | 3.71 | 1.081% |
| GEM | 2017-09-15 00:00:00.100000 | 3.74 | 2482124 | 3.77 | 3.71 | 1.081% |
| GEM | 2017-09-14 00:00:00.100000 | 3.7 | 1669571 | 3.74 | 3.67 | 0% |
| GEM | 2017-09-13 00:00:00.100000 | 3.7 | 2075522 | 3.75 | 3.7 | 0% |
| GEM | 2017-09-12 00:00:00.100000 | 3.7 | 1163974 | 3.71 | 3.68 | 0.271% |
| GEM | 2017-09-11 00:00:00.100000 | 3.69 | 1102308 | 3.75 | 3.68 | -0.27% |
| GEM | 2017-09-08 00:00:00.100000 | 3.7 | 994649 | 3.74 | 3.69 | -0.538% |
| GEM | 2017-09-08 00:00:00.100000 | 3.7 | 994649 | 3.74 | 3.69 | -0.538% |
| GEM | 2017-09-08 00:00:00.100000 | 3.7 | 994649 | 3.74 | 3.69 | -0.538% |
| GEM | 2017-09-07 00:00:00.100000 | 3.72 | 1371184 | 3.78 | 3.71 | -0.268% |
| GEM | 2017-09-06 00:00:00.100000 | 3.73 | 1584167 | 3.76 | 3.71 | -0.533% |
| GEM | 2017-09-05 00:00:00.100000 | 3.75 | 1684590 | 3.83 | 3.72 | -0.531% |
| GEM | 2017-09-04 00:00:00.100000 | 3.77 | 1298405 | 3.8 | 3.765 | -0.528% |
| GEM | 2017-09-01 00:00:00.100000 | 3.79 | 1238102 | 3.88 | 3.78 | -1.813% |
| GEM | 2017-09-01 00:00:00.100000 | 3.79 | 1238102 | 3.88 | 3.78 | -1.813% |
| GEM | 2017-09-01 00:00:00.100000 | 3.79 | 1238102 | 3.88 | 3.78 | -1.813% |
| GEM | 2017-08-31 00:00:00.100000 | 3.86 | 1438143 | 3.86 | 3.79 | 1.847% |
| GEM | 2017-08-30 00:00:00.100000 | 3.79 | 1594545 | 3.88 | 3.79 | -1.044% |
| GEM | 2017-08-29 00:00:00.100000 | 3.83 | 2307895 | 3.89 | 3.76 | -1.542% |
| GEM | 2017-08-28 00:00:00.100000 | 3.89 | 1801099 | 3.93 | 3.86 | 0% |
| GEM | 2017-08-25 00:00:00.100000 | 3.89 | 2725231 | 3.95 | 3.855 | -1.269% |
| GEM | 2017-08-25 00:00:00.100000 | 3.89 | 2725231 | 3.95 | 3.855 | -1.269% |
| GEM | 2017-08-25 00:00:00.100000 | 3.89 | 2725231 | 3.95 | 3.855 | -1.269% |
| GEM | 2017-08-24 00:00:00.100000 | 3.94 | 2783810 | 4.035 | 3.92 | -3.194% |
| GEM | 2017-08-23 00:00:00.100000 | 4.07 | 3246906 | 4.12 | 4.06 | -0.973% |
| GEM | 2017-08-22 00:00:00.100000 | 4.11 | 5896065 | 4.12 | 4.05 | 1.232% |
| GEM | 2017-08-21 00:00:00.100000 | 4.06 | 9340611 | 4.06 | 3.77 | 8.847% |
| GEM | 2017-08-18 00:00:00.100000 | 3.73 | 1650408 | 3.81 | 3.71 | -2.356% |
| GEM | 2017-08-18 00:00:00.100000 | 3.73 | 1650408 | 3.81 | 3.71 | -2.356% |
| GEM | 2017-08-18 00:00:00.100000 | 3.73 | 1650408 | 3.81 | 3.71 | -2.356% |
| GEM | 2017-08-17 00:00:00.100000 | 3.82 | 1254306 | 3.87 | 3.805 | -0.261% |
| GEM | 2017-08-16 00:00:00.100000 | 3.83 | 1399411 | 3.88 | 3.82 | -0.777% |
| GEM | 2017-08-15 00:00:00.100000 | 3.86 | 1301351 | 3.865 | 3.76 | 1.847% |
| GEM | 2017-08-14 00:00:00.100000 | 3.79 | 1101891 | 3.8 | 3.74 | 2.432% |
| GEM | 2017-08-11 00:00:00.100000 | 3.7 | 1256811 | 3.74 | 3.675 | -1.333% |
| GEM | 2017-08-11 00:00:00.100000 | 3.7 | 1256811 | 3.74 | 3.675 | -1.333% |
| GEM | 2017-08-11 00:00:00.100000 | 3.7 | 1256811 | 3.74 | 3.675 | -1.333% |
| GEM | 2017-08-10 00:00:00.100000 | 3.75 | 1453971 | 3.8 | 3.74 | -0.531% |
| GEM | 2017-08-09 00:00:00.100000 | 3.77 | 1848045 | 3.9 | 3.75 | -2.835% |
| GEM | 2017-08-08 00:00:00.100000 | 3.88 | 1234808 | 3.895 | 3.81 | 1.305% |
| GEM | 2017-08-07 00:00:00.100000 | 3.83 | 1667547 | 3.87 | 3.72 | 3.235% |
| GEM | 2017-08-04 00:00:00.100000 | 3.71 | 992010 | 3.735 | 3.7 | 0% |
| GEM | 2017-08-04 00:00:00.100000 | 3.71 | 992010 | 3.735 | 3.7 | 0% |
| GEM | 2017-08-04 00:00:00.100000 | 3.71 | 992010 | 3.735 | 3.7 | 0% |
| GEM | 2017-08-03 00:00:00.100000 | 3.71 | 1364334 | 3.73 | 3.66 | 1.366% |
| GEM | 2017-08-02 00:00:00.100000 | 3.66 | 963800 | 3.75 | 3.66 | -1.613% |
| GEM | 2017-08-01 00:00:00.100000 | 3.72 | 1532350 | 3.79 | 3.705 | -1.847% |
| GEM | 2017-07-31 00:00:00.100000 | 3.79 | 1240719 | 3.8 | 3.77 | 0.265% |
| GEM | 2017-07-28 00:00:00.100000 | 3.78 | 1371375 | 3.805 | 3.76 | -0.526% |
| GEM | 2017-07-27 00:00:00.100000 | 3.8 | 1249566 | 3.81 | 3.75 | 0.264% |
| GEM | 2017-07-26 00:00:00.100000 | 3.79 | 1717330 | 3.8 | 3.745 | 1.067% |
| GEM | 2017-07-25 00:00:00.100000 | 3.75 | 1315828 | 3.8 | 3.745 | 0.267% |
| GEM | 2017-07-24 00:00:00.100000 | 3.74 | 896337 | 3.775 | 3.71 | -1.058% |
| GEM | 2017-07-21 00:00:00.100000 | 3.78 | 896706 | 3.81 | 3.73 | 0.265% |
| GEM | 2017-07-20 00:00:00.100000 | 3.77 | 1984511 | 3.84 | 3.75 | -0.528% |
| GEM | 2017-07-19 00:00:00.100000 | 3.79 | 1431007 | 3.87 | 3.79 | -1.302% |
| GEM | 2017-07-18 00:00:00.100000 | 3.84 | 2035480 | 3.87 | 3.8 | -0.775% |
| GEM | 2017-07-17 00:00:00.100000 | 3.87 | 1985510 | 3.995 | 3.87 | -2.519% |
| GEM | 2017-07-14 00:00:00.100000 | 3.97 | 2313387 | 3.99 | 3.94 | 0.506% |
| GEM | 2017-07-13 00:00:00.100000 | 3.95 | 2094883 | 3.96 | 3.89 | 2.067% |
| GEM | 2017-07-12 00:00:00.100000 | 3.87 | 1695586 | 3.905 | 3.85 | -0.769% |
| GEM | 2017-07-11 00:00:00.100000 | 3.9 | 1363735 | 3.915 | 3.845 | 1.299% |
| GEM | 2017-07-10 00:00:00.100000 | 3.85 | 1379085 | 3.875 | 3.83 | 0.785% |
| GEM | 2017-07-07 00:00:00.100000 | 3.82 | 1771207 | 3.82 | 3.76 | 0.526% |
| GEM | 2017-07-06 00:00:00.100000 | 3.8 | 2247644 | 3.89 | 3.74 | -1.809% |
| GEM | 2017-07-05 00:00:00.100000 | 3.87 | 2370149 | 3.88 | 3.72 | 3.476% |
| GEM | 2017-07-04 00:00:00.100000 | 3.74 | 2006227 | 3.77 | 3.61 | 3.03% |
| GEM | 2017-07-03 00:00:00.100000 | 3.63 | 999744 | 3.65 | 3.605 | 0.554% |
| GEM | 2017-06-30 00:00:00.100000 | 3.61 | 903053 | 3.68 | 3.61 | -2.168% |
| GEM | 2017-06-29 00:00:00.100000 | 3.69 | 885212 | 3.7 | 3.65 | 0.272% |
| GEM | 2017-06-28 00:00:00.100000 | 3.68 | 1709160 | 3.7 | 3.61 | 1.099% |
| GEM | 2017-06-27 00:00:00.100000 | 3.64 | 1098540 | 3.65 | 3.6 | 0.275% |
| GEM | 2017-06-26 00:00:00.100000 | 3.63 | 1443056 | 3.63 | 3.605 | 0.554% |
| GEM | 2017-06-23 00:00:00.100000 | 3.61 | 1176776 | 3.64 | 3.59 | -0.276% |
| GEM | 2017-06-22 00:00:00.100000 | 3.62 | 1350136 | 3.62 | 3.54 | -0.275% |
| GEM | 2017-06-21 00:00:00.100000 | 3.63 | 3554701 | 3.72 | 3.62 | -2.419% |
| GEM | 2017-06-20 00:00:00.100000 | 3.72 | 1880541 | 3.74 | 3.7 | 0.27% |
| GEM | 2017-06-19 00:00:00.100000 | 3.71 | 1963494 | 3.71 | 3.62 | 1.644% |
| GEM | 2017-06-16 00:00:00.100000 | 3.65 | 2746143 | 3.65 | 3.56 | 2.241% |
| GEM | 2017-06-15 00:00:00.100000 | 3.57 | 3348046 | 3.63 | 3.54 | -1.108% |
| GEM | 2017-06-14 00:00:00.100000 | 3.61 | 1290584 | 3.62 | 3.55 | 1.404% |
| GEM | 2017-06-13 00:00:00.100000 | 3.56 | 1492666 | 3.56 | 3.5 | 0.565% |
| GEM | 2017-06-09 00:00:00.100000 | 3.54 | 1668005 | 3.55 | 3.42 | 3.207% |
| GEM | 2017-06-08 00:00:00.100000 | 3.43 | 1555693 | 3.475 | 3.4 | -0.867% |
| GEM | 2017-06-07 00:00:00.100000 | 3.46 | 2107660 | 3.465 | 3.37 | 1.17% |
| GEM | 2017-06-06 00:00:00.100000 | 3.42 | 1924031 | 3.48 | 3.41 | -0.87% |
| GEM | 2017-06-05 00:00:00.100000 | 3.45 | 1882180 | 3.525 | 3.45 | 0.877% |
| GEM | 2017-06-02 00:00:00.100000 | 3.42 | 1397024 | 3.5 | 3.41 | -0.87% |
| GEM | 2017-06-01 00:00:00.100000 | 3.45 | 2406730 | 3.49 | 3.37 | 2.374% |
| GEM | 2017-05-31 00:00:00.100000 | 3.37 | 5281088 | 3.535 | 3.37 | -3.989% |
| GEM | 2017-05-30 00:00:00.100000 | 3.51 | 5790856 | 3.585 | 3.34 | 3.54% |
| GEM | 2017-05-29 00:00:00.100000 | 3.39 | 1936533 | 3.41 | 3.35 | 0.893% |
| GEM | 2017-05-26 00:00:00.100000 | 3.36 | 3693585 | 3.37 | 3.32 | 0.901% |
| GEM | 2017-05-25 00:00:00.100000 | 3.33 | 2874995 | 3.38 | 3.32 | -2.059% |
| GEM | 2017-05-24 00:00:00.100000 | 3.4 | 12216682 | 3.405 | 3.12 | -1.449% |
| GEM | 2017-05-16 00:00:00.100000 | 3.45 | 1426793 | 3.51 | 3.445 | -0.862% |
| GEM | 2017-05-15 00:00:00.100000 | 3.48 | 2174588 | 3.49 | 3.42 | -0.287% |
| GEM | 2017-05-12 00:00:00.100000 | 3.49 | 1050514 | 3.53 | 3.49 | -0.852% |
| GEM | 2017-05-11 00:00:00.100000 | 3.52 | 1538241 | 3.54 | 3.49 | 0.571% |
| GEM | 2017-05-10 00:00:00.100000 | 3.5 | 1653773 | 3.52 | 3.47 | 0.575% |
| GEM | 2017-05-09 00:00:00.100000 | 3.48 | 1130359 | 3.495 | 3.45 | 0% |
| GEM | 2017-05-08 00:00:00.100000 | 3.48 | 1575451 | 3.49 | 3.43 | 0.87% |
| GEM | 2017-05-05 00:00:00.100000 | 3.45 | 2043784 | 3.53 | 3.44 | -0.576% |
| GEM | 2017-05-04 00:00:00.100000 | 3.47 | 3676519 | 3.47 | 3.4 | 1.166% |
| GEM | 2017-05-03 00:00:00.100000 | 3.43 | 13051838 | 3.7 | 3.26 | -8.043% |
| GEM | 2017-05-02 00:00:00.100000 | 3.73 | 1666185 | 3.76 | 3.7 | 0.269% |
| GEM | 2017-05-01 00:00:00.100000 | 3.72 | 1254961 | 3.74 | 3.66 | 0.541% |
| GEM | 2017-04-28 00:00:00.100000 | 3.7 | 1544694 | 3.73 | 3.67 | 0% |
| GEM | 2017-04-27 00:00:00.100000 | 3.7 | 1741013 | 3.74 | 3.65 | -0.27% |
| GEM | 2017-04-26 00:00:00.100000 | 3.71 | 2527246 | 3.72 | 3.64 | 1.923% |
| GEM | 2017-04-24 00:00:00.100000 | 3.64 | 1475341 | 3.65 | 3.61 | 0% |
| GEM | 2017-04-21 00:00:00.100000 | 3.64 | 1358287 | 3.67 | 3.64 | -0.274% |
| GEM | 2017-04-20 00:00:00.100000 | 3.65 | 1819286 | 3.65 | 3.61 | 0.551% |
| GEM | 2017-04-19 00:00:00.100000 | 3.63 | 2076634 | 3.69 | 3.61 | -0.82% |
| GEM | 2017-04-18 00:00:00.100000 | 3.66 | 2247922 | 3.7 | 3.63 | -1.081% |
| GEM | 2017-04-13 00:00:00.100000 | 3.7 | 2348937 | 3.74 | 3.68 | -0.538% |
| GEM | 2017-04-12 00:00:00.100000 | 3.72 | 1393952 | 3.75 | 3.71 | -0.8% |
| GEM | 2017-04-11 00:00:00.100000 | 3.75 | 1832771 | 3.76 | 3.72 | 0% |
| GEM | 2017-04-10 00:00:00.100000 | 3.75 | 2399292 | 3.78 | 3.71 | -0.531% |
| GEM | 2017-04-07 00:00:00.100000 | 3.77 | 2011221 | 3.855 | 3.74 | -1.05% |
| GEM | 2017-04-06 00:00:00.100000 | 3.81 | 2908316 | 3.81 | 3.765 | 0% |
| GEM | 2017-04-05 00:00:00.100000 | 3.81 | 5206344 | 3.97 | 3.76 | -4.271% |
| GEM | 2017-04-04 00:00:00.100000 | 3.98 | 2050115 | 4.02 | 3.955 | -0.5% |
| GEM | 2017-04-03 00:00:00.100000 | 4.0 | 2483705 | 4.07 | 3.99 | -1.961% |
| GEM | 2017-03-31 00:00:00.110000 | 4.08 | 2061564 | 4.125 | 4.05 | -1.211% |
| GEM | 2017-03-30 00:00:00.110000 | 4.13 | 2856473 | 4.13 | 4.03 | 1.474% |
| GEM | 2017-03-29 00:00:00.110000 | 4.07 | 5621920 | 4.09 | 3.93 | -2.163% |
| GEM | 2017-03-28 00:00:00.110000 | 4.16 | 2842731 | 4.17 | 4.1 | 0% |
| GEM | 2017-03-27 00:00:00.110000 | 4.16 | 2873607 | 4.17 | 4.06 | -0.24% |
| GEM | 2017-03-24 00:00:00.110000 | 4.17 | 4438177 | 4.19 | 4.05 | 3.731% |
| GEM | 2017-03-23 00:00:00.110000 | 4.02 | 1810473 | 4.04 | 3.96 | -1.229% |
| GEM | 2017-03-22 00:00:00.110000 | 4.07 | 1332056 | 4.14 | 4.06 | -2.163% |
| GEM | 2017-03-21 00:00:00.110000 | 4.16 | 1363040 | 4.18 | 4.14 | 0.483% |
| GEM | 2017-03-20 00:00:00.110000 | 4.14 | 1765075 | 4.155 | 4.09 | 0% |
| GEM | 2017-03-17 00:00:00.110000 | 4.14 | 3204218 | 4.16 | 4.1 | -0.241% |
| GEM | 2017-03-16 00:00:00.110000 | 4.15 | 2615525 | 4.15 | 4.05 | 2.217% |
| GEM | 2017-03-15 00:00:00.110000 | 4.06 | 2137531 | 4.07 | 3.95 | 2.785% |
| GEM | 2017-03-14 00:00:00.110000 | 3.95 | 2565100 | 4.05 | 3.95 | -1.985% |
| GEM | 2017-03-13 00:00:00.110000 | 4.03 | 1253050 | 4.03 | 3.99 | 0.75% |
| GEM | 2017-03-10 00:00:00.110000 | 4.0 | 1584842 | 4.0 | 3.93 | 1.01% |
| GEM | 2017-03-09 00:00:00.110000 | 3.96 | 1769451 | 3.98 | 3.935 | -0.252% |
| GEM | 2017-03-08 00:00:00.110000 | 3.97 | 4227320 | 4.02 | 3.935 | -0.251% |
| GEM | 2017-03-07 00:00:00.110000 | 3.98 | 3970950 | 3.99 | 3.89 | 1.79% |
| GEM | 2017-03-06 00:00:00.110000 | 3.91 | 2053800 | 3.93 | 3.87 | 0% |
| GEM | 2017-03-03 00:00:00.110000 | 3.91 | 1140214 | 3.91 | 3.86 | 0.256% |
| GEM | 2017-03-02 00:00:00.110000 | 3.9 | 2150918 | 3.915 | 3.8 | 2.632% |
| GEM | 2017-03-01 00:00:00.110000 | 3.8 | 1824196 | 3.86 | 3.78 | -1.299% |
| GEM | 2017-02-28 00:00:00.110000 | 3.85 | 2327257 | 3.87 | 3.805 | 0.26% |
| GEM | 2017-02-27 00:00:00.110000 | 3.84 | 2708913 | 3.88 | 3.78 | 1.053% |
| GEM | 2017-02-24 00:00:00.110000 | 3.8 | 2192080 | 3.8 | 3.72 | 0% |
| GEM | 2017-02-23 00:00:00.110000 | 3.8 | 2181389 | 3.85 | 3.78 | -0.524% |
| GEM | 2017-02-22 00:00:00.110000 | 3.82 | 3632253 | 3.85 | 3.77 | 1.596% |
| GEM | 2017-02-21 00:00:00.110000 | 3.76 | 7123261 | 3.8 | 3.72 | 1.897% |
| GEM | 2017-02-20 00:00:00.110000 | 3.69 | 6218394 | 3.83 | 3.67 | 3.652% |
| GEM | 2017-02-17 00:00:00.110000 | 3.56 | 799569 | 3.59 | 3.54 | 0% |
| GEM | 2017-02-16 00:00:00.110000 | 3.56 | 983956 | 3.625 | 3.56 | -1.928% |
| GEM | 2017-02-15 00:00:00.110000 | 3.63 | 1107430 | 3.65 | 3.58 | 1.397% |
| GEM | 2017-02-14 00:00:00.110000 | 3.58 | 1415895 | 3.64 | 3.58 | -0.831% |
| GEM | 2017-02-13 00:00:00.110000 | 3.61 | 1427500 | 3.68 | 3.61 | -1.096% |
| GEM | 2017-02-10 00:00:00.110000 | 3.65 | 1070334 | 3.65 | 3.57 | 2.817% |
| GEM | 2017-02-09 00:00:00.110000 | 3.55 | 1432375 | 3.57 | 3.49 | 0.567% |
| GEM | 2017-02-08 00:00:00.110000 | 3.53 | 801006 | 3.54 | 3.48 | 1.437% |
| GEM | 2017-02-07 00:00:00.110000 | 3.48 | 1796562 | 3.55 | 3.48 | -2.247% |
| GEM | 2017-02-06 00:00:00.110000 | 3.56 | 1465301 | 3.59 | 3.55 | 0.85% |
| GEM | 2017-02-03 00:00:00.110000 | 3.53 | 1012111 | 3.57 | 3.53 | -0.843% |
| GEM | 2017-02-02 00:00:00.110000 | 3.56 | 567488 | 3.61 | 3.56 | -0.836% |
| GEM | 2017-02-01 00:00:00.110000 | 3.59 | 973277 | 3.6 | 3.55 | 0.56% |
| GEM | 2017-01-31 00:00:00.110000 | 3.57 | 1285698 | 3.61 | 3.55 | -1.108% |
| GEM | 2017-01-30 00:00:00.110000 | 3.61 | 624343 | 3.64 | 3.6 | -0.551% |
| GEM | 2017-01-27 00:00:00.110000 | 3.63 | 654294 | 3.66 | 3.6 | 0.554% |
| GEM | 2017-01-25 00:00:00.110000 | 3.61 | 2049919 | 3.635 | 3.55 | 1.977% |
| GEM | 2017-01-24 00:00:00.110000 | 3.54 | 1436535 | 3.565 | 3.46 | 0.283% |
| GEM | 2017-01-23 00:00:00.110000 | 3.53 | 1134029 | 3.615 | 3.53 | -1.671% |
| GEM | 2017-01-20 00:00:00.110000 | 3.59 | 898814 | 3.63 | 3.59 | -0.554% |
| GEM | 2017-01-19 00:00:00.110000 | 3.61 | 1589987 | 3.64 | 3.58 | 1.12% |
| GEM | 2017-01-18 00:00:00.110000 | 3.57 | 1062001 | 3.59 | 3.53 | 0% |
| GEM | 2017-01-17 00:00:00.110000 | 3.57 | 1045086 | 3.62 | 3.56 | -1.381% |
| GEM | 2017-01-16 00:00:00.110000 | 3.62 | 1017897 | 3.64 | 3.6 | 0.556% |
| GEM | 2017-01-13 00:00:00.110000 | 3.6 | 996996 | 3.64 | 3.59 | 0% |
| GEM | 2017-01-12 00:00:00.110000 | 3.6 | 1078888 | 3.64 | 3.59 | -0.277% |
| GEM | 2017-01-11 00:00:00.110000 | 3.61 | 912799 | 3.67 | 3.6 | 0% |
| GEM | 2017-01-10 00:00:00.110000 | 3.61 | 1224284 | 3.65 | 3.6 | -1.902% |
| GEM | 2017-01-09 00:00:00.110000 | 3.68 | 2079814 | 3.74 | 3.655 | 1.099% |
| GEM | 2017-01-06 00:00:00.110000 | 3.64 | 983546 | 3.68 | 3.605 | -1.087% |
| GEM | 2017-01-05 00:00:00.110000 | 3.68 | 782022 | 3.69 | 3.65 | 0.546% |
| GEM | 2017-01-04 00:00:00.110000 | 3.66 | 695402 | 3.69 | 3.64 | 0% |
| GEM | 2017-01-03 00:00:00.110000 | 3.66 | 1282442 | 3.7 | 3.59 | 1.95% |
| GEM | 2016-12-30 00:00:00.110000 | 3.59 | 377013 | 3.59 | 3.58 | 0% |
| GEM | 2016-12-29 00:00:00.110000 | 3.59 | 851120 | 3.61 | 3.57 | 0% |
| GEM | 2016-12-28 00:00:00.110000 | 3.59 | 871610 | 3.6 | 3.55 | 0% |
| GEM | 2016-12-23 00:00:00.110000 | 3.59 | 397056 | 3.62 | 3.57 | -0.829% |
| GEM | 2016-12-22 00:00:00.110000 | 3.62 | 1061158 | 3.62 | 3.57 | 1.117% |
| GEM | 2016-12-21 00:00:00.110000 | 3.58 | 909893 | 3.6 | 3.56 | 0.28% |
| GEM | 2016-12-20 00:00:00.110000 | 3.57 | 1872749 | 3.58 | 3.49 | 1.133% |
| GEM | 2016-12-19 00:00:00.110000 | 3.53 | 1419364 | 3.54 | 3.43 | 0.284% |
| GEM | 2016-12-16 00:00:00.110000 | 3.52 | 2223341 | 3.55 | 3.44 | 0.571% |
| GEM | 2016-12-15 00:00:00.110000 | 3.5 | 2002872 | 3.6 | 3.49 | -3.581% |
| GEM | 2016-12-14 00:00:00.110000 | 3.63 | 1672641 | 3.63 | 3.6 | 0.833% |
| GEM | 2016-12-13 00:00:00.110000 | 3.6 | 1088596 | 3.65 | 3.6 | -0.826% |
| GEM | 2016-12-12 00:00:00.110000 | 3.63 | 969777 | 3.65 | 3.6 | 0.833% |
| GEM | 2016-12-09 00:00:00.110000 | 3.6 | 1727713 | 3.64 | 3.58 | -1.099% |
| GEM | 2016-12-08 00:00:00.110000 | 3.64 | 2699492 | 3.64 | 3.56 | 2.535% |
| GEM | 2016-12-07 00:00:00.110000 | 3.55 | 3674595 | 3.58 | 3.43 | 0.282% |
| GEM | 2016-12-06 00:00:00.110000 | 3.54 | 3305011 | 3.54 | 3.37 | 5.357% |
| GEM | 2016-12-05 00:00:00.110000 | 3.36 | 3538076 | 3.425 | 3.27 | 2.439% |
| GEM | 2016-12-02 00:00:00.110000 | 3.28 | 878812 | 3.31 | 3.26 | -0.606% |
| GEM | 2016-12-01 00:00:00.110000 | 3.3 | 1410399 | 3.31 | 3.2 | 2.804% |
| GEM | 2016-11-30 00:00:00.110000 | 3.21 | 1163380 | 3.21 | 3.18 | 0.627% |
| GEM | 2016-11-29 00:00:00.110000 | 3.19 | 1539654 | 3.23 | 3.16 | -0.312% |
| GEM | 2016-11-28 00:00:00.110000 | 3.2 | 1691847 | 3.25 | 3.2 | -0.621% |
| GEM | 2016-11-25 00:00:00.110000 | 3.22 | 1110224 | 3.22 | 3.16 | 0.94% |
| GEM | 2016-11-24 00:00:00.110000 | 3.19 | 1496011 | 3.2 | 3.16 | 0.631% |
| GEM | 2016-11-23 00:00:00.110000 | 3.17 | 2572937 | 3.2 | 3.16 | 0% |
| GEM | 2016-11-22 00:00:00.110000 | 3.17 | 2952149 | 3.2 | 3.15 | -1.858% |
| GEM | 2016-11-21 00:00:00.110000 | 3.23 | 1936487 | 3.25 | 3.18 | 0.937% |
| GEM | 2016-11-18 00:00:00.110000 | 3.2 | 3157924 | 3.33 | 3.18 | -1.538% |
| GEM | 2016-11-17 00:00:00.110000 | 3.25 | 3194523 | 3.4 | 3.25 | -3.846% |
| GEM | 2016-11-16 00:00:00.110000 | 3.38 | 2032570 | 3.52 | 3.36 | -3.152% |
| GEM | 2016-11-15 00:00:00.110000 | 3.49 | 1922029 | 3.53 | 3.4 | 2.047% |
| GEM | 2016-11-14 00:00:00.110000 | 3.42 | 1747220 | 3.48 | 3.42 | -0.581% |
| GEM | 2016-11-11 00:00:00.110000 | 3.44 | 1621668 | 3.44 | 3.36 | 2.381% |
| GEM | 2016-11-10 00:00:00.110000 | 3.36 | 1948654 | 3.41 | 3.33 | 4.348% |
| GEM | 2016-11-09 00:00:00.110000 | 3.22 | 3100125 | 3.43 | 3.13 | -5.015% |
| GEM | 2016-11-08 00:00:00.110000 | 3.39 | 1844738 | 3.49 | 3.33 | -0.877% |
| GEM | 2016-11-07 00:00:00.110000 | 3.42 | 2058220 | 3.45 | 3.29 | 3.636% |
| GEM | 2016-11-04 00:00:00.110000 | 3.3 | 1477710 | 3.34 | 3.27 | -0.302% |
| GEM | 2016-11-03 00:00:00.110000 | 3.31 | 1997285 | 3.33 | 3.18 | 3.762% |
| GEM | 2016-11-02 00:00:00.110000 | 3.19 | 1774961 | 3.2 | 3.14 | 0.314% |
| GEM | 2016-11-01 00:00:00.110000 | 3.18 | 927024 | 3.2 | 3.135 | 0.633% |
| GEM | 2016-10-31 00:00:00.110000 | 3.16 | 1170000 | 3.16 | 3.11 | 1.608% |
| GEM | 2016-10-28 00:00:00.110000 | 3.11 | 1425191 | 3.17 | 3.1 | -0.639% |
| GEM | 2016-10-27 00:00:00.110000 | 3.13 | 1654992 | 3.18 | 3.09 | -0.949% |
| GEM | 2016-10-26 00:00:00.110000 | 3.16 | 2648391 | 3.23 | 3.15 | -1.558% |
| GEM | 2016-10-25 00:00:00.110000 | 3.21 | 1762038 | 3.23 | 3.15 | 2.229% |
| GEM | 2016-10-24 00:00:00.110000 | 3.14 | 878138 | 3.15 | 3.12 | 0% |
| GEM | 2016-10-21 00:00:00.110000 | 3.14 | 1233118 | 3.15 | 3.09 | 0.319% |
| GEM | 2016-10-20 00:00:00.110000 | 3.13 | 1194136 | 3.15 | 3.09 | 0.968% |
| GEM | 2016-10-19 00:00:00.110000 | 3.1 | 956241 | 3.12 | 3.07 | 0.977% |
| GEM | 2016-10-18 00:00:00.110000 | 3.07 | 1010080 | 3.1 | 3.06 | 0.327% |
| GEM | 2016-10-17 00:00:00.110000 | 3.06 | 1100453 | 3.1 | 3.06 | -1.29% |
| GEM | 2016-10-14 00:00:00.110000 | 3.1 | 978051 | 3.1 | 3.06 | 0.649% |
| GEM | 2016-10-13 00:00:00.110000 | 3.08 | 1442478 | 3.09 | 3.05 | 0.326% |
| GEM | 2016-10-12 00:00:00.110000 | 3.07 | 684871 | 3.1 | 3.05 | -0.968% |
| GEM | 2016-10-11 00:00:00.110000 | 3.1 | 1186138 | 3.13 | 3.06 | 1.639% |
| GEM | 2016-10-10 00:00:00.110000 | 3.05 | 832453 | 3.08 | 3.035 | 0.66% |
| GEM | 2016-10-07 00:00:00.110000 | 3.03 | 1637012 | 3.075 | 3.03 | -0.98% |
| GEM | 2016-10-06 00:00:00.110000 | 3.06 | 1684699 | 3.08 | 3.045 | 0% |
| GEM | 2016-10-05 00:00:00.110000 | 3.06 | 1116498 | 3.07 | 3.03 | 0% |
| GEM | 2016-10-04 00:00:00.110000 | 3.06 | 1949248 | 3.1 | 3.03 | -1.29% |
| GEM | 2016-10-03 00:00:00.110000 | 3.1 | 1054978 | 3.14 | 3.06 | 1.974% |
| GEM | 2016-09-30 00:00:00.100000 | 3.04 | 1272035 | 3.07 | 3.025 | -0.977% |
| GEM | 2016-09-29 00:00:00.100000 | 3.07 | 1473039 | 3.1 | 3.07 | -0.647% |
| GEM | 2016-09-28 00:00:00.100000 | 3.09 | 2328945 | 3.09 | 3.03 | 0.651% |
| GEM | 2016-09-27 00:00:00.100000 | 3.07 | 1071726 | 3.085 | 3.05 | -0.325% |
| GEM | 2016-09-26 00:00:00.100000 | 3.08 | 1011314 | 3.1 | 3.06 | 0% |
| GEM | 2016-09-23 00:00:00.100000 | 3.08 | 1549870 | 3.09 | 3.06 | 0.984% |
| GEM | 2016-09-22 00:00:00.100000 | 3.05 | 1973873 | 3.08 | 3.02 | -2.244% |
| GEM | 2016-09-21 00:00:00.100000 | 3.12 | 2124266 | 3.13 | 3.07 | 0.971% |
| GEM | 2016-09-20 00:00:00.100000 | 3.09 | 1349047 | 3.12 | 3.08 | 0% |
| GEM | 2016-09-19 00:00:00.100000 | 3.09 | 706860 | 3.17 | 3.06 | -0.962% |
| GEM | 2016-09-16 00:00:00.100000 | 3.12 | 2053624 | 3.14 | 3.05 | 2.632% |
| GEM | 2016-09-15 00:00:00.100000 | 3.04 | 2091916 | 3.06 | 3.01 | 0.33% |
| GEM | 2016-09-14 00:00:00.100000 | 3.03 | 2091412 | 3.04 | 3.01 | 0% |
| GEM | 2016-09-13 00:00:00.100000 | 3.03 | 2201407 | 3.06 | 3.02 | 1% |
| GEM | 2016-09-12 00:00:00.100000 | 3.0 | 2068075 | 3.01 | 2.96 | 0% |
| GEM | 2016-09-09 00:00:00.100000 | 3.0 | 2106789 | 3.04 | 2.98 | -0.662% |
| GEM | 2016-09-08 00:00:00.100000 | 3.02 | 1617871 | 3.03 | 3.01 | 0% |
| GEM | 2016-09-07 00:00:00.100000 | 3.02 | 3568330 | 3.09 | 3.0 | -1.629% |
| GEM | 2016-09-06 00:00:00.100000 | 3.07 | 1448827 | 3.09 | 3.06 | 0.327% |
| GEM | 2016-09-05 00:00:00.100000 | 3.06 | 1765479 | 3.09 | 3.04 | 0.328% |
| GEM | 2016-09-02 00:00:00.100000 | 3.05 | 2180889 | 3.07 | 3.03 | 0% |
| GEM | 2016-09-01 00:00:00.100000 | 3.05 | 3715397 | 3.08 | 3.01 | -1.294% |
| GEM | 2016-08-31 00:00:00.100000 | 3.09 | 2810168 | 3.13 | 3.07 | -0.962% |
| GEM | 2016-08-30 00:00:00.100000 | 3.12 | 3461537 | 3.215 | 3.07 | 0% |
| GEM | 2016-08-29 00:00:00.100000 | 3.12 | 2974031 | 3.21 | 3.1 | -2.5% |
| GEM | 2016-08-26 00:00:00.100000 | 3.2 | 3149026 | 3.24 | 3.2 | -1.538% |
| GEM | 2016-08-25 00:00:00.100000 | 3.25 | 3589463 | 3.27 | 3.18 | 1.881% |
| GEM | 2016-08-24 00:00:00.100000 | 3.19 | 4338314 | 3.2 | 3.05 | 4.934% |
| GEM | 2016-08-23 00:00:00.100000 | 3.04 | 4860368 | 3.07 | 3.0 | -0.328% |
| GEM | 2016-08-22 00:00:00.100000 | 3.05 | 3275227 | 3.17 | 3.05 | -1.294% |
| GEM | 2016-08-19 00:00:00.100000 | 3.09 | 4420943 | 3.12 | 3.06 | 0.651% |
| GEM | 2016-08-18 00:00:00.100000 | 3.07 | 4900967 | 3.185 | 3.07 | -0.968% |
| GEM | 2016-08-17 00:00:00.100000 | 3.1 | 10271502 | 3.19 | 3.04 | -4.025% |
| GEM | 2016-08-16 00:00:00.100000 | 3.23 | 28044622 | 3.34 | 2.62 | -12.466% |
| GEM | 2016-08-15 00:00:00.100000 | 3.69 | 1396603 | 3.71 | 3.67 | 0.545% |
| GEM | 2016-08-12 00:00:00.100000 | 3.67 | 1775930 | 3.67 | 3.6 | 2.801% |
| GEM | 2016-08-11 00:00:00.100000 | 3.57 | 1172615 | 3.59 | 3.555 | -0.279% |
| GEM | 2016-08-10 00:00:00.100000 | 3.58 | 1600423 | 3.61 | 3.54 | 0.562% |
| GEM | 2016-08-09 00:00:00.100000 | 3.56 | 2610638 | 3.63 | 3.525 | -1.385% |
| GEM | 2016-08-08 00:00:00.100000 | 3.61 | 2223339 | 3.67 | 3.6 | -1.096% |
| GEM | 2016-08-05 00:00:00.100000 | 3.65 | 1942065 | 3.67 | 3.63 | 0.551% |
| GEM | 2016-08-04 00:00:00.100000 | 3.63 | 2165204 | 3.69 | 3.61 | 0.276% |
| GEM | 2016-08-03 00:00:00.100000 | 3.62 | 2849828 | 3.7 | 3.62 | -2.426% |
| GEM | 2016-08-02 00:00:00.100000 | 3.71 | 4108849 | 3.79 | 3.68 | -2.368% |
| GEM | 2016-08-01 00:00:00.100000 | 3.8 | 1626971 | 3.87 | 3.78 | -1.042% |
| GEM | 2016-07-29 00:00:00.100000 | 3.84 | 1971797 | 3.85 | 3.8 | 1.053% |
| GEM | 2016-07-28 00:00:00.100000 | 3.8 | 3195788 | 3.91 | 3.8 | -2.564% |
| GEM | 2016-07-27 00:00:00.100000 | 3.9 | 1786634 | 3.96 | 3.89 | 0% |
| GEM | 2016-07-26 00:00:00.100000 | 3.9 | 1718993 | 3.99 | 3.9 | -1.515% |
| GEM | 2016-07-25 00:00:00.100000 | 3.96 | 1748936 | 3.98 | 3.94 | 0.253% |
| GEM | 2016-07-22 00:00:00.100000 | 3.95 | 1921918 | 3.99 | 3.94 | -1.003% |
| GEM | 2016-07-21 00:00:00.100000 | 3.99 | 2974315 | 4.0 | 3.94 | 1.527% |
| GEM | 2016-07-20 00:00:00.100000 | 3.93 | 2169662 | 3.95 | 3.9 | 0.512% |
| GEM | 2016-07-19 00:00:00.100000 | 3.91 | 1546351 | 3.96 | 3.9 | -0.509% |
| GEM | 2016-07-18 00:00:00.100000 | 3.93 | 1073453 | 3.97 | 3.93 | -0.506% |
| GEM | 2016-07-15 00:00:00.100000 | 3.95 | 1465979 | 3.99 | 3.94 | 0.254% |
| GEM | 2016-07-14 00:00:00.100000 | 3.94 | 712315 | 3.97 | 3.93 | 0.254% |
| GEM | 2016-07-13 00:00:00.100000 | 3.93 | 1710744 | 3.99 | 3.905 | -0.254% |
| GEM | 2016-07-12 00:00:00.100000 | 3.94 | 1089084 | 4.0 | 3.94 | -0.253% |
| GEM | 2016-07-11 00:00:00.100000 | 3.95 | 1267033 | 3.98 | 3.86 | 3.403% |
| GEM | 2016-07-08 00:00:00.100000 | 3.82 | 616005 | 3.85 | 3.78 | 0.526% |
| GEM | 2016-07-07 00:00:00.100000 | 3.8 | 1832846 | 3.86 | 3.755 | 0.264% |
| GEM | 2016-07-06 00:00:00.100000 | 3.79 | 1778982 | 3.8 | 3.74 | 0.798% |
| GEM | 2016-07-05 00:00:00.100000 | 3.76 | 1294299 | 3.85 | 3.75 | -1.828% |
| GEM | 2016-07-04 00:00:00.100000 | 3.83 | 945300 | 3.87 | 3.8 | 0% |
| GEM | 2016-07-01 00:00:00.100000 | 3.83 | 1344008 | 3.865 | 3.805 | 1.055% |
| GEM | 2016-06-30 00:00:00.100000 | 3.79 | 1782641 | 3.83 | 3.77 | 1.337% |
| GEM | 2016-06-29 00:00:00.100000 | 3.74 | 1781860 | 3.8 | 3.73 | 2.186% |
| GEM | 2016-06-28 00:00:00.100000 | 3.66 | 1849742 | 3.72 | 3.65 | -1.348% |
| GEM | 2016-06-27 00:00:00.100000 | 3.71 | 1895449 | 3.8 | 3.67 | 0.27% |
| GEM | 2016-06-24 00:00:00.100000 | 3.7 | 4019537 | 3.975 | 3.67 | -3.646% |
| GEM | 2016-06-23 00:00:00.100000 | 3.84 | 1812600 | 3.86 | 3.77 | 0.261% |
| GEM | 2016-06-22 00:00:00.100000 | 3.83 | 3436493 | 3.93 | 3.74 | -2.545% |
| GEM | 2016-06-21 00:00:00.100000 | 3.93 | 2188501 | 3.98 | 3.8 | -0.254% |
| GEM | 2016-06-20 00:00:00.100000 | 3.94 | 1449973 | 3.945 | 3.85 | 2.338% |
| GEM | 2016-06-17 00:00:00.100000 | 3.85 | 1522471 | 3.92 | 3.85 | -1.028% |
| GEM | 2016-06-16 00:00:00.100000 | 3.89 | 3031448 | 4.005 | 3.89 | -2.261% |