GENWORTH MORTGAGE INSURANCE AUSTRALIA LIMITED (GMA)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| GMA | 2018-01-18 00:00:00.110000 | 2.9 | 719093 | 2.93 | 2.9 | -0.344% |
| GMA | 2018-01-18 00:00:00.110000 | 2.9 | 719093 | 2.93 | 2.9 | -0.344% |
| GMA | 2018-01-18 00:00:00.110000 | 2.9 | 719093 | 2.93 | 2.9 | -0.344% |
| GMA | 2018-01-18 00:00:00.110000 | 2.9 | 719093 | 2.93 | 2.9 | -0.344% |
| GMA | 2018-01-17 00:00:00.110000 | 2.91 | 670096 | 2.93 | 2.9 | -0.342% |
| GMA | 2018-01-17 00:00:00.110000 | 2.91 | 670096 | 2.93 | 2.9 | -0.342% |
| GMA | 2018-01-17 00:00:00.110000 | 2.91 | 670096 | 2.93 | 2.9 | -0.342% |
| GMA | 2018-01-17 00:00:00.110000 | 2.91 | 670096 | 2.93 | 2.9 | -0.342% |
| GMA | 2018-01-16 00:00:00.110000 | 2.92 | 834544 | 2.95 | 2.9 | -1.017% |
| GMA | 2018-01-16 00:00:00.110000 | 2.92 | 834544 | 2.95 | 2.9 | -1.017% |
| GMA | 2018-01-16 00:00:00.110000 | 2.92 | 834544 | 2.95 | 2.9 | -1.017% |
| GMA | 2018-01-16 00:00:00.110000 | 2.92 | 834544 | 2.95 | 2.9 | -1.017% |
| GMA | 2018-01-15 00:00:00.110000 | 2.95 | 618330 | 3.0 | 2.91 | 0% |
| GMA | 2018-01-15 00:00:00.110000 | 2.95 | 618330 | 3.0 | 2.91 | 0% |
| GMA | 2018-01-15 00:00:00.110000 | 2.95 | 618330 | 3.0 | 2.91 | 0% |
| GMA | 2018-01-15 00:00:00.110000 | 2.95 | 618330 | 3.0 | 2.91 | 0% |
| GMA | 2018-01-12 00:00:00.110000 | 2.95 | 519299 | 2.99 | 2.95 | -0.338% |
| GMA | 2018-01-12 00:00:00.110000 | 2.95 | 519299 | 2.99 | 2.95 | -0.338% |
| GMA | 2018-01-12 00:00:00.110000 | 2.95 | 519299 | 2.99 | 2.95 | -0.338% |
| GMA | 2018-01-12 00:00:00.110000 | 2.95 | 519299 | 2.99 | 2.95 | -0.338% |
| GMA | 2018-01-11 00:00:00.110000 | 2.96 | 1594635 | 3.01 | 2.96 | -1.333% |
| GMA | 2018-01-11 00:00:00.110000 | 2.96 | 1594635 | 3.01 | 2.96 | -1.333% |
| GMA | 2018-01-11 00:00:00.110000 | 2.96 | 1594635 | 3.01 | 2.96 | -1.333% |
| GMA | 2018-01-11 00:00:00.110000 | 2.96 | 1594635 | 3.01 | 2.96 | -1.333% |
| GMA | 2018-01-10 00:00:00.110000 | 3.0 | 714392 | 3.04 | 3.0 | -0.99% |
| GMA | 2018-01-10 00:00:00.110000 | 3.0 | 714392 | 3.04 | 3.0 | -0.99% |
| GMA | 2018-01-10 00:00:00.110000 | 3.0 | 714392 | 3.04 | 3.0 | -0.99% |
| GMA | 2018-01-10 00:00:00.110000 | 3.0 | 714392 | 3.04 | 3.0 | -0.99% |
| GMA | 2018-01-09 00:00:00.110000 | 3.03 | 856744 | 3.055 | 3.01 | 0.331% |
| GMA | 2018-01-09 00:00:00.110000 | 3.03 | 856744 | 3.055 | 3.01 | 0.331% |
| GMA | 2018-01-09 00:00:00.110000 | 3.03 | 856744 | 3.055 | 3.01 | 0.331% |
| GMA | 2018-01-09 00:00:00.110000 | 3.03 | 856744 | 3.055 | 3.01 | 0.331% |
| GMA | 2018-01-08 00:00:00.110000 | 3.02 | 840649 | 3.05 | 3.01 | 0.332% |
| GMA | 2018-01-08 00:00:00.110000 | 3.02 | 840649 | 3.05 | 3.01 | 0.332% |
| GMA | 2018-01-08 00:00:00.110000 | 3.02 | 840649 | 3.05 | 3.01 | 0.332% |
| GMA | 2018-01-08 00:00:00.110000 | 3.02 | 840649 | 3.05 | 3.01 | 0.332% |
| GMA | 2018-01-05 00:00:00.110000 | 3.01 | 573127 | 3.02 | 2.95 | 2.034% |
| GMA | 2018-01-05 00:00:00.110000 | 3.01 | 573127 | 3.02 | 2.95 | 2.034% |
| GMA | 2018-01-05 00:00:00.110000 | 3.01 | 573127 | 3.02 | 2.95 | 2.034% |
| GMA | 2018-01-05 00:00:00.110000 | 3.01 | 573127 | 3.02 | 2.95 | 2.034% |
| GMA | 2018-01-04 00:00:00.110000 | 2.95 | 1161441 | 2.995 | 2.95 | -1.338% |
| GMA | 2018-01-04 00:00:00.110000 | 2.95 | 1161441 | 2.995 | 2.95 | -1.338% |
| GMA | 2018-01-04 00:00:00.110000 | 2.95 | 1161441 | 2.995 | 2.95 | -1.338% |
| GMA | 2018-01-04 00:00:00.110000 | 2.95 | 1161441 | 2.995 | 2.95 | -1.338% |
| GMA | 2018-01-03 00:00:00.110000 | 2.99 | 572455 | 3.05 | 2.98 | -1.32% |
| GMA | 2018-01-03 00:00:00.110000 | 2.99 | 572455 | 3.05 | 2.98 | -1.32% |
| GMA | 2018-01-03 00:00:00.110000 | 2.99 | 572455 | 3.05 | 2.98 | -1.32% |
| GMA | 2018-01-03 00:00:00.110000 | 2.99 | 572455 | 3.05 | 2.98 | -1.32% |
| GMA | 2018-01-02 00:00:00.110000 | 3.03 | 752110 | 3.03 | 2.985 | 1% |
| GMA | 2018-01-02 00:00:00.110000 | 3.03 | 752110 | 3.03 | 2.985 | 1% |
| GMA | 2018-01-02 00:00:00.110000 | 3.03 | 752110 | 3.03 | 2.985 | 1% |
| GMA | 2018-01-02 00:00:00.110000 | 3.03 | 752110 | 3.03 | 2.985 | 1% |
| GMA | 2017-12-29 00:00:00.110000 | 3.0 | 949411 | 3.06 | 2.99 | -1.961% |
| GMA | 2017-12-29 00:00:00.110000 | 3.0 | 949411 | 3.06 | 2.99 | -1.961% |
| GMA | 2017-12-29 00:00:00.110000 | 3.0 | 949411 | 3.06 | 2.99 | -1.961% |
| GMA | 2017-12-29 00:00:00.110000 | 3.0 | 949411 | 3.06 | 2.99 | -1.961% |
| GMA | 2017-12-28 00:00:00.110000 | 3.06 | 901817 | 3.07 | 3.03 | 0.99% |
| GMA | 2017-12-28 00:00:00.110000 | 3.06 | 901817 | 3.07 | 3.03 | 0.99% |
| GMA | 2017-12-28 00:00:00.110000 | 3.06 | 901817 | 3.07 | 3.03 | 0.99% |
| GMA | 2017-12-28 00:00:00.110000 | 3.06 | 901817 | 3.07 | 3.03 | 0.99% |
| GMA | 2017-12-27 00:00:00.110000 | 3.03 | 591840 | 3.06 | 3.01 | -1.303% |
| GMA | 2017-12-27 00:00:00.110000 | 3.03 | 591840 | 3.06 | 3.01 | -1.303% |
| GMA | 2017-12-27 00:00:00.110000 | 3.03 | 591840 | 3.06 | 3.01 | -1.303% |
| GMA | 2017-12-27 00:00:00.110000 | 3.03 | 591840 | 3.06 | 3.01 | -1.303% |
| GMA | 2017-12-22 00:00:00.110000 | 3.07 | 574495 | 3.105 | 3.04 | 0% |
| GMA | 2017-12-22 00:00:00.110000 | 3.07 | 574495 | 3.105 | 3.04 | 0% |
| GMA | 2017-12-22 00:00:00.110000 | 3.07 | 574495 | 3.105 | 3.04 | 0% |
| GMA | 2017-12-21 00:00:00.110000 | 3.07 | 2166389 | 3.09 | 3.02 | 0% |
| GMA | 2017-12-20 00:00:00.110000 | 3.07 | 2031053 | 3.125 | 3.06 | 0% |
| GMA | 2017-12-19 00:00:00.110000 | 3.07 | 1595228 | 3.12 | 3.04 | -0.968% |
| GMA | 2017-12-18 00:00:00.110000 | 3.1 | 1797051 | 3.11 | 2.97 | 1.307% |
| GMA | 2017-12-15 00:00:00.110000 | 3.06 | 3754773 | 3.09 | 2.89 | -1.923% |
| GMA | 2017-12-14 00:00:00.110000 | 3.12 | 498042 | 3.18 | 3.12 | -0.637% |
| GMA | 2017-12-13 00:00:00.110000 | 3.14 | 1005480 | 3.16 | 3.11 | 0.319% |
| GMA | 2017-12-12 00:00:00.110000 | 3.13 | 980708 | 3.18 | 3.12 | -0.949% |
| GMA | 2017-12-11 00:00:00.110000 | 3.16 | 989548 | 3.2 | 3.13 | 0.317% |
| GMA | 2017-12-08 00:00:00.110000 | 3.15 | 367982 | 3.18 | 3.14 | -0.316% |
| GMA | 2017-12-07 00:00:00.110000 | 3.16 | 711146 | 3.175 | 3.13 | 0.637% |
| GMA | 2017-12-06 00:00:00.110000 | 3.14 | 1127612 | 3.18 | 3.1 | 0.319% |
| GMA | 2017-12-05 00:00:00.110000 | 3.13 | 1195890 | 3.17 | 3.1 | -1.262% |
| GMA | 2017-12-04 00:00:00.110000 | 3.17 | 598206 | 3.2 | 3.15 | -0.314% |
| GMA | 2017-12-01 00:00:00.110000 | 3.18 | 971446 | 3.2 | 3.17 | 0% |
| GMA | 2017-11-30 00:00:00.110000 | 3.18 | 2268113 | 3.22 | 3.15 | 0.633% |
| GMA | 2017-11-29 00:00:00.110000 | 3.16 | 1245896 | 3.195 | 3.12 | 0.958% |
| GMA | 2017-11-28 00:00:00.110000 | 3.13 | 927598 | 3.165 | 3.1 | 0.643% |
| GMA | 2017-11-27 00:00:00.110000 | 3.11 | 876382 | 3.18 | 3.085 | -1.893% |
| GMA | 2017-11-24 00:00:00.110000 | 3.17 | 1352928 | 3.17 | 3.08 | 0.955% |
| GMA | 2017-11-23 00:00:00.110000 | 3.14 | 954449 | 3.15 | 3.1 | -0.317% |
| GMA | 2017-11-22 00:00:00.110000 | 3.15 | 1106485 | 3.16 | 3.13 | 0.639% |
| GMA | 2017-11-21 00:00:00.110000 | 3.13 | 785493 | 3.13 | 3.1 | 1.294% |
| GMA | 2017-11-17 00:00:00.110000 | 3.12 | 1223195 | 3.13 | 3.08 | 1.299% |
| GMA | 2017-11-17 00:00:00.110000 | 3.12 | 1223195 | 3.13 | 3.08 | 1.299% |
| GMA | 2017-11-17 00:00:00.110000 | 3.12 | 1223195 | 3.13 | 3.08 | 1.299% |
| GMA | 2017-11-16 00:00:00.110000 | 3.08 | 1036813 | 3.1 | 3.06 | 0% |
| GMA | 2017-11-15 00:00:00.110000 | 3.08 | 1062274 | 3.12 | 3.05 | -0.645% |
| GMA | 2017-11-14 00:00:00.110000 | 3.1 | 987131 | 3.115 | 3.06 | -1.274% |
| GMA | 2017-11-13 00:00:00.110000 | 3.14 | 1930285 | 3.17 | 3.08 | 1.948% |
| GMA | 2017-11-10 00:00:00.110000 | 3.08 | 1577968 | 3.08 | 2.99 | 1.987% |
| GMA | 2017-11-10 00:00:00.110000 | 3.08 | 1577968 | 3.08 | 2.99 | 1.987% |
| GMA | 2017-11-10 00:00:00.110000 | 3.08 | 1577968 | 3.08 | 2.99 | 1.987% |
| GMA | 2017-11-09 00:00:00.110000 | 3.02 | 1567101 | 3.025 | 2.985 | 1.342% |
| GMA | 2017-11-08 00:00:00.110000 | 2.98 | 2771060 | 2.99 | 2.96 | -0.334% |
| GMA | 2017-11-07 00:00:00.110000 | 2.99 | 2311137 | 3.0 | 2.95 | 1.356% |
| GMA | 2017-11-06 00:00:00.110000 | 2.95 | 2904850 | 2.96 | 2.8 | 4.982% |
| GMA | 2017-11-03 00:00:00.110000 | 2.81 | 2541490 | 2.89 | 2.78 | -1.056% |
| GMA | 2017-11-03 00:00:00.110000 | 2.81 | 2541490 | 2.89 | 2.78 | -1.056% |
| GMA | 2017-11-03 00:00:00.110000 | 2.81 | 2541490 | 2.89 | 2.78 | -1.056% |
| GMA | 2017-11-02 00:00:00.110000 | 2.84 | 899508 | 2.87 | 2.83 | 0.353% |
| GMA | 2017-11-01 00:00:00.110000 | 2.83 | 1217294 | 2.895 | 2.83 | -0.352% |
| GMA | 2017-10-31 00:00:00.110000 | 2.84 | 868217 | 2.85 | 2.81 | 0% |
| GMA | 2017-10-30 00:00:00.110000 | 2.84 | 654937 | 2.865 | 2.83 | -0.699% |
| GMA | 2017-10-27 00:00:00.110000 | 2.86 | 1236365 | 2.915 | 2.85 | -1.038% |
| GMA | 2017-10-27 00:00:00.110000 | 2.86 | 1236365 | 2.915 | 2.85 | -1.038% |
| GMA | 2017-10-27 00:00:00.110000 | 2.86 | 1236365 | 2.915 | 2.85 | -1.038% |
| GMA | 2017-10-26 00:00:00.110000 | 2.89 | 1315904 | 2.92 | 2.88 | 0% |
| GMA | 2017-10-25 00:00:00.110000 | 2.89 | 1334058 | 2.94 | 2.88 | -0.345% |
| GMA | 2017-10-24 00:00:00.110000 | 2.9 | 896043 | 2.93 | 2.89 | 0.346% |
| GMA | 2017-10-23 00:00:00.110000 | 2.89 | 1205385 | 2.97 | 2.87 | -1.365% |
| GMA | 2017-10-20 00:00:00.110000 | 2.93 | 1131345 | 2.96 | 2.92 | -0.678% |
| GMA | 2017-10-20 00:00:00.110000 | 2.93 | 1131345 | 2.96 | 2.92 | -0.678% |
| GMA | 2017-10-20 00:00:00.110000 | 2.93 | 1131345 | 2.96 | 2.92 | -0.678% |
| GMA | 2017-10-19 00:00:00.110000 | 2.95 | 903765 | 2.96 | 2.92 | 1.027% |
| GMA | 2017-10-18 00:00:00.110000 | 2.92 | 1051745 | 2.95 | 2.89 | 1.038% |
| GMA | 2017-10-17 00:00:00.110000 | 2.89 | 904461 | 2.905 | 2.875 | 0% |
| GMA | 2017-10-16 00:00:00.110000 | 2.89 | 990617 | 2.93 | 2.88 | -1.027% |
| GMA | 2017-10-16 00:00:00.110000 | 2.89 | 990617 | 2.93 | 2.88 | -1.027% |
| GMA | 2017-10-13 00:00:00.110000 | 2.92 | 744205 | 2.96 | 2.91 | -1.017% |
| GMA | 2017-10-13 00:00:00.110000 | 2.92 | 744205 | 2.96 | 2.91 | -1.017% |
| GMA | 2017-10-13 00:00:00.110000 | 2.92 | 744205 | 2.96 | 2.91 | -1.017% |
| GMA | 2017-10-12 00:00:00.110000 | 2.95 | 986233 | 2.96 | 2.91 | 0% |
| GMA | 2017-10-11 00:00:00.110000 | 2.95 | 979995 | 2.96 | 2.925 | 1.027% |
| GMA | 2017-10-10 00:00:00.110000 | 2.92 | 1035160 | 2.93 | 2.85 | 2.456% |
| GMA | 2017-10-09 00:00:00.110000 | 2.85 | 783367 | 2.86 | 2.795 | 1.786% |
| GMA | 2017-10-06 00:00:00.110000 | 2.8 | 911719 | 2.8 | 2.775 | 1.818% |
| GMA | 2017-10-06 00:00:00.110000 | 2.8 | 911719 | 2.8 | 2.775 | 1.818% |
| GMA | 2017-10-06 00:00:00.110000 | 2.8 | 911719 | 2.8 | 2.775 | 1.818% |
| GMA | 2017-10-05 00:00:00.110000 | 2.75 | 801527 | 2.765 | 2.73 | -0.362% |
| GMA | 2017-10-04 00:00:00.110000 | 2.76 | 1205400 | 2.8 | 2.75 | -1.429% |
| GMA | 2017-10-03 00:00:00.110000 | 2.8 | 1119918 | 2.82 | 2.78 | 0% |
| GMA | 2017-10-02 00:00:00.110000 | 2.8 | 1499410 | 2.815 | 2.79 | 0.358% |
| GMA | 2017-09-29 00:00:00.100000 | 2.79 | 877444 | 2.8 | 2.78 | 0% |
| GMA | 2017-09-29 00:00:00.100000 | 2.79 | 877444 | 2.8 | 2.78 | 0% |
| GMA | 2017-09-29 00:00:00.100000 | 2.79 | 877444 | 2.8 | 2.78 | 0% |
| GMA | 2017-09-28 00:00:00.100000 | 2.79 | 947314 | 2.805 | 2.78 | -0.357% |
| GMA | 2017-09-27 00:00:00.100000 | 2.8 | 1531667 | 2.82 | 2.785 | -0.356% |
| GMA | 2017-09-26 00:00:00.100000 | 2.81 | 1038647 | 2.84 | 2.8 | -0.355% |
| GMA | 2017-09-25 00:00:00.100000 | 2.82 | 1348859 | 2.87 | 2.8 | -0.353% |
| GMA | 2017-09-22 00:00:00.100000 | 2.83 | 967594 | 2.87 | 2.83 | 0.355% |
| GMA | 2017-09-22 00:00:00.100000 | 2.83 | 967594 | 2.87 | 2.83 | 0.355% |
| GMA | 2017-09-22 00:00:00.100000 | 2.83 | 967594 | 2.87 | 2.83 | 0.355% |
| GMA | 2017-09-21 00:00:00.100000 | 2.82 | 4492698 | 2.9 | 2.81 | -2.759% |
| GMA | 2017-09-20 00:00:00.100000 | 2.9 | 2933357 | 3.03 | 2.88 | -3.01% |
| GMA | 2017-09-19 00:00:00.100000 | 2.99 | 10135984 | 3.05 | 2.96 | -1.32% |
| GMA | 2017-09-18 00:00:00.100000 | 3.03 | 1047968 | 3.045 | 2.99 | 1% |
| GMA | 2017-09-15 00:00:00.100000 | 3.0 | 1813718 | 3.02 | 2.98 | 0.671% |
| GMA | 2017-09-15 00:00:00.100000 | 3.0 | 1813718 | 3.02 | 2.98 | 0.671% |
| GMA | 2017-09-15 00:00:00.100000 | 3.0 | 1813718 | 3.02 | 2.98 | 0.671% |
| GMA | 2017-09-14 00:00:00.100000 | 2.98 | 1071779 | 3.015 | 2.96 | -0.334% |
| GMA | 2017-09-13 00:00:00.100000 | 2.99 | 607858 | 3.03 | 2.98 | 0% |
| GMA | 2017-09-12 00:00:00.100000 | 2.99 | 983631 | 3.01 | 2.95 | 1.014% |
| GMA | 2017-09-11 00:00:00.100000 | 2.96 | 548833 | 2.97 | 2.93 | 1.024% |
| GMA | 2017-09-08 00:00:00.100000 | 2.93 | 845948 | 2.95 | 2.92 | -0.34% |
| GMA | 2017-09-08 00:00:00.100000 | 2.93 | 845948 | 2.95 | 2.92 | -0.34% |
| GMA | 2017-09-08 00:00:00.100000 | 2.93 | 845948 | 2.95 | 2.92 | -0.34% |
| GMA | 2017-09-07 00:00:00.100000 | 2.94 | 971564 | 2.94 | 2.89 | 1.73% |
| GMA | 2017-09-06 00:00:00.100000 | 2.89 | 997691 | 2.9 | 2.86 | -1.027% |
| GMA | 2017-09-05 00:00:00.100000 | 2.92 | 530305 | 2.93 | 2.9 | -0.341% |
| GMA | 2017-09-04 00:00:00.100000 | 2.93 | 394298 | 2.93 | 2.9 | 0.687% |
| GMA | 2017-09-01 00:00:00.100000 | 2.91 | 700426 | 2.92 | 2.86 | 0.345% |
| GMA | 2017-09-01 00:00:00.100000 | 2.91 | 700426 | 2.92 | 2.86 | 0.345% |
| GMA | 2017-09-01 00:00:00.100000 | 2.91 | 700426 | 2.92 | 2.86 | 0.345% |
| GMA | 2017-08-31 00:00:00.100000 | 2.9 | 1139001 | 2.91 | 2.86 | 0% |
| GMA | 2017-08-30 00:00:00.100000 | 2.9 | 989530 | 2.91 | 2.86 | 0.346% |
| GMA | 2017-08-29 00:00:00.100000 | 2.89 | 848400 | 2.95 | 2.88 | -2.034% |
| GMA | 2017-08-28 00:00:00.100000 | 2.95 | 1082267 | 2.965 | 2.92 | 0% |
| GMA | 2017-08-25 00:00:00.100000 | 2.95 | 928801 | 2.97 | 2.92 | 1.027% |
| GMA | 2017-08-25 00:00:00.100000 | 2.95 | 928801 | 2.97 | 2.92 | 1.027% |
| GMA | 2017-08-25 00:00:00.100000 | 2.95 | 928801 | 2.97 | 2.92 | 1.027% |
| GMA | 2017-08-24 00:00:00.100000 | 2.92 | 1096564 | 2.96 | 2.9 | 0% |
| GMA | 2017-08-23 00:00:00.100000 | 2.92 | 1111554 | 2.94 | 2.89 | 0% |
| GMA | 2017-08-22 00:00:00.100000 | 2.92 | 852299 | 2.92 | 2.86 | 0.69% |
| GMA | 2017-08-21 00:00:00.100000 | 2.9 | 914299 | 2.91 | 2.87 | -0.685% |
| GMA | 2017-08-18 00:00:00.100000 | 2.92 | 811492 | 2.925 | 2.87 | -0.68% |
| GMA | 2017-08-18 00:00:00.100000 | 2.92 | 811492 | 2.925 | 2.87 | -0.68% |
| GMA | 2017-08-18 00:00:00.100000 | 2.92 | 811492 | 2.925 | 2.87 | -0.68% |
| GMA | 2017-08-17 00:00:00.100000 | 2.94 | 1076684 | 2.94 | 2.915 | -0.339% |
| GMA | 2017-08-16 00:00:00.100000 | 2.95 | 1306803 | 2.955 | 2.92 | 0.683% |
| GMA | 2017-08-15 00:00:00.100000 | 2.93 | 2692560 | 2.98 | 2.92 | -7.278% |
| GMA | 2017-08-14 00:00:00.100000 | 3.16 | 1409269 | 3.17 | 3.1 | 0.958% |
| GMA | 2017-08-11 00:00:00.100000 | 3.13 | 940958 | 3.18 | 3.12 | -2.492% |
| GMA | 2017-08-11 00:00:00.100000 | 3.13 | 940958 | 3.18 | 3.12 | -2.492% |
| GMA | 2017-08-11 00:00:00.100000 | 3.13 | 940958 | 3.18 | 3.12 | -2.492% |
| GMA | 2017-08-10 00:00:00.100000 | 3.21 | 1026530 | 3.23 | 3.18 | 0% |
| GMA | 2017-08-09 00:00:00.100000 | 3.21 | 1795833 | 3.23 | 3.185 | 1.262% |
| GMA | 2017-08-08 00:00:00.100000 | 3.17 | 3176488 | 3.21 | 3.12 | 0% |
| GMA | 2017-08-07 00:00:00.100000 | 3.17 | 1467145 | 3.185 | 3.1 | 2.258% |
| GMA | 2017-08-04 00:00:00.100000 | 3.1 | 1389503 | 3.16 | 3.1 | -1.587% |
| GMA | 2017-08-04 00:00:00.100000 | 3.1 | 1389503 | 3.16 | 3.1 | -1.587% |
| GMA | 2017-08-04 00:00:00.100000 | 3.1 | 1389503 | 3.16 | 3.1 | -1.587% |
| GMA | 2017-08-03 00:00:00.100000 | 3.15 | 2001883 | 3.23 | 3.135 | -1.562% |
| GMA | 2017-08-02 00:00:00.100000 | 3.2 | 3320384 | 3.25 | 3.12 | 5.96% |
| GMA | 2017-08-01 00:00:00.100000 | 3.02 | 1600211 | 3.05 | 2.97 | 0.332% |
| GMA | 2017-07-31 00:00:00.100000 | 3.01 | 739439 | 3.04 | 2.975 | 1.347% |
| GMA | 2017-07-28 00:00:00.100000 | 2.97 | 1677751 | 3.05 | 2.96 | -1.98% |
| GMA | 2017-07-27 00:00:00.100000 | 3.03 | 1017527 | 3.1 | 3.03 | -1.942% |
| GMA | 2017-07-26 00:00:00.100000 | 3.09 | 1366440 | 3.12 | 3.05 | 1.98% |
| GMA | 2017-07-25 00:00:00.100000 | 3.03 | 1833670 | 3.035 | 2.925 | 3.767% |
| GMA | 2017-07-24 00:00:00.100000 | 2.92 | 629001 | 2.95 | 2.905 | -1.351% |
| GMA | 2017-07-21 00:00:00.100000 | 2.96 | 875282 | 2.97 | 2.91 | 0.68% |
| GMA | 2017-07-20 00:00:00.100000 | 2.94 | 829972 | 2.98 | 2.92 | -0.339% |
| GMA | 2017-07-19 00:00:00.100000 | 2.95 | 1394355 | 2.95 | 2.89 | 0.34% |
| GMA | 2017-07-18 00:00:00.100000 | 2.94 | 1013375 | 2.97 | 2.89 | -1.01% |
| GMA | 2017-07-17 00:00:00.100000 | 2.97 | 932630 | 3.0 | 2.95 | 0% |
| GMA | 2017-07-14 00:00:00.100000 | 2.97 | 1216825 | 2.98 | 2.89 | 3.125% |
| GMA | 2017-07-13 00:00:00.100000 | 2.88 | 1042102 | 2.93 | 2.88 | 0% |
| GMA | 2017-07-12 00:00:00.100000 | 2.88 | 1099155 | 2.91 | 2.88 | -1.031% |
| GMA | 2017-07-11 00:00:00.100000 | 2.91 | 591970 | 2.94 | 2.89 | 0% |
| GMA | 2017-07-10 00:00:00.100000 | 2.91 | 856080 | 2.95 | 2.88 | 0.345% |
| GMA | 2017-07-07 00:00:00.100000 | 2.9 | 982168 | 2.92 | 2.865 | 0.694% |
| GMA | 2017-07-06 00:00:00.100000 | 2.88 | 630603 | 2.92 | 2.88 | -1.031% |
| GMA | 2017-07-05 00:00:00.100000 | 2.91 | 740753 | 2.96 | 2.9 | -1.356% |
| GMA | 2017-07-04 00:00:00.100000 | 2.95 | 1260809 | 3.0 | 2.92 | 2.076% |
| GMA | 2017-07-03 00:00:00.100000 | 2.89 | 798108 | 2.97 | 2.885 | -1.365% |
| GMA | 2017-06-30 00:00:00.100000 | 2.93 | 709160 | 2.96 | 2.92 | -0.678% |
| GMA | 2017-06-29 00:00:00.100000 | 2.95 | 1206580 | 3.0 | 2.94 | 0.34% |
| GMA | 2017-06-28 00:00:00.100000 | 2.94 | 1335405 | 2.99 | 2.88 | 1.031% |
| GMA | 2017-06-27 00:00:00.100000 | 2.91 | 1767683 | 2.92 | 2.89 | 0.345% |
| GMA | 2017-06-26 00:00:00.100000 | 2.9 | 1405383 | 2.95 | 2.83 | -0.344% |
| GMA | 2017-06-23 00:00:00.100000 | 2.91 | 757467 | 2.95 | 2.89 | -0.342% |
| GMA | 2017-06-22 00:00:00.100000 | 2.92 | 558903 | 2.945 | 2.87 | 0.69% |
| GMA | 2017-06-21 00:00:00.100000 | 2.9 | 881549 | 2.94 | 2.885 | -1.024% |
| GMA | 2017-06-20 00:00:00.100000 | 2.93 | 1044297 | 2.98 | 2.925 | 0% |
| GMA | 2017-06-19 00:00:00.100000 | 2.93 | 1257642 | 2.99 | 2.93 | 0% |
| GMA | 2017-06-16 00:00:00.100000 | 2.93 | 1625390 | 2.98 | 2.93 | -0.34% |
| GMA | 2017-06-15 00:00:00.100000 | 2.94 | 1726482 | 2.98 | 2.88 | -1.672% |
| GMA | 2017-06-14 00:00:00.100000 | 2.99 | 2314583 | 3.0 | 2.93 | 3.103% |
| GMA | 2017-06-13 00:00:00.100000 | 2.9 | 986212 | 2.9 | 2.83 | 2.837% |
| GMA | 2017-06-09 00:00:00.100000 | 2.82 | 695654 | 2.85 | 2.8 | 0% |
| GMA | 2017-06-08 00:00:00.100000 | 2.82 | 1172968 | 2.84 | 2.76 | 1.439% |
| GMA | 2017-06-07 00:00:00.100000 | 2.78 | 1828592 | 2.82 | 2.77 | 0% |
| GMA | 2017-06-06 00:00:00.100000 | 2.78 | 1699262 | 2.85 | 2.78 | -1.767% |
| GMA | 2017-06-05 00:00:00.100000 | 2.83 | 1579276 | 2.87 | 2.8 | -1.049% |
| GMA | 2017-06-02 00:00:00.100000 | 2.86 | 1329921 | 2.9 | 2.85 | 1.418% |
| GMA | 2017-06-01 00:00:00.100000 | 2.82 | 774631 | 2.86 | 2.82 | -1.399% |
| GMA | 2017-05-31 00:00:00.100000 | 2.86 | 953290 | 2.865 | 2.8 | 0.351% |
| GMA | 2017-05-30 00:00:00.100000 | 2.85 | 1171923 | 2.87 | 2.79 | 1.064% |
| GMA | 2017-05-29 00:00:00.100000 | 2.82 | 798028 | 2.89 | 2.82 | -1.053% |
| GMA | 2017-05-26 00:00:00.100000 | 2.85 | 957715 | 2.88 | 2.805 | -1.042% |
| GMA | 2017-05-25 00:00:00.100000 | 2.88 | 1882702 | 2.95 | 2.83 | -1.37% |
| GMA | 2017-05-24 00:00:00.100000 | 2.92 | 1225947 | 2.93 | 2.87 | 1.389% |
| GMA | 2017-05-23 00:00:00.100000 | 2.88 | 1299217 | 2.94 | 2.86 | -0.346% |
| GMA | 2017-05-22 00:00:00.100000 | 2.89 | 1441363 | 2.96 | 2.89 | -1.365% |
| GMA | 2017-05-19 00:00:00.100000 | 2.93 | 1022568 | 2.96 | 2.87 | -0.678% |
| GMA | 2017-05-18 00:00:00.100000 | 2.95 | 2073684 | 2.95 | 2.89 | -0.338% |
| GMA | 2017-05-17 00:00:00.100000 | 2.96 | 1408053 | 3.04 | 2.95 | -1.661% |
| GMA | 2017-05-16 00:00:00.100000 | 3.01 | 1422251 | 3.065 | 2.995 | 0.333% |
| GMA | 2017-05-15 00:00:00.100000 | 3.0 | 1889506 | 3.075 | 2.99 | -1.316% |
| GMA | 2017-05-12 00:00:00.100000 | 3.04 | 1556778 | 3.05 | 3.0 | 0.33% |
| GMA | 2017-05-11 00:00:00.100000 | 3.03 | 1193979 | 3.085 | 3.03 | -0.98% |
| GMA | 2017-05-10 00:00:00.100000 | 3.06 | 1345797 | 3.08 | 2.98 | 2% |
| GMA | 2017-05-09 00:00:00.100000 | 3.0 | 1938729 | 3.06 | 2.98 | -2.28% |
| GMA | 2017-05-08 00:00:00.100000 | 3.07 | 1255757 | 3.1 | 3.02 | 0% |
| GMA | 2017-05-05 00:00:00.100000 | 3.07 | 1537539 | 3.11 | 2.985 | 0.987% |
| GMA | 2017-05-04 00:00:00.100000 | 3.04 | 2431806 | 3.065 | 2.92 | -0.977% |
| GMA | 2017-05-03 00:00:00.100000 | 3.07 | 3041513 | 3.235 | 3.02 | -4.062% |
| GMA | 2017-05-02 00:00:00.100000 | 3.2 | 3699337 | 3.34 | 3.01 | -4.192% |
| GMA | 2017-05-01 00:00:00.100000 | 3.34 | 1193496 | 3.35 | 3.29 | 1.52% |
| GMA | 2017-04-28 00:00:00.100000 | 3.29 | 1656397 | 3.3 | 3.23 | 1.231% |
| GMA | 2017-04-27 00:00:00.100000 | 3.25 | 2804266 | 3.29 | 3.22 | 0.932% |
| GMA | 2017-04-26 00:00:00.100000 | 3.22 | 2051020 | 3.22 | 3.2 | 0.625% |
| GMA | 2017-04-24 00:00:00.100000 | 3.2 | 1497293 | 3.21 | 3.16 | 0.629% |
| GMA | 2017-04-21 00:00:00.100000 | 3.18 | 1597111 | 3.22 | 3.17 | 0% |
| GMA | 2017-04-20 00:00:00.100000 | 3.18 | 1112043 | 3.19 | 3.16 | 0% |
| GMA | 2017-04-19 00:00:00.100000 | 3.18 | 1956757 | 3.195 | 3.15 | 0% |
| GMA | 2017-04-18 00:00:00.100000 | 3.18 | 1295239 | 3.19 | 3.16 | -0.313% |
| GMA | 2017-04-13 00:00:00.100000 | 3.19 | 1173662 | 3.21 | 3.155 | 0.314% |
| GMA | 2017-04-12 00:00:00.100000 | 3.18 | 1189476 | 3.22 | 3.17 | -1.242% |
| GMA | 2017-04-11 00:00:00.100000 | 3.22 | 1672409 | 3.24 | 3.17 | 0.94% |
| GMA | 2017-04-10 00:00:00.100000 | 3.19 | 698569 | 3.2 | 3.175 | 0.314% |
| GMA | 2017-04-07 00:00:00.100000 | 3.18 | 1081628 | 3.2 | 3.14 | 0% |
| GMA | 2017-04-06 00:00:00.100000 | 3.18 | 1651664 | 3.2 | 3.13 | 1.597% |
| GMA | 2017-04-05 00:00:00.100000 | 3.13 | 1893368 | 3.19 | 3.11 | 0% |
| GMA | 2017-04-04 00:00:00.100000 | 3.13 | 1091346 | 3.2 | 3.13 | -0.635% |
| GMA | 2017-04-03 00:00:00.100000 | 3.15 | 1069018 | 3.2 | 3.12 | 0.318% |
| GMA | 2017-03-31 00:00:00.110000 | 3.14 | 2827891 | 3.22 | 3.1 | 0.641% |
| GMA | 2017-03-30 00:00:00.110000 | 3.12 | 2589374 | 3.14 | 3.0 | 1.629% |
| GMA | 2017-03-29 00:00:00.110000 | 3.07 | 2898471 | 3.11 | 2.985 | 2.333% |
| GMA | 2017-03-28 00:00:00.110000 | 3.0 | 1597281 | 3.0 | 2.94 | 2.041% |
| GMA | 2017-03-27 00:00:00.110000 | 2.94 | 938376 | 2.96 | 2.89 | -0.676% |
| GMA | 2017-03-24 00:00:00.110000 | 2.96 | 1640638 | 3.04 | 2.93 | 1.024% |
| GMA | 2017-03-23 00:00:00.110000 | 2.93 | 1699651 | 2.975 | 2.91 | -1.014% |
| GMA | 2017-03-22 00:00:00.110000 | 2.96 | 2861011 | 2.97 | 2.9 | 0% |
| GMA | 2017-03-21 00:00:00.110000 | 2.96 | 1654482 | 2.97 | 2.9 | 2.069% |
| GMA | 2017-03-20 00:00:00.110000 | 2.9 | 1110454 | 2.94 | 2.9 | -1.024% |
| GMA | 2017-03-17 00:00:00.110000 | 2.93 | 2247151 | 2.95 | 2.83 | 2.807% |
| GMA | 2017-03-16 00:00:00.110000 | 2.85 | 1713651 | 2.86 | 2.75 | 1.786% |
| GMA | 2017-03-15 00:00:00.110000 | 2.8 | 1127583 | 2.85 | 2.78 | -1.408% |
| GMA | 2017-03-14 00:00:00.110000 | 2.84 | 1053343 | 2.87 | 2.8 | -0.699% |
| GMA | 2017-03-13 00:00:00.110000 | 2.86 | 1020086 | 2.87 | 2.81 | 0.704% |
| GMA | 2017-03-10 00:00:00.110000 | 2.84 | 3492503 | 2.84 | 2.655 | 0.353% |
| GMA | 2017-03-09 00:00:00.110000 | 2.83 | 1004712 | 2.87 | 2.82 | -1.394% |
| GMA | 2017-03-08 00:00:00.110000 | 2.87 | 981973 | 2.87 | 2.825 | 1.056% |
| GMA | 2017-03-07 00:00:00.110000 | 2.84 | 1391538 | 2.85 | 2.78 | 0.709% |
| GMA | 2017-03-06 00:00:00.110000 | 2.82 | 1415132 | 2.85 | 2.79 | 0.356% |
| GMA | 2017-03-03 00:00:00.110000 | 2.81 | 1096622 | 2.84 | 2.75 | 0.357% |
| GMA | 2017-03-02 00:00:00.110000 | 2.8 | 2344165 | 2.86 | 2.8 | -0.356% |
| GMA | 2017-03-01 00:00:00.110000 | 2.81 | 1737803 | 2.845 | 2.8 | 0% |
| GMA | 2017-02-28 00:00:00.110000 | 2.81 | 1976861 | 2.82 | 2.75 | 2.182% |
| GMA | 2017-02-27 00:00:00.110000 | 2.75 | 2306758 | 2.83 | 2.75 | -0.362% |
| GMA | 2017-02-24 00:00:00.110000 | 2.76 | 1758945 | 2.78 | 2.74 | 0.364% |
| GMA | 2017-02-23 00:00:00.110000 | 2.75 | 2115371 | 2.78 | 2.74 | 0.365% |
| GMA | 2017-02-22 00:00:00.110000 | 2.74 | 1430496 | 2.79 | 2.73 | -1.439% |
| GMA | 2017-02-21 00:00:00.110000 | 2.78 | 1587209 | 2.82 | 2.72 | -4.795% |
| GMA | 2017-02-20 00:00:00.110000 | 2.92 | 1447320 | 2.97 | 2.92 | 0% |
| GMA | 2017-02-17 00:00:00.110000 | 2.92 | 1613138 | 2.96 | 2.92 | 0% |
| GMA | 2017-02-16 00:00:00.110000 | 2.92 | 2395751 | 2.94 | 2.89 | -0.341% |
| GMA | 2017-02-15 00:00:00.110000 | 2.93 | 1630590 | 2.95 | 2.895 | 0.687% |
| GMA | 2017-02-14 00:00:00.110000 | 2.91 | 1922798 | 2.97 | 2.91 | -1.02% |
| GMA | 2017-02-13 00:00:00.110000 | 2.94 | 2493420 | 3.005 | 2.925 | -1.342% |
| GMA | 2017-02-10 00:00:00.110000 | 2.98 | 4617751 | 3.0 | 2.91 | 3.114% |
| GMA | 2017-02-09 00:00:00.110000 | 2.89 | 3785715 | 2.955 | 2.85 | 0.697% |
| GMA | 2017-02-08 00:00:00.110000 | 2.87 | 6706145 | 3.25 | 2.76 | -14.837% |
| GMA | 2017-02-07 00:00:00.110000 | 3.37 | 1737408 | 3.43 | 3.3 | -1.749% |
| GMA | 2017-02-06 00:00:00.110000 | 3.43 | 1187903 | 3.5 | 3.42 | -2% |
| GMA | 2017-02-03 00:00:00.110000 | 3.5 | 1782235 | 3.51 | 3.39 | 1.449% |
| GMA | 2017-02-02 00:00:00.110000 | 3.45 | 1668800 | 3.51 | 3.4 | 1.77% |
| GMA | 2017-02-01 00:00:00.110000 | 3.39 | 936000 | 3.4 | 3.33 | 1.802% |
| GMA | 2017-01-31 00:00:00.110000 | 3.33 | 1405651 | 3.36 | 3.3 | -0.299% |
| GMA | 2017-01-30 00:00:00.110000 | 3.34 | 1392406 | 3.38 | 3.31 | -0.595% |
| GMA | 2017-01-27 00:00:00.110000 | 3.36 | 1158246 | 3.37 | 3.24 | 3.385% |
| GMA | 2017-01-25 00:00:00.110000 | 3.25 | 1744319 | 3.27 | 3.21 | 0.619% |
| GMA | 2017-01-24 00:00:00.110000 | 3.23 | 662823 | 3.24 | 3.185 | 1.254% |
| GMA | 2017-01-23 00:00:00.110000 | 3.19 | 832780 | 3.28 | 3.19 | -0.312% |
| GMA | 2017-01-20 00:00:00.110000 | 3.2 | 767934 | 3.23 | 3.185 | -0.929% |
| GMA | 2017-01-19 00:00:00.110000 | 3.23 | 516634 | 3.26 | 3.21 | 0% |
| GMA | 2017-01-18 00:00:00.110000 | 3.23 | 1200638 | 3.25 | 3.19 | -0.92% |
| GMA | 2017-01-17 00:00:00.110000 | 3.26 | 1058451 | 3.34 | 3.25 | -2.395% |
| GMA | 2017-01-16 00:00:00.110000 | 3.34 | 798327 | 3.35 | 3.305 | 1.212% |
| GMA | 2017-01-13 00:00:00.110000 | 3.3 | 893290 | 3.35 | 3.29 | -1.198% |
| GMA | 2017-01-12 00:00:00.110000 | 3.34 | 834614 | 3.39 | 3.34 | -0.89% |
| GMA | 2017-01-11 00:00:00.110000 | 3.37 | 1212360 | 3.39 | 3.35 | 0.298% |
| GMA | 2017-01-10 00:00:00.110000 | 3.36 | 1204975 | 3.41 | 3.35 | -0.297% |
| GMA | 2017-01-09 00:00:00.110000 | 3.37 | 979592 | 3.39 | 3.31 | 1.201% |
| GMA | 2017-01-06 00:00:00.110000 | 3.33 | 950130 | 3.345 | 3.27 | 0.604% |
| GMA | 2017-01-05 00:00:00.110000 | 3.31 | 742607 | 3.37 | 3.31 | -1.78% |
| GMA | 2017-01-04 00:00:00.110000 | 3.37 | 901828 | 3.37 | 3.32 | 0.898% |
| GMA | 2017-01-03 00:00:00.110000 | 3.34 | 1134633 | 3.355 | 3.27 | 2.141% |
| GMA | 2016-12-30 00:00:00.110000 | 3.27 | 450875 | 3.28 | 3.23 | -0.305% |
| GMA | 2016-12-29 00:00:00.110000 | 3.28 | 411713 | 3.28 | 3.21 | 0.923% |
| GMA | 2016-12-28 00:00:00.110000 | 3.25 | 282098 | 3.25 | 3.2 | 1.881% |
| GMA | 2016-12-23 00:00:00.110000 | 3.19 | 278224 | 3.23 | 3.19 | -0.623% |
| GMA | 2016-12-22 00:00:00.110000 | 3.21 | 1185212 | 3.26 | 3.19 | -0.311% |
| GMA | 2016-12-21 00:00:00.110000 | 3.22 | 1294302 | 3.27 | 3.19 | 0.625% |
| GMA | 2016-12-20 00:00:00.110000 | 3.2 | 1386222 | 3.22 | 3.13 | 2.236% |
| GMA | 2016-12-19 00:00:00.110000 | 3.13 | 612176 | 3.17 | 3.12 | 0% |
| GMA | 2016-12-16 00:00:00.110000 | 3.13 | 944463 | 3.15 | 3.09 | 0.321% |
| GMA | 2016-12-15 00:00:00.110000 | 3.12 | 1033340 | 3.15 | 3.09 | 0.322% |
| GMA | 2016-12-14 00:00:00.110000 | 3.11 | 2150774 | 3.12 | 3.04 | 1.634% |
| GMA | 2016-12-13 00:00:00.110000 | 3.06 | 748288 | 3.11 | 3.045 | -0.326% |
| GMA | 2016-12-12 00:00:00.110000 | 3.07 | 978863 | 3.17 | 3.07 | -1.603% |
| GMA | 2016-12-09 00:00:00.110000 | 3.12 | 1067883 | 3.145 | 3.04 | 2.295% |
| GMA | 2016-12-08 00:00:00.110000 | 3.05 | 1733386 | 3.06 | 3.01 | 0.993% |
| GMA | 2016-12-07 00:00:00.110000 | 3.02 | 732891 | 3.045 | 3.0 | 0.667% |
| GMA | 2016-12-06 00:00:00.110000 | 3.0 | 820477 | 3.02 | 2.95 | 1.351% |
| GMA | 2016-12-05 00:00:00.110000 | 2.96 | 1035316 | 3.01 | 2.94 | -1.333% |
| GMA | 2016-12-02 00:00:00.110000 | 3.0 | 1360387 | 3.06 | 2.99 | -0.99% |
| GMA | 2016-12-01 00:00:00.110000 | 3.03 | 1558037 | 3.05 | 3.0 | -0.98% |
| GMA | 2016-11-30 00:00:00.110000 | 3.06 | 1567000 | 3.06 | 2.94 | 4.082% |
| GMA | 2016-11-29 00:00:00.110000 | 2.94 | 775770 | 2.95 | 2.91 | -0.676% |
| GMA | 2016-11-28 00:00:00.110000 | 2.96 | 365786 | 3.0 | 2.955 | -0.337% |
| GMA | 2016-11-25 00:00:00.110000 | 2.97 | 619113 | 2.99 | 2.92 | 0.338% |
| GMA | 2016-11-24 00:00:00.110000 | 2.96 | 869249 | 2.98 | 2.92 | 1.37% |
| GMA | 2016-11-23 00:00:00.110000 | 2.92 | 663570 | 2.93 | 2.86 | 1.389% |
| GMA | 2016-11-22 00:00:00.110000 | 2.88 | 815625 | 2.89 | 2.81 | 1.053% |
| GMA | 2016-11-21 00:00:00.110000 | 2.85 | 769784 | 2.88 | 2.79 | 1.064% |
| GMA | 2016-11-18 00:00:00.110000 | 2.82 | 546132 | 2.83 | 2.78 | 2.92% |
| GMA | 2016-11-17 00:00:00.110000 | 2.74 | 1059457 | 2.81 | 2.74 | -2.143% |
| GMA | 2016-11-16 00:00:00.110000 | 2.8 | 1256530 | 2.89 | 2.8 | -1.06% |
| GMA | 2016-11-15 00:00:00.110000 | 2.83 | 1065124 | 2.86 | 2.82 | -0.702% |
| GMA | 2016-11-14 00:00:00.110000 | 2.85 | 1358066 | 2.9 | 2.85 | -0.35% |
| GMA | 2016-11-11 00:00:00.110000 | 2.86 | 1520812 | 2.87 | 2.81 | 1.779% |
| GMA | 2016-11-10 00:00:00.110000 | 2.81 | 1224525 | 2.82 | 2.765 | 3.69% |
| GMA | 2016-11-09 00:00:00.110000 | 2.71 | 1506470 | 2.82 | 2.67 | -3.214% |
| GMA | 2016-11-08 00:00:00.110000 | 2.8 | 1157888 | 2.86 | 2.785 | 0.719% |
| GMA | 2016-11-07 00:00:00.110000 | 2.78 | 2503280 | 2.805 | 2.75 | -0.358% |
| GMA | 2016-11-04 00:00:00.110000 | 2.79 | 2682355 | 2.895 | 2.76 | -7.616% |
| GMA | 2016-11-03 00:00:00.110000 | 3.02 | 1017841 | 3.04 | 2.98 | -0.658% |
| GMA | 2016-11-02 00:00:00.110000 | 3.04 | 1808419 | 3.045 | 2.98 | 0.33% |
| GMA | 2016-11-01 00:00:00.110000 | 3.03 | 755016 | 3.06 | 3.01 | -0.98% |
| GMA | 2016-10-31 00:00:00.110000 | 3.06 | 1042012 | 3.06 | 3.0 | 0.99% |
| GMA | 2016-10-28 00:00:00.110000 | 3.03 | 1177135 | 3.05 | 3.0 | 1% |
| GMA | 2016-10-27 00:00:00.110000 | 3.0 | 1271534 | 3.035 | 2.98 | 1.351% |
| GMA | 2016-10-26 00:00:00.110000 | 2.96 | 1611859 | 3.1 | 2.96 | -3.583% |
| GMA | 2016-10-25 00:00:00.110000 | 3.07 | 1232418 | 3.085 | 3.01 | 1.993% |
| GMA | 2016-10-24 00:00:00.110000 | 3.01 | 1937936 | 3.04 | 2.92 | 2.73% |
| GMA | 2016-10-21 00:00:00.110000 | 2.93 | 1764632 | 2.98 | 2.825 | 3.169% |
| GMA | 2016-10-20 00:00:00.110000 | 2.84 | 964160 | 2.84 | 2.78 | 1.792% |
| GMA | 2016-10-19 00:00:00.110000 | 2.79 | 1067580 | 2.79 | 2.69 | 3.717% |
| GMA | 2016-10-18 00:00:00.110000 | 2.69 | 806203 | 2.72 | 2.67 | 0.373% |
| GMA | 2016-10-17 00:00:00.110000 | 2.68 | 1063903 | 2.76 | 2.67 | -2.545% |
| GMA | 2016-10-14 00:00:00.110000 | 2.75 | 401755 | 2.76 | 2.71 | 0.733% |
| GMA | 2016-10-13 00:00:00.110000 | 2.73 | 824495 | 2.77 | 2.71 | -0.727% |
| GMA | 2016-10-12 00:00:00.110000 | 2.75 | 722361 | 2.76 | 2.73 | -0.362% |
| GMA | 2016-10-11 00:00:00.110000 | 2.76 | 605190 | 2.78 | 2.74 | 1.099% |
| GMA | 2016-10-10 00:00:00.110000 | 2.73 | 779452 | 2.78 | 2.72 | 0.368% |
| GMA | 2016-10-07 00:00:00.110000 | 2.72 | 1177911 | 2.79 | 2.72 | -2.158% |
| GMA | 2016-10-06 00:00:00.110000 | 2.78 | 1891354 | 2.81 | 2.75 | 0.725% |
| GMA | 2016-10-05 00:00:00.110000 | 2.76 | 1751077 | 2.84 | 2.75 | -0.361% |
| GMA | 2016-10-04 00:00:00.110000 | 2.77 | 1708656 | 2.79 | 2.71 | 0.727% |
| GMA | 2016-10-03 00:00:00.110000 | 2.75 | 667945 | 2.79 | 2.71 | 2.23% |
| GMA | 2016-09-30 00:00:00.100000 | 2.69 | 1442703 | 2.71 | 2.65 | -0.37% |
| GMA | 2016-09-29 00:00:00.100000 | 2.7 | 941119 | 2.74 | 2.67 | 0% |
| GMA | 2016-09-28 00:00:00.100000 | 2.7 | 1324759 | 2.71 | 2.63 | 0.372% |
| GMA | 2016-09-27 00:00:00.100000 | 2.69 | 2407059 | 2.7 | 2.64 | 0.373% |
| GMA | 2016-09-26 00:00:00.100000 | 2.68 | 1218833 | 2.7 | 2.65 | -1.107% |
| GMA | 2016-09-23 00:00:00.100000 | 2.71 | 2483791 | 2.82 | 2.67 | -2.166% |
| GMA | 2016-09-22 00:00:00.100000 | 2.77 | 1088907 | 2.81 | 2.77 | 0% |
| GMA | 2016-09-21 00:00:00.100000 | 2.77 | 730409 | 2.795 | 2.755 | -0.36% |
| GMA | 2016-09-20 00:00:00.100000 | 2.78 | 1499971 | 2.86 | 2.77 | -3.806% |
| GMA | 2016-09-19 00:00:00.100000 | 2.89 | 182117 | 2.89 | 2.83 | -1.027% |
| GMA | 2016-09-16 00:00:00.100000 | 2.92 | 1835469 | 2.93 | 2.8 | 3.546% |
| GMA | 2016-09-15 00:00:00.100000 | 2.82 | 1258369 | 2.85 | 2.79 | -0.704% |
| GMA | 2016-09-14 00:00:00.100000 | 2.84 | 715500 | 2.88 | 2.83 | -1.389% |
| GMA | 2016-09-13 00:00:00.100000 | 2.88 | 861456 | 2.905 | 2.85 | 1.408% |
| GMA | 2016-09-12 00:00:00.100000 | 2.84 | 990758 | 2.89 | 2.83 | -1.73% |
| GMA | 2016-09-09 00:00:00.100000 | 2.89 | 852774 | 2.97 | 2.89 | -2.365% |
| GMA | 2016-09-08 00:00:00.100000 | 2.96 | 1118135 | 2.96 | 2.9 | 0% |
| GMA | 2016-09-07 00:00:00.100000 | 2.96 | 1826419 | 2.97 | 2.9 | 0.68% |
| GMA | 2016-09-06 00:00:00.100000 | 2.94 | 920067 | 2.96 | 2.91 | 0.341% |
| GMA | 2016-09-05 00:00:00.100000 | 2.93 | 427287 | 2.96 | 2.91 | 0.342% |
| GMA | 2016-09-02 00:00:00.100000 | 2.92 | 728281 | 2.95 | 2.9 | 0% |
| GMA | 2016-09-01 00:00:00.100000 | 2.92 | 877268 | 2.95 | 2.89 | 0% |
| GMA | 2016-08-31 00:00:00.100000 | 2.92 | 984628 | 2.95 | 2.88 | -0.68% |
| GMA | 2016-08-30 00:00:00.100000 | 2.94 | 691121 | 2.96 | 2.88 | 1.73% |
| GMA | 2016-08-29 00:00:00.100000 | 2.89 | 904057 | 2.955 | 2.87 | -1.701% |
| GMA | 2016-08-26 00:00:00.100000 | 2.94 | 714365 | 2.99 | 2.93 | -2.326% |
| GMA | 2016-08-25 00:00:00.100000 | 3.01 | 1192785 | 3.03 | 2.94 | 2.034% |
| GMA | 2016-08-24 00:00:00.100000 | 2.95 | 618599 | 2.97 | 2.94 | -0.338% |
| GMA | 2016-08-23 00:00:00.100000 | 2.96 | 909639 | 2.98 | 2.94 | 0% |
| GMA | 2016-08-22 00:00:00.100000 | 2.96 | 772083 | 2.98 | 2.95 | 0% |
| GMA | 2016-08-19 00:00:00.100000 | 2.96 | 708823 | 2.98 | 2.945 | 0.339% |
| GMA | 2016-08-18 00:00:00.100000 | 2.95 | 1378959 | 2.98 | 2.94 | -0.338% |
| GMA | 2016-08-17 00:00:00.100000 | 2.96 | 1008459 | 2.98 | 2.935 | 0.68% |
| GMA | 2016-08-16 00:00:00.100000 | 2.94 | 1371824 | 2.99 | 2.9 | -10.092% |
| GMA | 2016-08-15 00:00:00.100000 | 3.27 | 1709265 | 3.29 | 3.22 | 0.307% |
| GMA | 2016-08-12 00:00:00.100000 | 3.26 | 1640804 | 3.28 | 3.21 | 0% |
| GMA | 2016-08-11 00:00:00.100000 | 3.26 | 1945601 | 3.31 | 3.23 | 0.617% |
| GMA | 2016-08-10 00:00:00.100000 | 3.24 | 1449921 | 3.25 | 3.185 | 1.567% |
| GMA | 2016-08-09 00:00:00.100000 | 3.19 | 2120344 | 3.24 | 3.17 | -1.238% |
| GMA | 2016-08-08 00:00:00.100000 | 3.23 | 2228719 | 3.295 | 3.22 | 1.254% |
| GMA | 2016-08-05 00:00:00.100000 | 3.19 | 3860508 | 3.25 | 3.085 | 2.572% |
| GMA | 2016-08-04 00:00:00.100000 | 3.11 | 4376820 | 3.2 | 3.09 | 0.323% |
| GMA | 2016-08-03 00:00:00.100000 | 3.1 | 4178124 | 3.17 | 3.03 | 6.897% |
| GMA | 2016-08-02 00:00:00.100000 | 2.9 | 1386358 | 2.96 | 2.875 | -0.344% |
| GMA | 2016-08-01 00:00:00.100000 | 2.91 | 943469 | 2.99 | 2.91 | -1.02% |
| GMA | 2016-07-29 00:00:00.100000 | 2.94 | 1341760 | 2.97 | 2.88 | 0.685% |
| GMA | 2016-07-28 00:00:00.100000 | 2.92 | 789133 | 2.96 | 2.9 | 1.038% |
| GMA | 2016-07-27 00:00:00.100000 | 2.89 | 738112 | 2.93 | 2.85 | 0.697% |
| GMA | 2016-07-26 00:00:00.100000 | 2.87 | 1160133 | 2.9 | 2.84 | 1.773% |
| GMA | 2016-07-25 00:00:00.100000 | 2.82 | 904421 | 2.84 | 2.805 | 2.545% |
| GMA | 2016-07-22 00:00:00.100000 | 2.75 | 1322527 | 2.83 | 2.74 | -2.135% |
| GMA | 2016-07-21 00:00:00.100000 | 2.81 | 1181991 | 2.85 | 2.81 | -0.355% |
| GMA | 2016-07-20 00:00:00.100000 | 2.82 | 720782 | 2.85 | 2.81 | -0.353% |
| GMA | 2016-07-19 00:00:00.100000 | 2.83 | 693095 | 2.87 | 2.81 | 0% |
| GMA | 2016-07-18 00:00:00.100000 | 2.83 | 538067 | 2.88 | 2.82 | -0.352% |
| GMA | 2016-07-15 00:00:00.100000 | 2.84 | 905573 | 2.86 | 2.805 | 1.792% |
| GMA | 2016-07-14 00:00:00.100000 | 2.79 | 644546 | 2.81 | 2.78 | 0.36% |
| GMA | 2016-07-13 00:00:00.100000 | 2.78 | 1070644 | 2.8 | 2.76 | 1.091% |
| GMA | 2016-07-12 00:00:00.100000 | 2.75 | 907523 | 2.82 | 2.75 | -0.362% |
| GMA | 2016-07-11 00:00:00.100000 | 2.76 | 735234 | 2.77 | 2.73 | 2.222% |
| GMA | 2016-07-08 00:00:00.100000 | 2.7 | 781567 | 2.74 | 2.69 | 0.372% |
| GMA | 2016-07-07 00:00:00.100000 | 2.69 | 847642 | 2.71 | 2.66 | 1.128% |
| GMA | 2016-07-06 00:00:00.100000 | 2.66 | 1153698 | 2.67 | 2.605 | 0% |
| GMA | 2016-07-05 00:00:00.100000 | 2.66 | 753122 | 2.73 | 2.66 | -2.206% |
| GMA | 2016-07-04 00:00:00.100000 | 2.72 | 670981 | 2.73 | 2.68 | 0.369% |
| GMA | 2016-07-01 00:00:00.100000 | 2.71 | 933479 | 2.78 | 2.7 | -1.455% |
| GMA | 2016-06-30 00:00:00.100000 | 2.75 | 2365298 | 2.785 | 2.63 | 4.563% |
| GMA | 2016-06-29 00:00:00.100000 | 2.63 | 1000229 | 2.67 | 2.62 | 0% |
| GMA | 2016-06-28 00:00:00.100000 | 2.63 | 1424775 | 2.64 | 2.51 | 0.382% |
| GMA | 2016-06-27 00:00:00.100000 | 2.62 | 1293850 | 2.63 | 2.57 | -0.758% |
| GMA | 2016-06-24 00:00:00.100000 | 2.64 | 2100828 | 2.78 | 2.57 | -4.348% |
| GMA | 2016-06-23 00:00:00.100000 | 2.76 | 1536066 | 2.76 | 2.69 | 2.602% |
| GMA | 2016-06-22 00:00:00.100000 | 2.69 | 981401 | 2.72 | 2.67 | 0.749% |
| GMA | 2016-06-21 00:00:00.100000 | 2.67 | 1996470 | 2.69 | 2.62 | 0% |
| GMA | 2016-06-20 00:00:00.100000 | 2.67 | 2974014 | 2.69 | 2.605 | 3.891% |
| GMA | 2016-06-17 00:00:00.100000 | 2.57 | 3285331 | 2.585 | 2.54 | 0.391% |
| GMA | 2016-06-16 00:00:00.100000 | 2.56 | 2195707 | 2.62 | 2.55 | -1.158% |