ORIGIN ENERGY LIMITED (ORG)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| ORG | 2018-01-18 00:00:00.110000 | 9.13 | 3389133 | 9.21 | 9.03 | -0.653% |
| ORG | 2018-01-18 00:00:00.110000 | 9.13 | 3389133 | 9.21 | 9.03 | -0.653% |
| ORG | 2018-01-18 00:00:00.110000 | 9.13 | 3389133 | 9.21 | 9.03 | -0.653% |
| ORG | 2018-01-18 00:00:00.110000 | 9.13 | 3389133 | 9.21 | 9.03 | -0.653% |
| ORG | 2018-01-17 00:00:00.110000 | 9.19 | 4514171 | 9.22 | 9.02 | 0.437% |
| ORG | 2018-01-17 00:00:00.110000 | 9.19 | 4514171 | 9.22 | 9.02 | 0.437% |
| ORG | 2018-01-17 00:00:00.110000 | 9.19 | 4514171 | 9.22 | 9.02 | 0.437% |
| ORG | 2018-01-17 00:00:00.110000 | 9.19 | 4514171 | 9.22 | 9.02 | 0.437% |
| ORG | 2018-01-16 00:00:00.110000 | 9.15 | 3172927 | 9.33 | 9.15 | -2.66% |
| ORG | 2018-01-16 00:00:00.110000 | 9.15 | 3172927 | 9.33 | 9.15 | -2.66% |
| ORG | 2018-01-16 00:00:00.110000 | 9.15 | 3172927 | 9.33 | 9.15 | -2.66% |
| ORG | 2018-01-16 00:00:00.110000 | 9.15 | 3172927 | 9.33 | 9.15 | -2.66% |
| ORG | 2018-01-15 00:00:00.110000 | 9.4 | 2651640 | 9.57 | 9.39 | -1.776% |
| ORG | 2018-01-15 00:00:00.110000 | 9.4 | 2651640 | 9.57 | 9.39 | -1.776% |
| ORG | 2018-01-15 00:00:00.110000 | 9.4 | 2651640 | 9.57 | 9.39 | -1.776% |
| ORG | 2018-01-15 00:00:00.110000 | 9.4 | 2651640 | 9.57 | 9.39 | -1.776% |
| ORG | 2018-01-12 00:00:00.110000 | 9.57 | 2793224 | 9.7 | 9.48 | -0.416% |
| ORG | 2018-01-12 00:00:00.110000 | 9.57 | 2793224 | 9.7 | 9.48 | -0.416% |
| ORG | 2018-01-12 00:00:00.110000 | 9.57 | 2793224 | 9.7 | 9.48 | -0.416% |
| ORG | 2018-01-12 00:00:00.110000 | 9.57 | 2793224 | 9.7 | 9.48 | -0.416% |
| ORG | 2018-01-11 00:00:00.110000 | 9.61 | 2904902 | 9.62 | 9.49 | 0.839% |
| ORG | 2018-01-11 00:00:00.110000 | 9.61 | 2904902 | 9.62 | 9.49 | 0.839% |
| ORG | 2018-01-11 00:00:00.110000 | 9.61 | 2904902 | 9.62 | 9.49 | 0.839% |
| ORG | 2018-01-11 00:00:00.110000 | 9.61 | 2904902 | 9.62 | 9.49 | 0.839% |
| ORG | 2018-01-10 00:00:00.110000 | 9.53 | 4138383 | 9.72 | 9.48 | -2.357% |
| ORG | 2018-01-10 00:00:00.110000 | 9.53 | 4138383 | 9.72 | 9.48 | -2.357% |
| ORG | 2018-01-10 00:00:00.110000 | 9.53 | 4138383 | 9.72 | 9.48 | -2.357% |
| ORG | 2018-01-10 00:00:00.110000 | 9.53 | 4138383 | 9.72 | 9.48 | -2.357% |
| ORG | 2018-01-09 00:00:00.110000 | 9.76 | 3290044 | 9.78 | 9.6 | 1.455% |
| ORG | 2018-01-09 00:00:00.110000 | 9.76 | 3290044 | 9.78 | 9.6 | 1.455% |
| ORG | 2018-01-09 00:00:00.110000 | 9.76 | 3290044 | 9.78 | 9.6 | 1.455% |
| ORG | 2018-01-09 00:00:00.110000 | 9.76 | 3290044 | 9.78 | 9.6 | 1.455% |
| ORG | 2018-01-08 00:00:00.110000 | 9.62 | 1955602 | 9.65 | 9.56 | 0.418% |
| ORG | 2018-01-08 00:00:00.110000 | 9.62 | 1955602 | 9.65 | 9.56 | 0.418% |
| ORG | 2018-01-08 00:00:00.110000 | 9.62 | 1955602 | 9.65 | 9.56 | 0.418% |
| ORG | 2018-01-08 00:00:00.110000 | 9.62 | 1955602 | 9.65 | 9.56 | 0.418% |
| ORG | 2018-01-05 00:00:00.110000 | 9.58 | 2018951 | 9.64 | 9.49 | 0.525% |
| ORG | 2018-01-05 00:00:00.110000 | 9.58 | 2018951 | 9.64 | 9.49 | 0.525% |
| ORG | 2018-01-05 00:00:00.110000 | 9.58 | 2018951 | 9.64 | 9.49 | 0.525% |
| ORG | 2018-01-05 00:00:00.110000 | 9.58 | 2018951 | 9.64 | 9.49 | 0.525% |
| ORG | 2018-01-04 00:00:00.110000 | 9.53 | 3011285 | 9.69 | 9.435 | -0.418% |
| ORG | 2018-01-04 00:00:00.110000 | 9.53 | 3011285 | 9.69 | 9.435 | -0.418% |
| ORG | 2018-01-04 00:00:00.110000 | 9.53 | 3011285 | 9.69 | 9.435 | -0.418% |
| ORG | 2018-01-04 00:00:00.110000 | 9.53 | 3011285 | 9.69 | 9.435 | -0.418% |
| ORG | 2018-01-03 00:00:00.110000 | 9.57 | 2178856 | 9.63 | 9.43 | 1.377% |
| ORG | 2018-01-03 00:00:00.110000 | 9.57 | 2178856 | 9.63 | 9.43 | 1.377% |
| ORG | 2018-01-03 00:00:00.110000 | 9.57 | 2178856 | 9.63 | 9.43 | 1.377% |
| ORG | 2018-01-03 00:00:00.110000 | 9.57 | 2178856 | 9.63 | 9.43 | 1.377% |
| ORG | 2018-01-02 00:00:00.110000 | 9.44 | 1596645 | 9.48 | 9.355 | 0.212% |
| ORG | 2018-01-02 00:00:00.110000 | 9.44 | 1596645 | 9.48 | 9.355 | 0.212% |
| ORG | 2018-01-02 00:00:00.110000 | 9.44 | 1596645 | 9.48 | 9.355 | 0.212% |
| ORG | 2018-01-02 00:00:00.110000 | 9.44 | 1596645 | 9.48 | 9.355 | 0.212% |
| ORG | 2017-12-29 00:00:00.110000 | 9.42 | 2000510 | 9.53 | 9.4 | -1.154% |
| ORG | 2017-12-29 00:00:00.110000 | 9.42 | 2000510 | 9.53 | 9.4 | -1.154% |
| ORG | 2017-12-29 00:00:00.110000 | 9.42 | 2000510 | 9.53 | 9.4 | -1.154% |
| ORG | 2017-12-29 00:00:00.110000 | 9.42 | 2000510 | 9.53 | 9.4 | -1.154% |
| ORG | 2017-12-28 00:00:00.110000 | 9.53 | 1425151 | 9.54 | 9.4 | 0.847% |
| ORG | 2017-12-28 00:00:00.110000 | 9.53 | 1425151 | 9.54 | 9.4 | 0.847% |
| ORG | 2017-12-28 00:00:00.110000 | 9.53 | 1425151 | 9.54 | 9.4 | 0.847% |
| ORG | 2017-12-28 00:00:00.110000 | 9.53 | 1425151 | 9.54 | 9.4 | 0.847% |
| ORG | 2017-12-27 00:00:00.110000 | 9.45 | 1454792 | 9.48 | 9.35 | 0.425% |
| ORG | 2017-12-27 00:00:00.110000 | 9.45 | 1454792 | 9.48 | 9.35 | 0.425% |
| ORG | 2017-12-27 00:00:00.110000 | 9.45 | 1454792 | 9.48 | 9.35 | 0.425% |
| ORG | 2017-12-27 00:00:00.110000 | 9.45 | 1454792 | 9.48 | 9.35 | 0.425% |
| ORG | 2017-12-22 00:00:00.110000 | 9.41 | 2430573 | 9.49 | 9.38 | 0.32% |
| ORG | 2017-12-22 00:00:00.110000 | 9.41 | 2430573 | 9.49 | 9.38 | 0.32% |
| ORG | 2017-12-22 00:00:00.110000 | 9.41 | 2430573 | 9.49 | 9.38 | 0.32% |
| ORG | 2017-12-21 00:00:00.110000 | 9.38 | 6899753 | 9.43 | 9.24 | 2.179% |
| ORG | 2017-12-20 00:00:00.110000 | 9.18 | 2441210 | 9.3 | 9.14 | -0.649% |
| ORG | 2017-12-19 00:00:00.110000 | 9.24 | 3961312 | 9.29 | 9.115 | 1.205% |
| ORG | 2017-12-18 00:00:00.110000 | 9.13 | 3322261 | 9.23 | 9.075 | 0.33% |
| ORG | 2017-12-15 00:00:00.110000 | 9.1 | 4912045 | 9.25 | 9.1 | -0.763% |
| ORG | 2017-12-14 00:00:00.110000 | 9.17 | 3578609 | 9.39 | 9.17 | -1.079% |
| ORG | 2017-12-13 00:00:00.110000 | 9.27 | 4700987 | 9.29 | 9.16 | -0.323% |
| ORG | 2017-12-12 00:00:00.110000 | 9.3 | 5771075 | 9.31 | 9.18 | 1.862% |
| ORG | 2017-12-11 00:00:00.110000 | 9.13 | 3903832 | 9.2 | 9.03 | 0% |
| ORG | 2017-12-08 00:00:00.110000 | 9.13 | 4816081 | 9.39 | 9.13 | 1.332% |
| ORG | 2017-12-07 00:00:00.110000 | 9.01 | 3390387 | 9.06 | 8.84 | 1.122% |
| ORG | 2017-12-06 00:00:00.110000 | 8.91 | 4467785 | 9.075 | 8.85 | -2.303% |
| ORG | 2017-12-05 00:00:00.110000 | 9.12 | 5536986 | 9.22 | 9.04 | 0.22% |
| ORG | 2017-12-04 00:00:00.110000 | 9.1 | 4423584 | 9.22 | 9.07 | 0.331% |
| ORG | 2017-12-01 00:00:00.110000 | 9.07 | 4980117 | 9.15 | 9.0 | 1.568% |
| ORG | 2017-11-30 00:00:00.110000 | 8.93 | 7260178 | 9.09 | 8.93 | -1.217% |
| ORG | 2017-11-29 00:00:00.110000 | 9.04 | 8218607 | 9.08 | 8.77 | 2.727% |
| ORG | 2017-11-28 00:00:00.110000 | 8.8 | 10772049 | 8.92 | 8.52 | 2.445% |
| ORG | 2017-11-27 00:00:00.110000 | 8.59 | 3598269 | 8.63 | 8.52 | 0.117% |
| ORG | 2017-11-24 00:00:00.110000 | 8.58 | 3929475 | 8.6 | 8.46 | 0.704% |
| ORG | 2017-11-23 00:00:00.110000 | 8.52 | 4910841 | 8.58 | 8.37 | 1.549% |
| ORG | 2017-11-22 00:00:00.110000 | 8.39 | 4271031 | 8.44 | 8.3 | 1.574% |
| ORG | 2017-11-21 00:00:00.110000 | 8.26 | 5192035 | 8.295 | 8.11 | 0.978% |
| ORG | 2017-11-17 00:00:00.110000 | 8.18 | 3131612 | 8.22 | 8.07 | 0.988% |
| ORG | 2017-11-17 00:00:00.110000 | 8.18 | 3131612 | 8.22 | 8.07 | 0.988% |
| ORG | 2017-11-17 00:00:00.110000 | 8.18 | 3131612 | 8.22 | 8.07 | 0.988% |
| ORG | 2017-11-16 00:00:00.110000 | 8.1 | 5691078 | 8.23 | 8.06 | 0.248% |
| ORG | 2017-11-15 00:00:00.110000 | 8.08 | 6222844 | 8.21 | 8.04 | -2.297% |
| ORG | 2017-11-14 00:00:00.110000 | 8.27 | 4466332 | 8.3 | 8.17 | -1.077% |
| ORG | 2017-11-13 00:00:00.110000 | 8.36 | 2784744 | 8.4 | 8.33 | -0.358% |
| ORG | 2017-11-10 00:00:00.110000 | 8.39 | 2240037 | 8.46 | 8.35 | 0% |
| ORG | 2017-11-10 00:00:00.110000 | 8.39 | 2240037 | 8.46 | 8.35 | 0% |
| ORG | 2017-11-10 00:00:00.110000 | 8.39 | 2240037 | 8.46 | 8.35 | 0% |
| ORG | 2017-11-09 00:00:00.110000 | 8.39 | 5144327 | 8.48 | 8.36 | 0.479% |
| ORG | 2017-11-08 00:00:00.110000 | 8.35 | 4403167 | 8.39 | 8.27 | -1.066% |
| ORG | 2017-11-07 00:00:00.110000 | 8.44 | 4332516 | 8.44 | 8.33 | 2.303% |
| ORG | 2017-11-06 00:00:00.110000 | 8.25 | 3133507 | 8.36 | 8.23 | 0.979% |
| ORG | 2017-11-03 00:00:00.110000 | 8.17 | 2450590 | 8.18 | 8.1 | 0.616% |
| ORG | 2017-11-03 00:00:00.110000 | 8.17 | 2450590 | 8.18 | 8.1 | 0.616% |
| ORG | 2017-11-03 00:00:00.110000 | 8.17 | 2450590 | 8.18 | 8.1 | 0.616% |
| ORG | 2017-11-02 00:00:00.110000 | 8.12 | 3319846 | 8.185 | 8.105 | 0.495% |
| ORG | 2017-11-01 00:00:00.110000 | 8.08 | 5195589 | 8.18 | 8.02 | 1.763% |
| ORG | 2017-10-31 00:00:00.110000 | 7.94 | 7394326 | 8.12 | 7.94 | -0.501% |
| ORG | 2017-10-30 00:00:00.110000 | 7.98 | 6676756 | 8.025 | 7.89 | 1.656% |
| ORG | 2017-10-27 00:00:00.110000 | 7.85 | 3934438 | 7.86 | 7.71 | 1.948% |
| ORG | 2017-10-27 00:00:00.110000 | 7.85 | 3934438 | 7.86 | 7.71 | 1.948% |
| ORG | 2017-10-27 00:00:00.110000 | 7.85 | 3934438 | 7.86 | 7.71 | 1.948% |
| ORG | 2017-10-26 00:00:00.110000 | 7.7 | 4959265 | 7.73 | 7.57 | 1.316% |
| ORG | 2017-10-25 00:00:00.110000 | 7.6 | 2874769 | 7.625 | 7.51 | 1.877% |
| ORG | 2017-10-24 00:00:00.110000 | 7.46 | 2894152 | 7.52 | 7.43 | -0.798% |
| ORG | 2017-10-23 00:00:00.110000 | 7.52 | 2134438 | 7.64 | 7.49 | -0.397% |
| ORG | 2017-10-20 00:00:00.110000 | 7.55 | 2807173 | 7.58 | 7.41 | -0.132% |
| ORG | 2017-10-20 00:00:00.110000 | 7.55 | 2807173 | 7.58 | 7.41 | -0.132% |
| ORG | 2017-10-20 00:00:00.110000 | 7.55 | 2807173 | 7.58 | 7.41 | -0.132% |
| ORG | 2017-10-19 00:00:00.110000 | 7.56 | 5512162 | 7.605 | 7.36 | 2.439% |
| ORG | 2017-10-18 00:00:00.110000 | 7.38 | 2758650 | 7.5 | 7.375 | -0.135% |
| ORG | 2017-10-17 00:00:00.110000 | 7.39 | 3526773 | 7.45 | 7.365 | 0.544% |
| ORG | 2017-10-16 00:00:00.110000 | 7.35 | 5153263 | 7.37 | 7.22 | 2.51% |
| ORG | 2017-10-16 00:00:00.110000 | 7.35 | 5153263 | 7.37 | 7.22 | 2.51% |
| ORG | 2017-10-13 00:00:00.110000 | 7.17 | 3797362 | 7.225 | 7.095 | 0.702% |
| ORG | 2017-10-13 00:00:00.110000 | 7.17 | 3797362 | 7.225 | 7.095 | 0.702% |
| ORG | 2017-10-13 00:00:00.110000 | 7.17 | 3797362 | 7.225 | 7.095 | 0.702% |
| ORG | 2017-10-12 00:00:00.110000 | 7.12 | 3919341 | 7.155 | 6.96 | 1.425% |
| ORG | 2017-10-11 00:00:00.110000 | 7.02 | 3946148 | 7.055 | 6.985 | 0.286% |
| ORG | 2017-10-10 00:00:00.110000 | 7.0 | 3892831 | 7.17 | 6.96 | -1.269% |
| ORG | 2017-10-09 00:00:00.110000 | 7.09 | 5251122 | 7.14 | 7.0 | 0.141% |
| ORG | 2017-10-06 00:00:00.110000 | 7.08 | 5332491 | 7.19 | 7.05 | -0.979% |
| ORG | 2017-10-06 00:00:00.110000 | 7.08 | 5332491 | 7.19 | 7.05 | -0.979% |
| ORG | 2017-10-06 00:00:00.110000 | 7.08 | 5332491 | 7.19 | 7.05 | -0.979% |
| ORG | 2017-10-05 00:00:00.110000 | 7.15 | 3239744 | 7.23 | 7.13 | -1.107% |
| ORG | 2017-10-04 00:00:00.110000 | 7.23 | 4299923 | 7.34 | 7.18 | -1.499% |
| ORG | 2017-10-03 00:00:00.110000 | 7.34 | 5767836 | 7.39 | 7.29 | -0.811% |
| ORG | 2017-10-02 00:00:00.110000 | 7.4 | 2734533 | 7.47 | 7.37 | -1.07% |
| ORG | 2017-09-29 00:00:00.100000 | 7.48 | 6879388 | 7.53 | 7.29 | -0.267% |
| ORG | 2017-09-29 00:00:00.100000 | 7.48 | 6879388 | 7.53 | 7.29 | -0.267% |
| ORG | 2017-09-29 00:00:00.100000 | 7.48 | 6879388 | 7.53 | 7.29 | -0.267% |
| ORG | 2017-09-28 00:00:00.100000 | 7.5 | 4167885 | 7.65 | 7.5 | 0.671% |
| ORG | 2017-09-27 00:00:00.100000 | 7.45 | 4160355 | 7.485 | 7.405 | 0.812% |
| ORG | 2017-09-26 00:00:00.100000 | 7.39 | 4549028 | 7.5 | 7.355 | 0.544% |
| ORG | 2017-09-25 00:00:00.100000 | 7.35 | 4268853 | 7.42 | 7.285 | -0.136% |
| ORG | 2017-09-22 00:00:00.100000 | 7.36 | 4016082 | 7.395 | 7.21 | -0.675% |
| ORG | 2017-09-22 00:00:00.100000 | 7.36 | 4016082 | 7.395 | 7.21 | -0.675% |
| ORG | 2017-09-22 00:00:00.100000 | 7.36 | 4016082 | 7.395 | 7.21 | -0.675% |
| ORG | 2017-09-21 00:00:00.100000 | 7.41 | 6209070 | 7.53 | 7.34 | -0.936% |
| ORG | 2017-09-20 00:00:00.100000 | 7.48 | 3750508 | 7.57 | 7.44 | -1.189% |
| ORG | 2017-09-19 00:00:00.100000 | 7.57 | 3744974 | 7.72 | 7.57 | -0.395% |
| ORG | 2017-09-18 00:00:00.100000 | 7.6 | 3223690 | 7.73 | 7.58 | -0.524% |
| ORG | 2017-09-15 00:00:00.100000 | 7.64 | 3604123 | 7.74 | 7.635 | -1.419% |
| ORG | 2017-09-15 00:00:00.100000 | 7.64 | 3604123 | 7.74 | 7.635 | -1.419% |
| ORG | 2017-09-15 00:00:00.100000 | 7.64 | 3604123 | 7.74 | 7.635 | -1.419% |
| ORG | 2017-09-14 00:00:00.100000 | 7.75 | 2909446 | 7.785 | 7.69 | 0.389% |
| ORG | 2017-09-13 00:00:00.100000 | 7.72 | 5184363 | 8.0 | 7.705 | -0.644% |
| ORG | 2017-09-12 00:00:00.100000 | 7.77 | 2745083 | 7.87 | 7.75 | -1.019% |
| ORG | 2017-09-11 00:00:00.100000 | 7.85 | 2394030 | 7.89 | 7.78 | 1.29% |
| ORG | 2017-09-08 00:00:00.100000 | 7.75 | 3789151 | 7.77 | 7.6 | -0.129% |
| ORG | 2017-09-08 00:00:00.100000 | 7.75 | 3789151 | 7.77 | 7.6 | -0.129% |
| ORG | 2017-09-08 00:00:00.100000 | 7.75 | 3789151 | 7.77 | 7.6 | -0.129% |
| ORG | 2017-09-07 00:00:00.100000 | 7.76 | 4061742 | 7.86 | 7.74 | 0.129% |
| ORG | 2017-09-06 00:00:00.100000 | 7.75 | 5935083 | 7.87 | 7.71 | 0.78% |
| ORG | 2017-09-05 00:00:00.100000 | 7.69 | 3059942 | 7.71 | 7.59 | 0.261% |
| ORG | 2017-09-04 00:00:00.100000 | 7.67 | 2707317 | 7.75 | 7.66 | -0.13% |
| ORG | 2017-09-01 00:00:00.100000 | 7.68 | 3588253 | 7.725 | 7.645 | 0.392% |
| ORG | 2017-09-01 00:00:00.100000 | 7.68 | 3588253 | 7.725 | 7.645 | 0.392% |
| ORG | 2017-09-01 00:00:00.100000 | 7.68 | 3588253 | 7.725 | 7.645 | 0.392% |
| ORG | 2017-08-31 00:00:00.100000 | 7.65 | 4033402 | 7.68 | 7.57 | 0% |
| ORG | 2017-08-30 00:00:00.100000 | 7.65 | 3944708 | 7.73 | 7.57 | 1.19% |
| ORG | 2017-08-29 00:00:00.100000 | 7.56 | 3724525 | 7.57 | 7.43 | -0.526% |
| ORG | 2017-08-28 00:00:00.100000 | 7.6 | 3049937 | 7.65 | 7.52 | 0.132% |
| ORG | 2017-08-25 00:00:00.100000 | 7.59 | 3722076 | 7.665 | 7.39 | 1.335% |
| ORG | 2017-08-25 00:00:00.100000 | 7.59 | 3722076 | 7.665 | 7.39 | 1.335% |
| ORG | 2017-08-25 00:00:00.100000 | 7.59 | 3722076 | 7.665 | 7.39 | 1.335% |
| ORG | 2017-08-24 00:00:00.100000 | 7.49 | 3946550 | 7.51 | 7.42 | 0.268% |
| ORG | 2017-08-23 00:00:00.100000 | 7.47 | 4485665 | 7.535 | 7.42 | 1.91% |
| ORG | 2017-08-22 00:00:00.100000 | 7.33 | 4438892 | 7.36 | 7.27 | -0.136% |
| ORG | 2017-08-21 00:00:00.100000 | 7.34 | 5516419 | 7.59 | 7.32 | -1.609% |
| ORG | 2017-08-18 00:00:00.100000 | 7.46 | 8065482 | 7.53 | 7.25 | 1.635% |
| ORG | 2017-08-18 00:00:00.100000 | 7.46 | 8065482 | 7.53 | 7.25 | 1.635% |
| ORG | 2017-08-18 00:00:00.100000 | 7.46 | 8065482 | 7.53 | 7.25 | 1.635% |
| ORG | 2017-08-17 00:00:00.100000 | 7.34 | 7223702 | 7.4 | 7.095 | 1.662% |
| ORG | 2017-08-16 00:00:00.100000 | 7.22 | 7458046 | 7.255 | 7.05 | 5.401% |
| ORG | 2017-08-15 00:00:00.100000 | 6.85 | 3311964 | 7.0 | 6.8 | -1.439% |
| ORG | 2017-08-14 00:00:00.100000 | 6.95 | 3204356 | 6.965 | 6.9 | 1.017% |
| ORG | 2017-08-11 00:00:00.100000 | 6.88 | 4021971 | 6.925 | 6.82 | -2.134% |
| ORG | 2017-08-11 00:00:00.100000 | 6.88 | 4021971 | 6.925 | 6.82 | -2.134% |
| ORG | 2017-08-11 00:00:00.100000 | 6.88 | 4021971 | 6.925 | 6.82 | -2.134% |
| ORG | 2017-08-10 00:00:00.100000 | 7.03 | 5005184 | 7.13 | 6.95 | -1.678% |
| ORG | 2017-08-09 00:00:00.100000 | 7.15 | 3103265 | 7.305 | 7.12 | -2.055% |
| ORG | 2017-08-08 00:00:00.100000 | 7.3 | 4686716 | 7.34 | 7.135 | 0.137% |
| ORG | 2017-08-07 00:00:00.100000 | 7.29 | 2359452 | 7.35 | 7.25 | 1.25% |
| ORG | 2017-08-04 00:00:00.100000 | 7.2 | 2247025 | 7.24 | 7.12 | 0.279% |
| ORG | 2017-08-04 00:00:00.100000 | 7.2 | 2247025 | 7.24 | 7.12 | 0.279% |
| ORG | 2017-08-04 00:00:00.100000 | 7.2 | 2247025 | 7.24 | 7.12 | 0.279% |
| ORG | 2017-08-03 00:00:00.100000 | 7.18 | 3439830 | 7.2 | 7.08 | 0.56% |
| ORG | 2017-08-02 00:00:00.100000 | 7.14 | 4358093 | 7.155 | 7.03 | -0.695% |