GOODMAN GROUP (GMG)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| GMG | 2018-01-18 00:00:00.110000 | 8.12 | 3886725 | 8.13 | 8.03 | 0.87% |
| GMG | 2018-01-18 00:00:00.110000 | 8.12 | 3886725 | 8.13 | 8.03 | 0.87% |
| GMG | 2018-01-18 00:00:00.110000 | 8.12 | 3886725 | 8.13 | 8.03 | 0.87% |
| GMG | 2018-01-18 00:00:00.110000 | 8.12 | 3886725 | 8.13 | 8.03 | 0.87% |
| GMG | 2018-01-17 00:00:00.110000 | 8.05 | 3983208 | 8.16 | 8.01 | -0.248% |
| GMG | 2018-01-17 00:00:00.110000 | 8.05 | 3983208 | 8.16 | 8.01 | -0.248% |
| GMG | 2018-01-17 00:00:00.110000 | 8.05 | 3983208 | 8.16 | 8.01 | -0.248% |
| GMG | 2018-01-17 00:00:00.110000 | 8.05 | 3983208 | 8.16 | 8.01 | -0.248% |
| GMG | 2018-01-16 00:00:00.110000 | 8.07 | 3746604 | 8.13 | 8.02 | 0% |
| GMG | 2018-01-16 00:00:00.110000 | 8.07 | 3746604 | 8.13 | 8.02 | 0% |
| GMG | 2018-01-16 00:00:00.110000 | 8.07 | 3746604 | 8.13 | 8.02 | 0% |
| GMG | 2018-01-16 00:00:00.110000 | 8.07 | 3746604 | 8.13 | 8.02 | 0% |
| GMG | 2018-01-15 00:00:00.110000 | 8.07 | 1712097 | 8.17 | 8.06 | -0.738% |
| GMG | 2018-01-15 00:00:00.110000 | 8.07 | 1712097 | 8.17 | 8.06 | -0.738% |
| GMG | 2018-01-15 00:00:00.110000 | 8.07 | 1712097 | 8.17 | 8.06 | -0.738% |
| GMG | 2018-01-15 00:00:00.110000 | 8.07 | 1712097 | 8.17 | 8.06 | -0.738% |
| GMG | 2018-01-12 00:00:00.110000 | 8.13 | 1739770 | 8.19 | 8.11 | 0% |
| GMG | 2018-01-12 00:00:00.110000 | 8.13 | 1739770 | 8.19 | 8.11 | 0% |
| GMG | 2018-01-12 00:00:00.110000 | 8.13 | 1739770 | 8.19 | 8.11 | 0% |
| GMG | 2018-01-12 00:00:00.110000 | 8.13 | 1739770 | 8.19 | 8.11 | 0% |
| GMG | 2018-01-11 00:00:00.110000 | 8.13 | 3603806 | 8.24 | 8.095 | -0.733% |
| GMG | 2018-01-11 00:00:00.110000 | 8.13 | 3603806 | 8.24 | 8.095 | -0.733% |
| GMG | 2018-01-11 00:00:00.110000 | 8.13 | 3603806 | 8.24 | 8.095 | -0.733% |
| GMG | 2018-01-11 00:00:00.110000 | 8.13 | 3603806 | 8.24 | 8.095 | -0.733% |
| GMG | 2018-01-10 00:00:00.110000 | 8.19 | 4643862 | 8.4 | 8.18 | -2.732% |
| GMG | 2018-01-10 00:00:00.110000 | 8.19 | 4643862 | 8.4 | 8.18 | -2.732% |
| GMG | 2018-01-10 00:00:00.110000 | 8.19 | 4643862 | 8.4 | 8.18 | -2.732% |
| GMG | 2018-01-10 00:00:00.110000 | 8.19 | 4643862 | 8.4 | 8.18 | -2.732% |
| GMG | 2018-01-09 00:00:00.110000 | 8.42 | 3264202 | 8.51 | 8.38 | 0.358% |
| GMG | 2018-01-09 00:00:00.110000 | 8.42 | 3264202 | 8.51 | 8.38 | 0.358% |
| GMG | 2018-01-09 00:00:00.110000 | 8.42 | 3264202 | 8.51 | 8.38 | 0.358% |
| GMG | 2018-01-09 00:00:00.110000 | 8.42 | 3264202 | 8.51 | 8.38 | 0.358% |
| GMG | 2018-01-08 00:00:00.110000 | 8.39 | 2335220 | 8.45 | 8.37 | 0% |
| GMG | 2018-01-08 00:00:00.110000 | 8.39 | 2335220 | 8.45 | 8.37 | 0% |
| GMG | 2018-01-08 00:00:00.110000 | 8.39 | 2335220 | 8.45 | 8.37 | 0% |
| GMG | 2018-01-08 00:00:00.110000 | 8.39 | 2335220 | 8.45 | 8.37 | 0% |
| GMG | 2018-01-05 00:00:00.110000 | 8.39 | 3161103 | 8.49 | 8.35 | -0.945% |
| GMG | 2018-01-05 00:00:00.110000 | 8.39 | 3161103 | 8.49 | 8.35 | -0.945% |
| GMG | 2018-01-05 00:00:00.110000 | 8.39 | 3161103 | 8.49 | 8.35 | -0.945% |
| GMG | 2018-01-05 00:00:00.110000 | 8.39 | 3161103 | 8.49 | 8.35 | -0.945% |
| GMG | 2018-01-04 00:00:00.110000 | 8.47 | 2691250 | 8.49 | 8.39 | 0.474% |
| GMG | 2018-01-04 00:00:00.110000 | 8.47 | 2691250 | 8.49 | 8.39 | 0.474% |
| GMG | 2018-01-04 00:00:00.110000 | 8.47 | 2691250 | 8.49 | 8.39 | 0.474% |
| GMG | 2018-01-04 00:00:00.110000 | 8.47 | 2691250 | 8.49 | 8.39 | 0.474% |
| GMG | 2018-01-03 00:00:00.110000 | 8.43 | 1625146 | 8.47 | 8.36 | -0.118% |
| GMG | 2018-01-03 00:00:00.110000 | 8.43 | 1625146 | 8.47 | 8.36 | -0.118% |
| GMG | 2018-01-03 00:00:00.110000 | 8.43 | 1625146 | 8.47 | 8.36 | -0.118% |
| GMG | 2018-01-03 00:00:00.110000 | 8.43 | 1625146 | 8.47 | 8.36 | -0.118% |
| GMG | 2018-01-02 00:00:00.110000 | 8.44 | 1470042 | 8.48 | 8.34 | 0.238% |
| GMG | 2018-01-02 00:00:00.110000 | 8.44 | 1470042 | 8.48 | 8.34 | 0.238% |
| GMG | 2018-01-02 00:00:00.110000 | 8.44 | 1470042 | 8.48 | 8.34 | 0.238% |
| GMG | 2018-01-02 00:00:00.110000 | 8.44 | 1470042 | 8.48 | 8.34 | 0.238% |
| GMG | 2017-12-29 00:00:00.110000 | 8.42 | 2950484 | 8.52 | 8.39 | -1.636% |
| GMG | 2017-12-29 00:00:00.110000 | 8.42 | 2950484 | 8.52 | 8.39 | -1.636% |
| GMG | 2017-12-29 00:00:00.110000 | 8.42 | 2950484 | 8.52 | 8.39 | -1.636% |
| GMG | 2017-12-29 00:00:00.110000 | 8.42 | 2950484 | 8.52 | 8.39 | -1.636% |
| GMG | 2017-12-28 00:00:00.110000 | 8.56 | 2762756 | 8.58 | 8.4 | -0.117% |
| GMG | 2017-12-28 00:00:00.110000 | 8.56 | 2762756 | 8.58 | 8.4 | -0.117% |
| GMG | 2017-12-28 00:00:00.110000 | 8.56 | 2762756 | 8.58 | 8.4 | -0.117% |
| GMG | 2017-12-28 00:00:00.110000 | 8.56 | 2762756 | 8.58 | 8.4 | -0.117% |
| GMG | 2017-12-27 00:00:00.110000 | 8.57 | 1984990 | 8.69 | 8.54 | -0.349% |
| GMG | 2017-12-27 00:00:00.110000 | 8.57 | 1984990 | 8.69 | 8.54 | -0.349% |
| GMG | 2017-12-27 00:00:00.110000 | 8.57 | 1984990 | 8.69 | 8.54 | -0.349% |
| GMG | 2017-12-27 00:00:00.110000 | 8.57 | 1984990 | 8.69 | 8.54 | -0.349% |
| GMG | 2017-12-22 00:00:00.110000 | 8.6 | 1464093 | 8.71 | 8.585 | -0.693% |
| GMG | 2017-12-22 00:00:00.110000 | 8.6 | 1464093 | 8.71 | 8.585 | -0.693% |
| GMG | 2017-12-22 00:00:00.110000 | 8.6 | 1464093 | 8.71 | 8.585 | -0.693% |
| GMG | 2017-12-21 00:00:00.110000 | 8.66 | 5633120 | 8.72 | 8.555 | -1.367% |
| GMG | 2017-12-20 00:00:00.110000 | 8.78 | 2674392 | 8.83 | 8.72 | -0.903% |
| GMG | 2017-12-19 00:00:00.110000 | 8.86 | 3069982 | 8.93 | 8.83 | -0.113% |
| GMG | 2017-12-18 00:00:00.110000 | 8.87 | 3326588 | 8.87 | 8.74 | 0.795% |
| GMG | 2017-12-15 00:00:00.110000 | 8.8 | 6378430 | 8.82 | 8.725 | 0.114% |
| GMG | 2017-12-14 00:00:00.110000 | 8.79 | 2863802 | 8.88 | 8.75 | -0.34% |
| GMG | 2017-12-13 00:00:00.110000 | 8.82 | 3112975 | 8.83 | 8.75 | 0.114% |
| GMG | 2017-12-12 00:00:00.110000 | 8.81 | 4733104 | 8.82 | 8.55 | 1.85% |
| GMG | 2017-12-11 00:00:00.110000 | 8.65 | 1867524 | 8.66 | 8.58 | 0.581% |
| GMG | 2017-12-08 00:00:00.110000 | 8.6 | 1513238 | 8.67 | 8.595 | -0.463% |
| GMG | 2017-12-07 00:00:00.110000 | 8.64 | 2861554 | 8.71 | 8.52 | 1.171% |
| GMG | 2017-12-06 00:00:00.110000 | 8.54 | 3188540 | 8.57 | 8.495 | -0.234% |
| GMG | 2017-12-05 00:00:00.110000 | 8.56 | 2970265 | 8.64 | 8.55 | -0.465% |
| GMG | 2017-12-04 00:00:00.110000 | 8.6 | 2532871 | 8.75 | 8.59 | -0.922% |
| GMG | 2017-12-01 00:00:00.110000 | 8.68 | 1716133 | 8.71 | 8.615 | -0.115% |
| GMG | 2017-11-30 00:00:00.110000 | 8.69 | 5997597 | 8.775 | 8.68 | -0.23% |
| GMG | 2017-11-29 00:00:00.110000 | 8.71 | 2927409 | 8.79 | 8.71 | -0.343% |
| GMG | 2017-11-28 00:00:00.110000 | 8.74 | 3617375 | 8.8 | 8.66 | 0.575% |
| GMG | 2017-11-27 00:00:00.110000 | 8.69 | 2265554 | 8.745 | 8.67 | -0.23% |
| GMG | 2017-11-24 00:00:00.110000 | 8.71 | 1403549 | 8.71 | 8.61 | 0.461% |
| GMG | 2017-11-23 00:00:00.110000 | 8.67 | 2265770 | 8.69 | 8.6 | 0% |
| GMG | 2017-11-22 00:00:00.110000 | 8.67 | 2163450 | 8.75 | 8.67 | 0.231% |
| GMG | 2017-11-21 00:00:00.110000 | 8.65 | 2567920 | 8.7 | 8.6 | 0% |
| GMG | 2017-11-17 00:00:00.110000 | 8.65 | 2734000 | 8.75 | 8.63 | 0% |
| GMG | 2017-11-17 00:00:00.110000 | 8.65 | 2734000 | 8.75 | 8.63 | 0% |
| GMG | 2017-11-17 00:00:00.110000 | 8.65 | 2734000 | 8.75 | 8.63 | 0% |
| GMG | 2017-11-16 00:00:00.110000 | 8.65 | 3554479 | 8.71 | 8.61 | 0.116% |
| GMG | 2017-11-15 00:00:00.110000 | 8.64 | 3624725 | 8.73 | 8.63 | -0.116% |
| GMG | 2017-11-14 00:00:00.110000 | 8.65 | 2303326 | 8.73 | 8.61 | -0.916% |
| GMG | 2017-11-13 00:00:00.110000 | 8.73 | 2197377 | 8.78 | 8.68 | 0.345% |
| GMG | 2017-11-10 00:00:00.110000 | 8.7 | 3037911 | 8.83 | 8.695 | -0.229% |
| GMG | 2017-11-10 00:00:00.110000 | 8.7 | 3037911 | 8.83 | 8.695 | -0.229% |
| GMG | 2017-11-10 00:00:00.110000 | 8.7 | 3037911 | 8.83 | 8.695 | -0.229% |
| GMG | 2017-11-09 00:00:00.110000 | 8.72 | 4020494 | 8.75 | 8.55 | 2.588% |
| GMG | 2017-11-08 00:00:00.110000 | 8.5 | 2569415 | 8.57 | 8.49 | -0.585% |
| GMG | 2017-11-07 00:00:00.110000 | 8.55 | 2384219 | 8.57 | 8.39 | 1.544% |
| GMG | 2017-11-06 00:00:00.110000 | 8.42 | 1752656 | 8.52 | 8.395 | -0.237% |
| GMG | 2017-11-03 00:00:00.110000 | 8.44 | 1951234 | 8.49 | 8.37 | 1.199% |
| GMG | 2017-11-03 00:00:00.110000 | 8.44 | 1951234 | 8.49 | 8.37 | 1.199% |
| GMG | 2017-11-03 00:00:00.110000 | 8.44 | 1951234 | 8.49 | 8.37 | 1.199% |
| GMG | 2017-11-02 00:00:00.110000 | 8.34 | 2708693 | 8.49 | 8.335 | -0.477% |
| GMG | 2017-11-01 00:00:00.110000 | 8.38 | 2502327 | 8.46 | 8.36 | 0.239% |
| GMG | 2017-10-31 00:00:00.110000 | 8.36 | 3204620 | 8.385 | 8.25 | 0.844% |
| GMG | 2017-10-30 00:00:00.110000 | 8.29 | 2502421 | 8.39 | 8.27 | -0.719% |
| GMG | 2017-10-27 00:00:00.110000 | 8.35 | 3169759 | 8.44 | 8.25 | 0.12% |
| GMG | 2017-10-27 00:00:00.110000 | 8.35 | 3169759 | 8.44 | 8.25 | 0.12% |
| GMG | 2017-10-27 00:00:00.110000 | 8.35 | 3169759 | 8.44 | 8.25 | 0.12% |
| GMG | 2017-10-26 00:00:00.110000 | 8.34 | 2298230 | 8.38 | 8.27 | 0.24% |
| GMG | 2017-10-25 00:00:00.110000 | 8.32 | 3487202 | 8.33 | 8.19 | 0.848% |
| GMG | 2017-10-24 00:00:00.110000 | 8.25 | 2256924 | 8.32 | 8.18 | 0.243% |
| GMG | 2017-10-23 00:00:00.110000 | 8.23 | 3081572 | 8.46 | 8.21 | -2.024% |
| GMG | 2017-10-20 00:00:00.110000 | 8.4 | 3052832 | 8.435 | 8.35 | 0.478% |
| GMG | 2017-10-20 00:00:00.110000 | 8.4 | 3052832 | 8.435 | 8.35 | 0.478% |
| GMG | 2017-10-20 00:00:00.110000 | 8.4 | 3052832 | 8.435 | 8.35 | 0.478% |
| GMG | 2017-10-19 00:00:00.110000 | 8.36 | 3980302 | 8.455 | 8.36 | 0.24% |
| GMG | 2017-10-18 00:00:00.110000 | 8.34 | 2894664 | 8.38 | 8.22 | 0.361% |
| GMG | 2017-10-17 00:00:00.110000 | 8.31 | 3452294 | 8.35 | 8.25 | -0.24% |
| GMG | 2017-10-16 00:00:00.110000 | 8.33 | 2327187 | 8.4 | 8.32 | -0.359% |
| GMG | 2017-10-16 00:00:00.110000 | 8.33 | 2327187 | 8.4 | 8.32 | -0.359% |
| GMG | 2017-10-13 00:00:00.110000 | 8.36 | 2168138 | 8.41 | 8.32 | -0.119% |
| GMG | 2017-10-13 00:00:00.110000 | 8.36 | 2168138 | 8.41 | 8.32 | -0.119% |
| GMG | 2017-10-13 00:00:00.110000 | 8.36 | 2168138 | 8.41 | 8.32 | -0.119% |
| GMG | 2017-10-12 00:00:00.110000 | 8.37 | 2031826 | 8.4 | 8.31 | 0.36% |
| GMG | 2017-10-11 00:00:00.110000 | 8.34 | 2305280 | 8.4 | 8.29 | 0.482% |
| GMG | 2017-10-10 00:00:00.110000 | 8.3 | 2038888 | 8.34 | 8.27 | -0.12% |
| GMG | 2017-10-09 00:00:00.110000 | 8.31 | 3445765 | 8.37 | 8.28 | 0.972% |
| GMG | 2017-10-06 00:00:00.110000 | 8.23 | 2253360 | 8.25 | 8.16 | 0.366% |
| GMG | 2017-10-06 00:00:00.110000 | 8.23 | 2253360 | 8.25 | 8.16 | 0.366% |
| GMG | 2017-10-06 00:00:00.110000 | 8.23 | 2253360 | 8.25 | 8.16 | 0.366% |
| GMG | 2017-10-05 00:00:00.110000 | 8.2 | 2149663 | 8.23 | 8.135 | 0.122% |
| GMG | 2017-10-04 00:00:00.110000 | 8.19 | 3298564 | 8.27 | 8.15 | -0.967% |
| GMG | 2017-10-03 00:00:00.110000 | 8.27 | 2086733 | 8.31 | 8.2 | 0% |
| GMG | 2017-10-02 00:00:00.110000 | 8.27 | 1635778 | 8.32 | 8.26 | 0.364% |
| GMG | 2017-09-29 00:00:00.100000 | 8.24 | 6207056 | 8.27 | 8.155 | -0.483% |
| GMG | 2017-09-29 00:00:00.100000 | 8.24 | 6207056 | 8.27 | 8.155 | -0.483% |
| GMG | 2017-09-29 00:00:00.100000 | 8.24 | 6207056 | 8.27 | 8.155 | -0.483% |
| GMG | 2017-09-28 00:00:00.100000 | 8.28 | 4015596 | 8.295 | 8.145 | 1.845% |
| GMG | 2017-09-27 00:00:00.100000 | 8.13 | 2396060 | 8.15 | 8.1 | 0.123% |
| GMG | 2017-09-26 00:00:00.100000 | 8.12 | 2341858 | 8.14 | 8.06 | 1.121% |
| GMG | 2017-09-25 00:00:00.100000 | 8.03 | 2507684 | 8.11 | 8.005 | -0.248% |
| GMG | 2017-09-22 00:00:00.100000 | 8.05 | 2602008 | 8.07 | 7.96 | 0.499% |
| GMG | 2017-09-22 00:00:00.100000 | 8.05 | 2602008 | 8.07 | 7.96 | 0.499% |
| GMG | 2017-09-22 00:00:00.100000 | 8.05 | 2602008 | 8.07 | 7.96 | 0.499% |
| GMG | 2017-09-21 00:00:00.100000 | 8.01 | 5363752 | 8.085 | 7.96 | -2.078% |
| GMG | 2017-09-20 00:00:00.100000 | 8.18 | 4894043 | 8.19 | 8.14 | -0.122% |
| GMG | 2017-09-19 00:00:00.100000 | 8.19 | 4189093 | 8.4 | 8.17 | -2.151% |
| GMG | 2017-09-18 00:00:00.100000 | 8.37 | 2205076 | 8.4 | 8.3 | 0.36% |
| GMG | 2017-09-15 00:00:00.100000 | 8.34 | 6699256 | 8.43 | 8.29 | 0.725% |
| GMG | 2017-09-15 00:00:00.100000 | 8.34 | 6699256 | 8.43 | 8.29 | 0.725% |
| GMG | 2017-09-15 00:00:00.100000 | 8.34 | 6699256 | 8.43 | 8.29 | 0.725% |
| GMG | 2017-09-14 00:00:00.100000 | 8.28 | 2477084 | 8.325 | 8.25 | -0.121% |
| GMG | 2017-09-13 00:00:00.100000 | 8.29 | 2441664 | 8.33 | 8.26 | -0.361% |
| GMG | 2017-09-12 00:00:00.100000 | 8.32 | 2890294 | 8.35 | 8.25 | 0.726% |
| GMG | 2017-09-11 00:00:00.100000 | 8.26 | 3472130 | 8.29 | 8.18 | 1.35% |
| GMG | 2017-09-08 00:00:00.100000 | 8.15 | 3046594 | 8.21 | 8.13 | 0.369% |
| GMG | 2017-09-08 00:00:00.100000 | 8.15 | 3046594 | 8.21 | 8.13 | 0.369% |
| GMG | 2017-09-08 00:00:00.100000 | 8.15 | 3046594 | 8.21 | 8.13 | 0.369% |
| GMG | 2017-09-07 00:00:00.100000 | 8.12 | 3645775 | 8.25 | 8.12 | -0.733% |
| GMG | 2017-09-06 00:00:00.100000 | 8.18 | 3297702 | 8.28 | 8.15 | -0.244% |
| GMG | 2017-09-05 00:00:00.100000 | 8.2 | 4673549 | 8.22 | 8.12 | 0% |
| GMG | 2017-09-04 00:00:00.100000 | 8.2 | 3223619 | 8.28 | 8.2 | -0.846% |
| GMG | 2017-09-01 00:00:00.100000 | 8.27 | 5437888 | 8.33 | 8.17 | -0.241% |
| GMG | 2017-09-01 00:00:00.100000 | 8.27 | 5437888 | 8.33 | 8.17 | -0.241% |
| GMG | 2017-09-01 00:00:00.100000 | 8.27 | 5437888 | 8.33 | 8.17 | -0.241% |
| GMG | 2017-08-31 00:00:00.100000 | 8.29 | 4859984 | 8.33 | 8.19 | 0.485% |
| GMG | 2017-08-30 00:00:00.100000 | 8.25 | 3987409 | 8.285 | 8.14 | 1.227% |
| GMG | 2017-08-29 00:00:00.100000 | 8.15 | 3022832 | 8.185 | 8.05 | -0.61% |
| GMG | 2017-08-28 00:00:00.100000 | 8.2 | 2614765 | 8.27 | 8.19 | -0.485% |
| GMG | 2017-08-25 00:00:00.100000 | 8.24 | 2475045 | 8.31 | 8.23 | -0.962% |
| GMG | 2017-08-25 00:00:00.100000 | 8.24 | 2475045 | 8.31 | 8.23 | -0.962% |
| GMG | 2017-08-25 00:00:00.100000 | 8.24 | 2475045 | 8.31 | 8.23 | -0.962% |
| GMG | 2017-08-24 00:00:00.100000 | 8.32 | 3541706 | 8.415 | 8.27 | 0.241% |
| GMG | 2017-08-23 00:00:00.100000 | 8.3 | 5885591 | 8.62 | 8.28 | -2.696% |
| GMG | 2017-08-22 00:00:00.100000 | 8.53 | 3271037 | 8.55 | 8.4 | 1.306% |
| GMG | 2017-08-21 00:00:00.100000 | 8.42 | 3254795 | 8.59 | 8.395 | -1.29% |
| GMG | 2017-08-18 00:00:00.100000 | 8.53 | 3084841 | 8.54 | 8.41 | 0.117% |
| GMG | 2017-08-18 00:00:00.100000 | 8.53 | 3084841 | 8.54 | 8.41 | 0.117% |
| GMG | 2017-08-18 00:00:00.100000 | 8.53 | 3084841 | 8.54 | 8.41 | 0.117% |
| GMG | 2017-08-17 00:00:00.100000 | 8.52 | 5334988 | 8.585 | 8.43 | 0.948% |
| GMG | 2017-08-16 00:00:00.100000 | 8.44 | 4755130 | 8.45 | 8.36 | 1.564% |
| GMG | 2017-08-15 00:00:00.100000 | 8.31 | 2627915 | 8.42 | 8.25 | 1.218% |
| GMG | 2017-08-14 00:00:00.100000 | 8.21 | 2953324 | 8.26 | 8.14 | 0% |
| GMG | 2017-08-11 00:00:00.100000 | 8.21 | 3485054 | 8.24 | 8.11 | -0.243% |
| GMG | 2017-08-11 00:00:00.100000 | 8.21 | 3485054 | 8.24 | 8.11 | -0.243% |
| GMG | 2017-08-11 00:00:00.100000 | 8.21 | 3485054 | 8.24 | 8.11 | -0.243% |
| GMG | 2017-08-10 00:00:00.100000 | 8.23 | 3216084 | 8.26 | 8.175 | 0.488% |
| GMG | 2017-08-09 00:00:00.100000 | 8.19 | 3177101 | 8.29 | 8.14 | 0.738% |
| GMG | 2017-08-08 00:00:00.100000 | 8.13 | 3648335 | 8.2 | 8.09 | -0.245% |
| GMG | 2017-08-07 00:00:00.100000 | 8.15 | 4144781 | 8.225 | 8.13 | 1.117% |
| GMG | 2017-08-04 00:00:00.100000 | 8.06 | 4349069 | 8.14 | 8.02 | -0.248% |
| GMG | 2017-08-04 00:00:00.100000 | 8.06 | 4349069 | 8.14 | 8.02 | -0.248% |
| GMG | 2017-08-04 00:00:00.100000 | 8.06 | 4349069 | 8.14 | 8.02 | -0.248% |
| GMG | 2017-08-03 00:00:00.100000 | 8.08 | 3380261 | 8.09 | 7.92 | 1.253% |
| GMG | 2017-08-02 00:00:00.100000 | 7.98 | 3734535 | 8.11 | 7.965 | -0.25% |
| GMG | 2017-08-01 00:00:00.100000 | 8.0 | 5150884 | 8.035 | 7.92 | 0.503% |
| GMG | 2017-07-31 00:00:00.100000 | 7.96 | 3405155 | 7.995 | 7.9 | 0.505% |
| GMG | 2017-07-28 00:00:00.100000 | 7.92 | 2983753 | 7.96 | 7.86 | -0.752% |
| GMG | 2017-07-27 00:00:00.100000 | 7.98 | 2255067 | 8.02 | 7.92 | 0.758% |
| GMG | 2017-07-26 00:00:00.100000 | 7.92 | 3050615 | 7.99 | 7.915 | 0.635% |
| GMG | 2017-07-25 00:00:00.100000 | 7.87 | 3590136 | 8.02 | 7.87 | 0% |
| GMG | 2017-07-24 00:00:00.100000 | 7.87 | 3181806 | 7.905 | 7.81 | -0.38% |
| GMG | 2017-07-21 00:00:00.100000 | 7.9 | 5495585 | 7.99 | 7.9 | -1.25% |
| GMG | 2017-07-20 00:00:00.100000 | 8.0 | 4392116 | 8.14 | 7.995 | -0.744% |
| GMG | 2017-07-19 00:00:00.100000 | 8.06 | 3929657 | 8.07 | 7.98 | 1.768% |
| GMG | 2017-07-18 00:00:00.100000 | 7.92 | 3621760 | 7.98 | 7.91 | 0.253% |
| GMG | 2017-07-17 00:00:00.100000 | 7.9 | 2729680 | 7.95 | 7.89 | 0% |
| GMG | 2017-07-14 00:00:00.100000 | 7.9 | 2804895 | 7.95 | 7.87 | 0.254% |
| GMG | 2017-07-13 00:00:00.100000 | 7.88 | 5026949 | 7.92 | 7.79 | 2.738% |
| GMG | 2017-07-12 00:00:00.100000 | 7.67 | 3782561 | 7.9 | 7.66 | -2.043% |
| GMG | 2017-07-11 00:00:00.100000 | 7.83 | 3011482 | 7.91 | 7.78 | -1.385% |
| GMG | 2017-07-10 00:00:00.100000 | 7.94 | 2931323 | 8.01 | 7.91 | -0.126% |
| GMG | 2017-07-07 00:00:00.100000 | 7.95 | 4457938 | 7.95 | 7.805 | -0.126% |
| GMG | 2017-07-06 00:00:00.100000 | 7.96 | 3934080 | 8.01 | 7.91 | 0.759% |
| GMG | 2017-07-05 00:00:00.100000 | 7.9 | 3704744 | 7.95 | 7.8 | -0.378% |
| GMG | 2017-07-04 00:00:00.100000 | 7.93 | 3469478 | 7.98 | 7.83 | 1.797% |
| GMG | 2017-07-03 00:00:00.100000 | 7.79 | 4317377 | 7.94 | 7.79 | -1.017% |
| GMG | 2017-06-30 00:00:00.100000 | 7.87 | 4944407 | 8.03 | 7.87 | -3.198% |
| GMG | 2017-06-29 00:00:00.100000 | 8.13 | 3166885 | 8.17 | 8.1 | -1.095% |
| GMG | 2017-06-28 00:00:00.100000 | 8.22 | 3010271 | 8.235 | 8.14 | 0.244% |
| GMG | 2017-06-27 00:00:00.100000 | 8.2 | 3497254 | 8.265 | 8.17 | -0.966% |
| GMG | 2017-06-26 00:00:00.100000 | 8.28 | 2071047 | 8.37 | 8.27 | 0.242% |
| GMG | 2017-06-23 00:00:00.100000 | 8.26 | 3078717 | 8.36 | 8.26 | -0.959% |
| GMG | 2017-06-22 00:00:00.100000 | 8.34 | 4495510 | 8.42 | 8.3 | -0.12% |
| GMG | 2017-06-21 00:00:00.100000 | 8.35 | 5785753 | 8.41 | 8.27 | -1.995% |
| GMG | 2017-06-20 00:00:00.100000 | 8.52 | 4536624 | 8.72 | 8.52 | -2.181% |
| GMG | 2017-06-19 00:00:00.100000 | 8.71 | 2943340 | 8.71 | 8.65 | 0.577% |
| GMG | 2017-06-16 00:00:00.100000 | 8.66 | 5988124 | 8.705 | 8.57 | 0.815% |
| GMG | 2017-06-15 00:00:00.100000 | 8.59 | 8715287 | 8.64 | 8.49 | -0.116% |
| GMG | 2017-06-14 00:00:00.100000 | 8.6 | 3871922 | 8.61 | 8.45 | 1.176% |
| GMG | 2017-06-13 00:00:00.100000 | 8.5 | 4947436 | 8.5 | 8.3 | 1.918% |
| GMG | 2017-06-09 00:00:00.100000 | 8.34 | 4971181 | 8.375 | 8.3 | -0.477% |
| GMG | 2017-06-08 00:00:00.100000 | 8.38 | 4693746 | 8.41 | 8.33 | -0.828% |
| GMG | 2017-06-07 00:00:00.100000 | 8.45 | 2537209 | 8.52 | 8.42 | -0.705% |
| GMG | 2017-06-06 00:00:00.100000 | 8.51 | 3506497 | 8.64 | 8.51 | -1.959% |
| GMG | 2017-06-05 00:00:00.100000 | 8.68 | 2153745 | 8.695 | 8.64 | 0.696% |
| GMG | 2017-06-02 00:00:00.100000 | 8.62 | 3984104 | 8.66 | 8.54 | 0.819% |
| GMG | 2017-06-01 00:00:00.100000 | 8.55 | 3845092 | 8.595 | 8.4 | 0.588% |
| GMG | 2017-05-31 00:00:00.100000 | 8.5 | 5826673 | 8.505 | 8.43 | 0.711% |
| GMG | 2017-05-30 00:00:00.100000 | 8.44 | 3488187 | 8.565 | 8.44 | -1.746% |
| GMG | 2017-05-29 00:00:00.100000 | 8.59 | 3408686 | 8.62 | 8.53 | 0.117% |
| GMG | 2017-05-26 00:00:00.100000 | 8.58 | 2586484 | 8.6 | 8.52 | 0.351% |
| GMG | 2017-05-25 00:00:00.100000 | 8.55 | 2287166 | 8.59 | 8.48 | 0.47% |
| GMG | 2017-05-24 00:00:00.100000 | 8.51 | 3213558 | 8.51 | 8.43 | 0.472% |
| GMG | 2017-05-23 00:00:00.100000 | 8.47 | 4192290 | 8.5 | 8.35 | 0.954% |
| GMG | 2017-05-22 00:00:00.100000 | 8.39 | 3774578 | 8.39 | 8.28 | 0% |
| GMG | 2017-05-19 00:00:00.100000 | 8.39 | 3481304 | 8.44 | 8.35 | 0.479% |
| GMG | 2017-05-18 00:00:00.100000 | 8.35 | 4413271 | 8.35 | 8.3 | 0.481% |
| GMG | 2017-05-17 00:00:00.100000 | 8.31 | 5000170 | 8.41 | 8.27 | -0.479% |
| GMG | 2017-05-16 00:00:00.100000 | 8.35 | 4641366 | 8.41 | 8.27 | 1.829% |
| GMG | 2017-05-15 00:00:00.100000 | 8.2 | 2760423 | 8.21 | 8.12 | 0.367% |
| GMG | 2017-05-12 00:00:00.100000 | 8.17 | 1974479 | 8.24 | 8.15 | -1.09% |
| GMG | 2017-05-11 00:00:00.100000 | 8.26 | 2783971 | 8.31 | 8.23 | -0.121% |
| GMG | 2017-05-10 00:00:00.100000 | 8.27 | 2412320 | 8.3 | 8.21 | 0.486% |
| GMG | 2017-05-09 00:00:00.100000 | 8.23 | 3419947 | 8.265 | 8.18 | 0.122% |
| GMG | 2017-05-08 00:00:00.100000 | 8.22 | 6616973 | 8.3 | 8.095 | -0.122% |
| GMG | 2017-05-05 00:00:00.100000 | 8.23 | 1996766 | 8.34 | 8.18 | -0.484% |
| GMG | 2017-05-04 00:00:00.100000 | 8.27 | 3911096 | 8.34 | 8.21 | -0.601% |
| GMG | 2017-05-03 00:00:00.100000 | 8.32 | 2263176 | 8.4 | 8.26 | -0.478% |
| GMG | 2017-05-02 00:00:00.100000 | 8.36 | 3181281 | 8.375 | 8.27 | 1.456% |
| GMG | 2017-05-01 00:00:00.100000 | 8.24 | 3617558 | 8.26 | 8.07 | 1.603% |
| GMG | 2017-04-28 00:00:00.100000 | 8.11 | 5551961 | 8.19 | 8.085 | -0.613% |
| GMG | 2017-04-27 00:00:00.100000 | 8.16 | 3314622 | 8.185 | 8.09 | 0.741% |
| GMG | 2017-04-26 00:00:00.100000 | 8.1 | 5947940 | 8.2 | 8.02 | -0.735% |
| GMG | 2017-04-24 00:00:00.100000 | 8.16 | 4277399 | 8.3 | 8.13 | -1.33% |
| GMG | 2017-04-21 00:00:00.100000 | 8.27 | 2815957 | 8.31 | 8.2 | 0.854% |
| GMG | 2017-04-20 00:00:00.100000 | 8.2 | 4937797 | 8.31 | 8.18 | 0.367% |
| GMG | 2017-04-19 00:00:00.100000 | 8.17 | 5687131 | 8.27 | 8.17 | -1.685% |
| GMG | 2017-04-18 00:00:00.100000 | 8.31 | 2715298 | 8.35 | 8.265 | -0.24% |
| GMG | 2017-04-13 00:00:00.100000 | 8.33 | 2989064 | 8.345 | 8.21 | 0.241% |
| GMG | 2017-04-12 00:00:00.100000 | 8.31 | 4210072 | 8.35 | 8.21 | 1.589% |
| GMG | 2017-04-11 00:00:00.100000 | 8.18 | 3771136 | 8.23 | 8.08 | 0.615% |
| GMG | 2017-04-10 00:00:00.100000 | 8.13 | 3343604 | 8.165 | 8.05 | 1.119% |
| GMG | 2017-04-07 00:00:00.100000 | 8.04 | 3309924 | 8.1 | 7.98 | 0.125% |
| GMG | 2017-04-06 00:00:00.100000 | 8.03 | 3496944 | 8.03 | 7.92 | 1.517% |
| GMG | 2017-04-05 00:00:00.100000 | 7.91 | 2798271 | 7.915 | 7.85 | 0.508% |
| GMG | 2017-04-04 00:00:00.100000 | 7.87 | 2475745 | 7.88 | 7.71 | 0.768% |
| GMG | 2017-04-03 00:00:00.100000 | 7.81 | 2455619 | 7.82 | 7.735 | 0.904% |
| GMG | 2017-03-31 00:00:00.110000 | 7.74 | 4803802 | 7.9 | 7.74 | -2.396% |
| GMG | 2017-03-30 00:00:00.110000 | 7.93 | 6038204 | 7.985 | 7.81 | 1.928% |
| GMG | 2017-03-29 00:00:00.110000 | 7.78 | 3726247 | 7.78 | 7.68 | 1.039% |
| GMG | 2017-03-28 00:00:00.110000 | 7.7 | 5379203 | 7.72 | 7.64 | 0.13% |
| GMG | 2017-03-27 00:00:00.110000 | 7.69 | 3504227 | 7.74 | 7.5 | -0.389% |
| GMG | 2017-03-24 00:00:00.110000 | 7.72 | 4668476 | 7.82 | 7.72 | 0% |
| GMG | 2017-03-23 00:00:00.110000 | 7.72 | 4921264 | 7.73 | 7.57 | 1.445% |
| GMG | 2017-03-22 00:00:00.110000 | 7.61 | 4489454 | 7.64 | 7.47 | 1.467% |
| GMG | 2017-03-21 00:00:00.110000 | 7.5 | 7276468 | 7.66 | 7.5 | -2.089% |
| GMG | 2017-03-20 00:00:00.110000 | 7.66 | 3910576 | 7.75 | 7.63 | -1.161% |
| GMG | 2017-03-17 00:00:00.110000 | 7.75 | 7894989 | 7.77 | 7.58 | 1.706% |
| GMG | 2017-03-16 00:00:00.110000 | 7.62 | 7248909 | 7.67 | 7.56 | 1.465% |
| GMG | 2017-03-15 00:00:00.110000 | 7.51 | 4992066 | 7.51 | 7.34 | 1.9% |
| GMG | 2017-03-14 00:00:00.110000 | 7.37 | 4168900 | 7.4 | 7.33 | -0.136% |
| GMG | 2017-03-13 00:00:00.110000 | 7.38 | 2928982 | 7.42 | 7.33 | -0.539% |
| GMG | 2017-03-10 00:00:00.110000 | 7.42 | 4500812 | 7.46 | 7.34 | -0.536% |
| GMG | 2017-03-09 00:00:00.110000 | 7.46 | 4270231 | 7.53 | 7.46 | -1.192% |
| GMG | 2017-03-08 00:00:00.110000 | 7.55 | 3398428 | 7.6 | 7.52 | -0.527% |
| GMG | 2017-03-07 00:00:00.110000 | 7.59 | 4747838 | 7.65 | 7.59 | -0.654% |
| GMG | 2017-03-06 00:00:00.110000 | 7.64 | 3173136 | 7.655 | 7.54 | 0.394% |
| GMG | 2017-03-03 00:00:00.110000 | 7.61 | 4175282 | 7.61 | 7.48 | 0.528% |
| GMG | 2017-03-02 00:00:00.110000 | 7.57 | 5197014 | 7.57 | 7.46 | 0.398% |
| GMG | 2017-03-01 00:00:00.110000 | 7.54 | 4929987 | 7.615 | 7.51 | -0.132% |
| GMG | 2017-02-28 00:00:00.110000 | 7.55 | 6486486 | 7.59 | 7.49 | -0.264% |
| GMG | 2017-02-27 00:00:00.110000 | 7.57 | 5138689 | 7.62 | 7.5 | -0.132% |
| GMG | 2017-02-24 00:00:00.110000 | 7.58 | 4803867 | 7.635 | 7.55 | 0% |
| GMG | 2017-02-23 00:00:00.110000 | 7.58 | 4348085 | 7.6 | 7.48 | 0.932% |
| GMG | 2017-02-22 00:00:00.110000 | 7.51 | 4866479 | 7.54 | 7.42 | 0.805% |
| GMG | 2017-02-21 00:00:00.110000 | 7.45 | 4908965 | 7.45 | 7.395 | 0.269% |
| GMG | 2017-02-20 00:00:00.110000 | 7.43 | 3515153 | 7.43 | 7.335 | 0.951% |
| GMG | 2017-02-17 00:00:00.110000 | 7.36 | 3736204 | 7.415 | 7.28 | 1.377% |
| GMG | 2017-02-16 00:00:00.110000 | 7.26 | 5231271 | 7.41 | 7.225 | 0.554% |
| GMG | 2017-02-15 00:00:00.110000 | 7.22 | 3656818 | 7.28 | 7.2 | -0.414% |
| GMG | 2017-02-14 00:00:00.110000 | 7.25 | 3708771 | 7.31 | 7.25 | 0.277% |
| GMG | 2017-02-13 00:00:00.110000 | 7.23 | 5045153 | 7.27 | 7.18 | -0.276% |
| GMG | 2017-02-10 00:00:00.110000 | 7.25 | 3520515 | 7.3 | 7.16 | 0% |
| GMG | 2017-02-09 00:00:00.110000 | 7.25 | 5610278 | 7.255 | 7.14 | 1.683% |
| GMG | 2017-02-08 00:00:00.110000 | 7.13 | 5466172 | 7.14 | 7.03 | 1.135% |
| GMG | 2017-02-07 00:00:00.110000 | 7.05 | 5503326 | 7.05 | 6.85 | 1.585% |
| GMG | 2017-02-06 00:00:00.110000 | 6.94 | 3947142 | 7.0 | 6.91 | 0.144% |
| GMG | 2017-02-03 00:00:00.110000 | 6.93 | 2157299 | 6.98 | 6.88 | 1.02% |
| GMG | 2017-02-02 00:00:00.110000 | 6.86 | 4272471 | 6.91 | 6.82 | -0.867% |
| GMG | 2017-02-01 00:00:00.110000 | 6.92 | 3277829 | 6.95 | 6.86 | 0% |
| GMG | 2017-01-31 00:00:00.110000 | 6.92 | 4173022 | 6.95 | 6.875 | 0.435% |
| GMG | 2017-01-30 00:00:00.110000 | 6.89 | 2751014 | 6.945 | 6.85 | -0.577% |
| GMG | 2017-01-27 00:00:00.110000 | 6.93 | 3058389 | 6.99 | 6.88 | 1.168% |
| GMG | 2017-01-25 00:00:00.110000 | 6.85 | 3556700 | 6.97 | 6.84 | -1.012% |
| GMG | 2017-01-24 00:00:00.110000 | 6.92 | 3990346 | 6.93 | 6.81 | 1.765% |
| GMG | 2017-01-23 00:00:00.110000 | 6.8 | 3143885 | 6.91 | 6.78 | -0.585% |
| GMG | 2017-01-20 00:00:00.110000 | 6.84 | 2536579 | 6.9 | 6.825 | 0% |
| GMG | 2017-01-19 00:00:00.110000 | 6.84 | 3880795 | 6.95 | 6.83 | -1.156% |
| GMG | 2017-01-18 00:00:00.110000 | 6.92 | 3111623 | 6.935 | 6.82 | 1.022% |
| GMG | 2017-01-17 00:00:00.110000 | 6.85 | 3832724 | 6.98 | 6.83 | -1.722% |
| GMG | 2017-01-16 00:00:00.110000 | 6.97 | 3584897 | 7.03 | 6.92 | 0.288% |
| GMG | 2017-01-13 00:00:00.110000 | 6.95 | 2531605 | 6.99 | 6.91 | -0.287% |
| GMG | 2017-01-12 00:00:00.110000 | 6.97 | 5407169 | 7.15 | 6.9 | -1.693% |
| GMG | 2017-01-11 00:00:00.110000 | 7.09 | 2747048 | 7.14 | 7.04 | -0.561% |
| GMG | 2017-01-10 00:00:00.110000 | 7.13 | 3521786 | 7.15 | 7.05 | -0.14% |
| GMG | 2017-01-09 00:00:00.110000 | 7.14 | 4034673 | 7.2 | 7.09 | 0.422% |
| GMG | 2017-01-06 00:00:00.110000 | 7.11 | 4507372 | 7.13 | 7.03 | 0.282% |
| GMG | 2017-01-05 00:00:00.110000 | 7.09 | 3962030 | 7.17 | 7.07 | -0.281% |
| GMG | 2017-01-04 00:00:00.110000 | 7.11 | 3143438 | 7.21 | 7.05 | -1.387% |
| GMG | 2017-01-03 00:00:00.110000 | 7.21 | 2404586 | 7.25 | 7.15 | 1.122% |
| GMG | 2016-12-30 00:00:00.110000 | 7.13 | 2840717 | 7.19 | 7.08 | 0.706% |
| GMG | 2016-12-29 00:00:00.110000 | 7.08 | 4417904 | 7.12 | 7.03 | -1.939% |
| GMG | 2016-12-28 00:00:00.110000 | 7.22 | 2712954 | 7.23 | 7.12 | -0.414% |
| GMG | 2016-12-23 00:00:00.110000 | 7.25 | 2801596 | 7.25 | 7.16 | 2.113% |
| GMG | 2016-12-22 00:00:00.110000 | 7.1 | 2983233 | 7.15 | 6.98 | 0.709% |
| GMG | 2016-12-21 00:00:00.110000 | 7.05 | 3303520 | 7.07 | 7.0 | 0.427% |
| GMG | 2016-12-20 00:00:00.110000 | 7.02 | 6147918 | 7.08 | 6.96 | 0.573% |
| GMG | 2016-12-19 00:00:00.110000 | 6.98 | 3689230 | 7.04 | 6.965 | 0.432% |
| GMG | 2016-12-16 00:00:00.110000 | 6.95 | 9390011 | 6.95 | 6.84 | 1.312% |
| GMG | 2016-12-15 00:00:00.110000 | 6.86 | 6862844 | 6.93 | 6.82 | -1.578% |
| GMG | 2016-12-14 00:00:00.110000 | 6.97 | 4688150 | 7.01 | 6.89 | 1.308% |
| GMG | 2016-12-13 00:00:00.110000 | 6.88 | 4467142 | 6.91 | 6.78 | 1.176% |
| GMG | 2016-12-12 00:00:00.110000 | 6.8 | 3712404 | 6.87 | 6.79 | -0.585% |
| GMG | 2016-12-09 00:00:00.110000 | 6.84 | 3966551 | 6.86 | 6.74 | 0.588% |
| GMG | 2016-12-08 00:00:00.110000 | 6.8 | 3363766 | 6.855 | 6.72 | 0.741% |
| GMG | 2016-12-07 00:00:00.110000 | 6.75 | 4497191 | 6.76 | 6.65 | 1.81% |
| GMG | 2016-12-06 00:00:00.110000 | 6.63 | 8256889 | 6.68 | 6.5 | 0.76% |
| GMG | 2016-12-05 00:00:00.110000 | 6.58 | 3226634 | 6.61 | 6.51 | 1.387% |
| GMG | 2016-12-02 00:00:00.110000 | 6.49 | 3931153 | 6.52 | 6.42 | 0% |
| GMG | 2016-12-01 00:00:00.110000 | 6.49 | 6236066 | 6.67 | 6.46 | -2.844% |
| GMG | 2016-11-30 00:00:00.110000 | 6.68 | 6307146 | 6.685 | 6.58 | 1.674% |
| GMG | 2016-11-29 00:00:00.110000 | 6.57 | 3045341 | 6.62 | 6.56 | 0% |
| GMG | 2016-11-28 00:00:00.110000 | 6.57 | 2909943 | 6.64 | 6.57 | -0.303% |
| GMG | 2016-11-25 00:00:00.110000 | 6.59 | 1970998 | 6.63 | 6.55 | 0.457% |
| GMG | 2016-11-24 00:00:00.110000 | 6.56 | 2496612 | 6.66 | 6.51 | -0.906% |
| GMG | 2016-11-23 00:00:00.110000 | 6.62 | 3032304 | 6.65 | 6.44 | 2.477% |
| GMG | 2016-11-22 00:00:00.110000 | 6.46 | 3351404 | 6.57 | 6.43 | 0.467% |
| GMG | 2016-11-21 00:00:00.110000 | 6.43 | 2220975 | 6.51 | 6.41 | -0.772% |
| GMG | 2016-11-18 00:00:00.110000 | 6.48 | 3613801 | 6.535 | 6.4 | 0.778% |
| GMG | 2016-11-17 00:00:00.110000 | 6.43 | 4502768 | 6.51 | 6.29 | 1.741% |
| GMG | 2016-11-16 00:00:00.110000 | 6.32 | 4013579 | 6.39 | 6.29 | -0.158% |
| GMG | 2016-11-15 00:00:00.110000 | 6.33 | 3006106 | 6.425 | 6.31 | -1.708% |
| GMG | 2016-11-14 00:00:00.110000 | 6.44 | 2976632 | 6.45 | 6.33 | 0.94% |
| GMG | 2016-11-11 00:00:00.110000 | 6.38 | 6518282 | 6.55 | 6.32 | -2.744% |
| GMG | 2016-11-10 00:00:00.110000 | 6.56 | 8155081 | 6.71 | 6.45 | -1.796% |
| GMG | 2016-11-09 00:00:00.110000 | 6.68 | 7369420 | 6.87 | 6.51 | -2.053% |
| GMG | 2016-11-08 00:00:00.110000 | 6.82 | 2896678 | 6.94 | 6.8 | -0.146% |
| GMG | 2016-11-07 00:00:00.110000 | 6.83 | 2540797 | 6.87 | 6.73 | 1.185% |
| GMG | 2016-11-04 00:00:00.110000 | 6.75 | 3640144 | 6.86 | 6.75 | -1.316% |
| GMG | 2016-11-03 00:00:00.110000 | 6.84 | 4781442 | 6.91 | 6.79 | -0.581% |
| GMG | 2016-11-02 00:00:00.110000 | 6.88 | 4482410 | 6.91 | 6.645 | 1.475% |
| GMG | 2016-11-01 00:00:00.110000 | 6.78 | 3022304 | 6.83 | 6.67 | -0.147% |
| GMG | 2016-10-31 00:00:00.110000 | 6.79 | 4286307 | 6.82 | 6.56 | 1.952% |
| GMG | 2016-10-28 00:00:00.110000 | 6.66 | 3641567 | 6.76 | 6.63 | -1.915% |
| GMG | 2016-10-27 00:00:00.110000 | 6.79 | 4453791 | 6.82 | 6.73 | -0.294% |
| GMG | 2016-10-26 00:00:00.110000 | 6.81 | 2870897 | 6.87 | 6.77 | -1.59% |
| GMG | 2016-10-25 00:00:00.110000 | 6.92 | 2616294 | 6.95 | 6.77 | 1.466% |
| GMG | 2016-10-24 00:00:00.110000 | 6.82 | 3154049 | 6.85 | 6.73 | -0.872% |
| GMG | 2016-10-21 00:00:00.110000 | 6.88 | 2510748 | 7.04 | 6.84 | -1.007% |
| GMG | 2016-10-20 00:00:00.110000 | 6.95 | 3224715 | 7.025 | 6.94 | 0% |
| GMG | 2016-10-19 00:00:00.110000 | 6.95 | 2611369 | 6.97 | 6.89 | 0.725% |
| GMG | 2016-10-18 00:00:00.110000 | 6.9 | 2939229 | 6.955 | 6.85 | 1.471% |
| GMG | 2016-10-17 00:00:00.110000 | 6.8 | 5670622 | 7.07 | 6.8 | -3.272% |
| GMG | 2016-10-14 00:00:00.110000 | 7.03 | 3133025 | 7.11 | 7.0 | -0.566% |
| GMG | 2016-10-13 00:00:00.110000 | 7.07 | 4015536 | 7.1 | 6.97 | 0.284% |
| GMG | 2016-10-12 00:00:00.110000 | 7.05 | 4254267 | 7.1 | 6.91 | 1.293% |
| GMG | 2016-10-11 00:00:00.110000 | 6.96 | 2540550 | 7.01 | 6.91 | -0.287% |
| GMG | 2016-10-10 00:00:00.110000 | 6.98 | 1555048 | 7.03 | 6.95 | -0.143% |
| GMG | 2016-10-07 00:00:00.110000 | 6.99 | 3587044 | 7.19 | 6.98 | -2.374% |
| GMG | 2016-10-06 00:00:00.110000 | 7.16 | 4057003 | 7.16 | 6.96 | 1.13% |
| GMG | 2016-10-05 00:00:00.110000 | 7.08 | 4095370 | 7.245 | 7.07 | -2.613% |
| GMG | 2016-10-04 00:00:00.110000 | 7.27 | 2952592 | 7.3 | 7.2 | -0.819% |
| GMG | 2016-10-03 00:00:00.110000 | 7.33 | 1979622 | 7.35 | 7.27 | 0.687% |
| GMG | 2016-09-30 00:00:00.100000 | 7.28 | 3410043 | 7.31 | 7.15 | -0.274% |
| GMG | 2016-09-29 00:00:00.100000 | 7.3 | 1892918 | 7.34 | 7.26 | 0.275% |
| GMG | 2016-09-28 00:00:00.100000 | 7.28 | 2110388 | 7.34 | 7.26 | -0.41% |
| GMG | 2016-09-27 00:00:00.100000 | 7.31 | 3059220 | 7.32 | 7.23 | 0.274% |
| GMG | 2016-09-26 00:00:00.100000 | 7.29 | 3553840 | 7.29 | 7.13 | 1.25% |
| GMG | 2016-09-23 00:00:00.100000 | 7.2 | 4002921 | 7.22 | 7.09 | 1.695% |
| GMG | 2016-09-22 00:00:00.100000 | 7.08 | 2605503 | 7.14 | 7.08 | -0.562% |
| GMG | 2016-09-21 00:00:00.100000 | 7.12 | 3348336 | 7.17 | 7.06 | 0.141% |
| GMG | 2016-09-20 00:00:00.100000 | 7.11 | 4299696 | 7.17 | 7.05 | -0.14% |
| GMG | 2016-09-19 00:00:00.100000 | 7.12 | 1043956 | 7.13 | 6.97 | 0.993% |
| GMG | 2016-09-16 00:00:00.100000 | 7.05 | 5301558 | 7.085 | 7.0 | 0.858% |
| GMG | 2016-09-15 00:00:00.100000 | 6.99 | 4732492 | 6.99 | 6.84 | 0.143% |
| GMG | 2016-09-14 00:00:00.100000 | 6.98 | 5198908 | 7.0 | 6.86 | -0.57% |
| GMG | 2016-09-13 00:00:00.100000 | 7.02 | 5335593 | 7.1 | 6.995 | 0.286% |
| GMG | 2016-09-12 00:00:00.100000 | 7.0 | 6206584 | 7.15 | 6.975 | -3.978% |
| GMG | 2016-09-09 00:00:00.100000 | 7.29 | 4683909 | 7.34 | 7.24 | -1.22% |
| GMG | 2016-09-08 00:00:00.100000 | 7.38 | 3418697 | 7.4 | 7.21 | 0.545% |
| GMG | 2016-09-07 00:00:00.100000 | 7.34 | 4984998 | 7.475 | 7.33 | -2.264% |
| GMG | 2016-09-06 00:00:00.100000 | 7.51 | 2811848 | 7.58 | 7.5 | -0.793% |
| GMG | 2016-09-05 00:00:00.100000 | 7.57 | 2188805 | 7.57 | 7.46 | 0.933% |
| GMG | 2016-09-02 00:00:00.100000 | 7.5 | 5023914 | 7.53 | 7.435 | -0.398% |
| GMG | 2016-09-01 00:00:00.100000 | 7.53 | 4424431 | 7.61 | 7.51 | -0.791% |
| GMG | 2016-08-31 00:00:00.100000 | 7.59 | 4465525 | 7.72 | 7.565 | -0.784% |
| GMG | 2016-08-30 00:00:00.100000 | 7.65 | 3350062 | 7.69 | 7.61 | 0.658% |
| GMG | 2016-08-29 00:00:00.100000 | 7.6 | 2966191 | 7.74 | 7.58 | -1.554% |
| GMG | 2016-08-26 00:00:00.100000 | 7.72 | 2290657 | 7.76 | 7.68 | -0.515% |
| GMG | 2016-08-25 00:00:00.100000 | 7.76 | 2249873 | 7.81 | 7.65 | 0.649% |
| GMG | 2016-08-24 00:00:00.100000 | 7.71 | 1914424 | 7.71 | 7.57 | 0.522% |
| GMG | 2016-08-23 00:00:00.100000 | 7.67 | 4608722 | 7.75 | 7.62 | 1.054% |
| GMG | 2016-08-22 00:00:00.100000 | 7.59 | 2958061 | 7.62 | 7.535 | -0.132% |
| GMG | 2016-08-19 00:00:00.100000 | 7.6 | 2667401 | 7.65 | 7.56 | 0% |
| GMG | 2016-08-18 00:00:00.100000 | 7.6 | 4448087 | 7.74 | 7.525 | -0.654% |
| GMG | 2016-08-17 00:00:00.100000 | 7.65 | 3264123 | 7.7 | 7.6 | 0.394% |
| GMG | 2016-08-16 00:00:00.100000 | 7.62 | 3937526 | 7.695 | 7.58 | -0.392% |
| GMG | 2016-08-15 00:00:00.100000 | 7.65 | 4508738 | 7.66 | 7.445 | 2.685% |
| GMG | 2016-08-12 00:00:00.100000 | 7.45 | 6211237 | 7.52 | 7.4 | 0% |
| GMG | 2016-08-11 00:00:00.100000 | 7.45 | 5047697 | 7.47 | 7.36 | 0.676% |
| GMG | 2016-08-10 00:00:00.100000 | 7.4 | 3387579 | 7.4 | 7.295 | 0.817% |
| GMG | 2016-08-09 00:00:00.100000 | 7.34 | 4683100 | 7.35 | 7.3 | 0.273% |
| GMG | 2016-08-08 00:00:00.100000 | 7.32 | 3564310 | 7.38 | 7.3 | -0.272% |
| GMG | 2016-08-05 00:00:00.100000 | 7.34 | 2997619 | 7.44 | 7.31 | -0.542% |
| GMG | 2016-08-04 00:00:00.100000 | 7.38 | 3446108 | 7.45 | 7.325 | 0.958% |
| GMG | 2016-08-03 00:00:00.100000 | 7.31 | 4199085 | 7.43 | 7.31 | -2.403% |
| GMG | 2016-08-02 00:00:00.100000 | 7.49 | 4505995 | 7.64 | 7.46 | -1.318% |
| GMG | 2016-08-01 00:00:00.100000 | 7.59 | 2751501 | 7.64 | 7.535 | 0.663% |
| GMG | 2016-07-29 00:00:00.100000 | 7.54 | 5362018 | 7.62 | 7.48 | -0.659% |
| GMG | 2016-07-28 00:00:00.100000 | 7.59 | 3516772 | 7.59 | 7.46 | 1.065% |
| GMG | 2016-07-27 00:00:00.100000 | 7.51 | 2360333 | 7.57 | 7.42 | -0.133% |
| GMG | 2016-07-26 00:00:00.100000 | 7.52 | 2588945 | 7.52 | 7.45 | 0.804% |
| GMG | 2016-07-25 00:00:00.100000 | 7.46 | 2764629 | 7.52 | 7.44 | 0.134% |
| GMG | 2016-07-22 00:00:00.100000 | 7.45 | 2616342 | 7.495 | 7.405 | -0.268% |
| GMG | 2016-07-21 00:00:00.100000 | 7.47 | 3780694 | 7.58 | 7.46 | -0.267% |
| GMG | 2016-07-20 00:00:00.100000 | 7.49 | 4014872 | 7.495 | 7.37 | 1.491% |
| GMG | 2016-07-19 00:00:00.100000 | 7.38 | 3405209 | 7.38 | 7.27 | 1.096% |
| GMG | 2016-07-18 00:00:00.100000 | 7.3 | 2232171 | 7.33 | 7.24 | 1.108% |
| GMG | 2016-07-15 00:00:00.100000 | 7.22 | 3196966 | 7.285 | 7.16 | -0.551% |
| GMG | 2016-07-14 00:00:00.100000 | 7.26 | 2977164 | 7.3 | 7.22 | 0.138% |
| GMG | 2016-07-13 00:00:00.100000 | 7.25 | 4284524 | 7.29 | 7.15 | 0.138% |
| GMG | 2016-07-12 00:00:00.100000 | 7.24 | 3744655 | 7.3 | 7.195 | 0.138% |
| GMG | 2016-07-11 00:00:00.100000 | 7.23 | 4006109 | 7.28 | 7.16 | 1.261% |
| GMG | 2016-07-08 00:00:00.100000 | 7.14 | 3810251 | 7.15 | 7.08 | 0.14% |
| GMG | 2016-07-07 00:00:00.100000 | 7.13 | 3357964 | 7.15 | 7.08 | 0.281% |
| GMG | 2016-07-06 00:00:00.100000 | 7.11 | 3201474 | 7.14 | 7.03 | -0.281% |
| GMG | 2016-07-05 00:00:00.100000 | 7.13 | 2723444 | 7.18 | 7.09 | -0.14% |
| GMG | 2016-07-04 00:00:00.100000 | 7.14 | 4277119 | 7.26 | 7.125 | 0.14% |
| GMG | 2016-07-01 00:00:00.100000 | 7.13 | 4071022 | 7.29 | 7.13 | 0.281% |
| GMG | 2016-06-30 00:00:00.100000 | 7.11 | 5708028 | 7.18 | 7.08 | 0% |
| GMG | 2016-06-29 00:00:00.100000 | 7.11 | 7451935 | 7.14 | 7.01 | -0.698% |
| GMG | 2016-06-28 00:00:00.100000 | 7.16 | 5803143 | 7.18 | 7.04 | -0.279% |
| GMG | 2016-06-27 00:00:00.100000 | 7.18 | 6419879 | 7.265 | 7.03 | 0.56% |
| GMG | 2016-06-24 00:00:00.100000 | 7.14 | 7514321 | 7.29 | 7.03 | -1.923% |
| GMG | 2016-06-23 00:00:00.100000 | 7.28 | 2846698 | 7.3 | 7.23 | 0% |
| GMG | 2016-06-22 00:00:00.100000 | 7.28 | 3257220 | 7.33 | 7.23 | 0.414% |
| GMG | 2016-06-21 00:00:00.100000 | 7.25 | 3635820 | 7.25 | 7.09 | 0.694% |
| GMG | 2016-06-20 00:00:00.100000 | 7.2 | 3252799 | 7.3 | 7.12 | 0.279% |
| GMG | 2016-06-17 00:00:00.100000 | 7.18 | 6274023 | 7.19 | 7.08 | 0.56% |
| GMG | 2016-06-16 00:00:00.100000 | 7.14 | 6864807 | 7.15 | 7.06 | 1.709% |