REGIS HEALTHCARE LIMITED (REG)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| REG | 2018-01-18 00:00:00.110000 | 3.87 | 353462 | 3.87 | 3.81 | 1.842% |
| REG | 2018-01-18 00:00:00.110000 | 3.87 | 353462 | 3.87 | 3.81 | 1.842% |
| REG | 2018-01-18 00:00:00.110000 | 3.87 | 353462 | 3.87 | 3.81 | 1.842% |
| REG | 2018-01-18 00:00:00.110000 | 3.87 | 353462 | 3.87 | 3.81 | 1.842% |
| REG | 2018-01-17 00:00:00.110000 | 3.8 | 322365 | 3.87 | 3.8 | -0.524% |
| REG | 2018-01-17 00:00:00.110000 | 3.8 | 322365 | 3.87 | 3.8 | -0.524% |
| REG | 2018-01-17 00:00:00.110000 | 3.8 | 322365 | 3.87 | 3.8 | -0.524% |
| REG | 2018-01-17 00:00:00.110000 | 3.8 | 322365 | 3.87 | 3.8 | -0.524% |
| REG | 2018-01-16 00:00:00.110000 | 3.82 | 329197 | 3.85 | 3.76 | 1.058% |
| REG | 2018-01-16 00:00:00.110000 | 3.82 | 329197 | 3.85 | 3.76 | 1.058% |
| REG | 2018-01-16 00:00:00.110000 | 3.82 | 329197 | 3.85 | 3.76 | 1.058% |
| REG | 2018-01-16 00:00:00.110000 | 3.82 | 329197 | 3.85 | 3.76 | 1.058% |
| REG | 2018-01-15 00:00:00.110000 | 3.78 | 263008 | 3.84 | 3.78 | 0.532% |
| REG | 2018-01-15 00:00:00.110000 | 3.78 | 263008 | 3.84 | 3.78 | 0.532% |
| REG | 2018-01-15 00:00:00.110000 | 3.78 | 263008 | 3.84 | 3.78 | 0.532% |
| REG | 2018-01-15 00:00:00.110000 | 3.78 | 263008 | 3.84 | 3.78 | 0.532% |
| REG | 2018-01-12 00:00:00.110000 | 3.76 | 447329 | 3.84 | 3.75 | -0.529% |
| REG | 2018-01-12 00:00:00.110000 | 3.76 | 447329 | 3.84 | 3.75 | -0.529% |
| REG | 2018-01-12 00:00:00.110000 | 3.76 | 447329 | 3.84 | 3.75 | -0.529% |
| REG | 2018-01-12 00:00:00.110000 | 3.76 | 447329 | 3.84 | 3.75 | -0.529% |
| REG | 2018-01-11 00:00:00.110000 | 3.78 | 545292 | 3.78 | 3.7 | 1.613% |
| REG | 2018-01-11 00:00:00.110000 | 3.78 | 545292 | 3.78 | 3.7 | 1.613% |
| REG | 2018-01-11 00:00:00.110000 | 3.78 | 545292 | 3.78 | 3.7 | 1.613% |
| REG | 2018-01-11 00:00:00.110000 | 3.78 | 545292 | 3.78 | 3.7 | 1.613% |
| REG | 2018-01-10 00:00:00.110000 | 3.72 | 548605 | 3.73 | 3.64 | 1.362% |
| REG | 2018-01-10 00:00:00.110000 | 3.72 | 548605 | 3.73 | 3.64 | 1.362% |
| REG | 2018-01-10 00:00:00.110000 | 3.72 | 548605 | 3.73 | 3.64 | 1.362% |
| REG | 2018-01-10 00:00:00.110000 | 3.72 | 548605 | 3.73 | 3.64 | 1.362% |
| REG | 2018-01-09 00:00:00.110000 | 3.67 | 453300 | 3.67 | 3.6 | 0.824% |
| REG | 2018-01-09 00:00:00.110000 | 3.67 | 453300 | 3.67 | 3.6 | 0.824% |
| REG | 2018-01-09 00:00:00.110000 | 3.67 | 453300 | 3.67 | 3.6 | 0.824% |
| REG | 2018-01-09 00:00:00.110000 | 3.67 | 453300 | 3.67 | 3.6 | 0.824% |
| REG | 2018-01-08 00:00:00.110000 | 3.64 | 389015 | 3.64 | 3.54 | 2.825% |
| REG | 2018-01-08 00:00:00.110000 | 3.64 | 389015 | 3.64 | 3.54 | 2.825% |
| REG | 2018-01-08 00:00:00.110000 | 3.64 | 389015 | 3.64 | 3.54 | 2.825% |
| REG | 2018-01-08 00:00:00.110000 | 3.64 | 389015 | 3.64 | 3.54 | 2.825% |
| REG | 2018-01-05 00:00:00.110000 | 3.54 | 261999 | 3.61 | 3.54 | 0% |
| REG | 2018-01-05 00:00:00.110000 | 3.54 | 261999 | 3.61 | 3.54 | 0% |
| REG | 2018-01-05 00:00:00.110000 | 3.54 | 261999 | 3.61 | 3.54 | 0% |
| REG | 2018-01-05 00:00:00.110000 | 3.54 | 261999 | 3.61 | 3.54 | 0% |
| REG | 2018-01-04 00:00:00.110000 | 3.54 | 222377 | 3.57 | 3.51 | 0.855% |
| REG | 2018-01-04 00:00:00.110000 | 3.54 | 222377 | 3.57 | 3.51 | 0.855% |
| REG | 2018-01-04 00:00:00.110000 | 3.54 | 222377 | 3.57 | 3.51 | 0.855% |
| REG | 2018-01-04 00:00:00.110000 | 3.54 | 222377 | 3.57 | 3.51 | 0.855% |
| REG | 2018-01-03 00:00:00.110000 | 3.51 | 531483 | 3.55 | 3.5 | 0% |
| REG | 2018-01-03 00:00:00.110000 | 3.51 | 531483 | 3.55 | 3.5 | 0% |
| REG | 2018-01-03 00:00:00.110000 | 3.51 | 531483 | 3.55 | 3.5 | 0% |
| REG | 2018-01-03 00:00:00.110000 | 3.51 | 531483 | 3.55 | 3.5 | 0% |
| REG | 2018-01-02 00:00:00.110000 | 3.51 | 371841 | 3.6 | 3.49 | -0.284% |
| REG | 2018-01-02 00:00:00.110000 | 3.51 | 371841 | 3.6 | 3.49 | -0.284% |
| REG | 2018-01-02 00:00:00.110000 | 3.51 | 371841 | 3.6 | 3.49 | -0.284% |
| REG | 2018-01-02 00:00:00.110000 | 3.51 | 371841 | 3.6 | 3.49 | -0.284% |
| REG | 2017-12-29 00:00:00.110000 | 3.52 | 754247 | 3.58 | 3.5 | 0.571% |
| REG | 2017-12-29 00:00:00.110000 | 3.52 | 754247 | 3.58 | 3.5 | 0.571% |
| REG | 2017-12-29 00:00:00.110000 | 3.52 | 754247 | 3.58 | 3.5 | 0.571% |
| REG | 2017-12-29 00:00:00.110000 | 3.52 | 754247 | 3.58 | 3.5 | 0.571% |
| REG | 2017-12-28 00:00:00.110000 | 3.5 | 318600 | 3.53 | 3.48 | 0.575% |
| REG | 2017-12-28 00:00:00.110000 | 3.5 | 318600 | 3.53 | 3.48 | 0.575% |
| REG | 2017-12-28 00:00:00.110000 | 3.5 | 318600 | 3.53 | 3.48 | 0.575% |
| REG | 2017-12-28 00:00:00.110000 | 3.5 | 318600 | 3.53 | 3.48 | 0.575% |
| REG | 2017-12-27 00:00:00.110000 | 3.48 | 485775 | 3.54 | 3.48 | -0.287% |
| REG | 2017-12-27 00:00:00.110000 | 3.48 | 485775 | 3.54 | 3.48 | -0.287% |
| REG | 2017-12-27 00:00:00.110000 | 3.48 | 485775 | 3.54 | 3.48 | -0.287% |
| REG | 2017-12-27 00:00:00.110000 | 3.48 | 485775 | 3.54 | 3.48 | -0.287% |
| REG | 2017-12-22 00:00:00.110000 | 3.49 | 549472 | 3.52 | 3.45 | 0.576% |
| REG | 2017-12-22 00:00:00.110000 | 3.49 | 549472 | 3.52 | 3.45 | 0.576% |
| REG | 2017-12-22 00:00:00.110000 | 3.49 | 549472 | 3.52 | 3.45 | 0.576% |
| REG | 2017-12-21 00:00:00.110000 | 3.47 | 839532 | 3.62 | 3.41 | 0.289% |
| REG | 2017-12-20 00:00:00.110000 | 3.46 | 773987 | 3.51 | 3.42 | -1.425% |
| REG | 2017-12-19 00:00:00.110000 | 3.51 | 765056 | 3.62 | 3.51 | -3.306% |
| REG | 2017-12-18 00:00:00.110000 | 3.63 | 1290878 | 3.72 | 3.6 | -0.548% |
| REG | 2017-12-15 00:00:00.110000 | 3.65 | 5382153 | 3.7 | 3.65 | -1.617% |
| REG | 2017-12-14 00:00:00.110000 | 3.71 | 620275 | 3.78 | 3.66 | -0.536% |
| REG | 2017-12-13 00:00:00.110000 | 3.73 | 882687 | 3.77 | 3.7 | -0.533% |
| REG | 2017-12-12 00:00:00.110000 | 3.75 | 1132385 | 3.89 | 3.7 | -2.344% |
| REG | 2017-12-11 00:00:00.110000 | 3.84 | 621371 | 3.88 | 3.82 | 0% |
| REG | 2017-12-08 00:00:00.110000 | 3.84 | 676521 | 3.93 | 3.84 | -1.79% |
| REG | 2017-12-07 00:00:00.110000 | 3.91 | 776320 | 3.95 | 3.84 | 2.356% |
| REG | 2017-12-06 00:00:00.110000 | 3.82 | 463240 | 3.86 | 3.8 | -0.521% |
| REG | 2017-12-05 00:00:00.110000 | 3.84 | 371610 | 3.86 | 3.77 | 0.524% |
| REG | 2017-12-04 00:00:00.110000 | 3.82 | 387621 | 3.83 | 3.79 | 0.792% |
| REG | 2017-12-01 00:00:00.110000 | 3.79 | 306625 | 3.82 | 3.77 | 0.265% |
| REG | 2017-11-30 00:00:00.110000 | 3.78 | 477866 | 3.79 | 3.72 | 1.613% |
| REG | 2017-11-29 00:00:00.110000 | 3.72 | 564562 | 3.81 | 3.71 | -1.587% |
| REG | 2017-11-28 00:00:00.110000 | 3.78 | 521111 | 3.84 | 3.77 | -1.047% |
| REG | 2017-11-27 00:00:00.110000 | 3.82 | 571374 | 3.82 | 3.73 | 2.413% |
| REG | 2017-11-24 00:00:00.110000 | 3.73 | 705065 | 3.73 | 3.66 | 1.635% |
| REG | 2017-11-23 00:00:00.110000 | 3.67 | 527087 | 3.69 | 3.65 | -0.272% |
| REG | 2017-11-22 00:00:00.110000 | 3.68 | 426658 | 3.72 | 3.67 | 1.099% |
| REG | 2017-11-21 00:00:00.110000 | 3.64 | 349167 | 3.71 | 3.64 | -0.817% |
| REG | 2017-11-17 00:00:00.110000 | 3.67 | 404612 | 3.73 | 3.67 | -0.542% |
| REG | 2017-11-17 00:00:00.110000 | 3.67 | 404612 | 3.73 | 3.67 | -0.542% |
| REG | 2017-11-17 00:00:00.110000 | 3.67 | 404612 | 3.73 | 3.67 | -0.542% |
| REG | 2017-11-16 00:00:00.110000 | 3.69 | 496196 | 3.79 | 3.68 | -2.639% |
| REG | 2017-11-15 00:00:00.110000 | 3.79 | 439437 | 3.82 | 3.72 | 1.337% |
| REG | 2017-11-14 00:00:00.110000 | 3.74 | 531079 | 3.74 | 3.66 | 0.538% |
| REG | 2017-11-13 00:00:00.110000 | 3.72 | 409340 | 3.75 | 3.68 | -1.064% |
| REG | 2017-11-10 00:00:00.110000 | 3.76 | 219791 | 3.77 | 3.73 | 0.804% |
| REG | 2017-11-10 00:00:00.110000 | 3.76 | 219791 | 3.77 | 3.73 | 0.804% |
| REG | 2017-11-10 00:00:00.110000 | 3.76 | 219791 | 3.77 | 3.73 | 0.804% |
| REG | 2017-11-09 00:00:00.110000 | 3.73 | 385995 | 3.75 | 3.69 | 1.635% |
| REG | 2017-11-08 00:00:00.110000 | 3.67 | 362698 | 3.73 | 3.66 | -1.078% |
| REG | 2017-11-07 00:00:00.110000 | 3.71 | 343469 | 3.71 | 3.66 | 1.366% |
| REG | 2017-11-06 00:00:00.110000 | 3.66 | 255296 | 3.705 | 3.64 | 0.274% |
| REG | 2017-11-03 00:00:00.110000 | 3.65 | 583841 | 3.66 | 3.6 | 1.389% |
| REG | 2017-11-03 00:00:00.110000 | 3.65 | 583841 | 3.66 | 3.6 | 1.389% |
| REG | 2017-11-03 00:00:00.110000 | 3.65 | 583841 | 3.66 | 3.6 | 1.389% |
| REG | 2017-11-02 00:00:00.110000 | 3.6 | 653199 | 3.73 | 3.6 | -2.703% |
| REG | 2017-11-01 00:00:00.110000 | 3.7 | 747695 | 3.76 | 3.68 | 1.648% |
| REG | 2017-10-31 00:00:00.110000 | 3.64 | 592542 | 3.76 | 3.64 | -2.151% |
| REG | 2017-10-30 00:00:00.110000 | 3.72 | 628748 | 3.84 | 3.72 | -2.362% |
| REG | 2017-10-27 00:00:00.110000 | 3.81 | 363389 | 3.85 | 3.75 | 0% |
| REG | 2017-10-27 00:00:00.110000 | 3.81 | 363389 | 3.85 | 3.75 | 0% |
| REG | 2017-10-27 00:00:00.110000 | 3.81 | 363389 | 3.85 | 3.75 | 0% |
| REG | 2017-10-26 00:00:00.110000 | 3.81 | 216509 | 3.81 | 3.75 | 0.794% |
| REG | 2017-10-25 00:00:00.110000 | 3.78 | 379629 | 3.78 | 3.74 | 1.613% |
| REG | 2017-10-24 00:00:00.110000 | 3.72 | 496273 | 3.775 | 3.72 | -0.8% |
| REG | 2017-10-23 00:00:00.110000 | 3.75 | 530895 | 3.78 | 3.73 | 0% |
| REG | 2017-10-20 00:00:00.110000 | 3.75 | 284891 | 3.76 | 3.72 | 0.267% |
| REG | 2017-10-20 00:00:00.110000 | 3.75 | 284891 | 3.76 | 3.72 | 0.267% |
| REG | 2017-10-20 00:00:00.110000 | 3.75 | 284891 | 3.76 | 3.72 | 0.267% |
| REG | 2017-10-19 00:00:00.110000 | 3.74 | 424413 | 3.8 | 3.72 | -1.319% |
| REG | 2017-10-18 00:00:00.110000 | 3.79 | 260166 | 3.81 | 3.77 | -0.263% |
| REG | 2017-10-17 00:00:00.110000 | 3.8 | 263379 | 3.85 | 3.76 | 0.796% |
| REG | 2017-10-16 00:00:00.110000 | 3.77 | 537329 | 3.82 | 3.76 | 0.266% |
| REG | 2017-10-16 00:00:00.110000 | 3.77 | 537329 | 3.82 | 3.76 | 0.266% |
| REG | 2017-10-13 00:00:00.110000 | 3.76 | 731335 | 3.78 | 3.7 | 1.348% |
| REG | 2017-10-13 00:00:00.110000 | 3.76 | 731335 | 3.78 | 3.7 | 1.348% |
| REG | 2017-10-13 00:00:00.110000 | 3.76 | 731335 | 3.78 | 3.7 | 1.348% |
| REG | 2017-10-12 00:00:00.110000 | 3.71 | 390216 | 3.75 | 3.69 | 0.815% |
| REG | 2017-10-11 00:00:00.110000 | 3.68 | 359526 | 3.69 | 3.61 | 1.099% |
| REG | 2017-10-10 00:00:00.110000 | 3.64 | 660372 | 3.65 | 3.59 | 1.111% |
| REG | 2017-10-09 00:00:00.110000 | 3.6 | 391307 | 3.7 | 3.6 | -1.639% |
| REG | 2017-10-06 00:00:00.110000 | 3.66 | 357159 | 3.67 | 3.59 | 1.667% |
| REG | 2017-10-06 00:00:00.110000 | 3.66 | 357159 | 3.67 | 3.59 | 1.667% |
| REG | 2017-10-06 00:00:00.110000 | 3.66 | 357159 | 3.67 | 3.59 | 1.667% |
| REG | 2017-10-05 00:00:00.110000 | 3.6 | 586527 | 3.6 | 3.52 | 2.273% |
| REG | 2017-10-04 00:00:00.110000 | 3.52 | 593280 | 3.6 | 3.51 | -1.124% |
| REG | 2017-10-03 00:00:00.110000 | 3.56 | 440229 | 3.59 | 3.51 | 0.85% |
| REG | 2017-10-02 00:00:00.110000 | 3.53 | 353465 | 3.57 | 3.49 | 1.437% |
| REG | 2017-09-29 00:00:00.100000 | 3.48 | 375730 | 3.5 | 3.43 | 0.87% |
| REG | 2017-09-29 00:00:00.100000 | 3.48 | 375730 | 3.5 | 3.43 | 0.87% |
| REG | 2017-09-29 00:00:00.100000 | 3.48 | 375730 | 3.5 | 3.43 | 0.87% |
| REG | 2017-09-28 00:00:00.100000 | 3.45 | 430739 | 3.45 | 3.36 | 2.374% |
| REG | 2017-09-27 00:00:00.100000 | 3.37 | 408406 | 3.38 | 3.325 | 0% |
| REG | 2017-09-26 00:00:00.100000 | 3.37 | 452399 | 3.46 | 3.33 | -1.749% |
| REG | 2017-09-25 00:00:00.100000 | 3.43 | 459838 | 3.44 | 3.33 | 3.313% |
| REG | 2017-09-22 00:00:00.100000 | 3.32 | 464601 | 3.42 | 3.305 | -1.19% |
| REG | 2017-09-22 00:00:00.100000 | 3.32 | 464601 | 3.42 | 3.305 | -1.19% |
| REG | 2017-09-22 00:00:00.100000 | 3.32 | 464601 | 3.42 | 3.305 | -1.19% |
| REG | 2017-09-21 00:00:00.100000 | 3.36 | 452961 | 3.41 | 3.35 | -1.466% |
| REG | 2017-09-20 00:00:00.100000 | 3.41 | 379932 | 3.43 | 3.35 | 0% |
| REG | 2017-09-19 00:00:00.100000 | 3.41 | 786539 | 3.46 | 3.395 | -0.583% |
| REG | 2017-09-18 00:00:00.100000 | 3.43 | 352568 | 3.44 | 3.37 | 2.388% |
| REG | 2017-09-15 00:00:00.100000 | 3.35 | 827392 | 3.37 | 3.29 | 1.515% |
| REG | 2017-09-15 00:00:00.100000 | 3.35 | 827392 | 3.37 | 3.29 | 1.515% |
| REG | 2017-09-15 00:00:00.100000 | 3.35 | 827392 | 3.37 | 3.29 | 1.515% |
| REG | 2017-09-14 00:00:00.100000 | 3.3 | 572461 | 3.4 | 3.29 | -2.655% |
| REG | 2017-09-13 00:00:00.100000 | 3.39 | 264465 | 3.43 | 3.36 | -1.166% |
| REG | 2017-09-12 00:00:00.100000 | 3.43 | 672784 | 3.49 | 3.42 | 0.292% |
| REG | 2017-09-11 00:00:00.100000 | 3.42 | 838651 | 3.425 | 3.34 | 3.012% |
| REG | 2017-09-08 00:00:00.100000 | 3.32 | 446545 | 3.345 | 3.27 | -0.3% |
| REG | 2017-09-08 00:00:00.100000 | 3.32 | 446545 | 3.345 | 3.27 | -0.3% |
| REG | 2017-09-08 00:00:00.100000 | 3.32 | 446545 | 3.345 | 3.27 | -0.3% |
| REG | 2017-09-07 00:00:00.100000 | 3.33 | 750176 | 3.39 | 3.31 | 0.301% |
| REG | 2017-09-06 00:00:00.100000 | 3.32 | 758886 | 3.33 | 3.27 | 1.22% |
| REG | 2017-09-05 00:00:00.100000 | 3.28 | 319271 | 3.31 | 3.22 | 0% |
| REG | 2017-09-04 00:00:00.100000 | 3.28 | 566061 | 3.35 | 3.25 | -2.09% |
| REG | 2017-09-01 00:00:00.100000 | 3.35 | 1138522 | 3.38 | 3.29 | -0.298% |
| REG | 2017-09-01 00:00:00.100000 | 3.35 | 1138522 | 3.38 | 3.29 | -0.298% |
| REG | 2017-09-01 00:00:00.100000 | 3.35 | 1138522 | 3.38 | 3.29 | -0.298% |
| REG | 2017-08-31 00:00:00.100000 | 3.36 | 1087853 | 3.42 | 3.335 | -0.297% |
| REG | 2017-08-30 00:00:00.100000 | 3.37 | 1314480 | 3.41 | 3.36 | 0% |
| REG | 2017-08-29 00:00:00.100000 | 3.37 | 1396186 | 3.43 | 3.32 | -2.035% |
| REG | 2017-08-28 00:00:00.100000 | 3.44 | 1468574 | 3.65 | 3.41 | -6.775% |
| REG | 2017-08-25 00:00:00.100000 | 3.69 | 723994 | 3.81 | 3.66 | -1.862% |
| REG | 2017-08-25 00:00:00.100000 | 3.69 | 723994 | 3.81 | 3.66 | -1.862% |
| REG | 2017-08-25 00:00:00.100000 | 3.69 | 723994 | 3.81 | 3.66 | -1.862% |
| REG | 2017-08-24 00:00:00.100000 | 3.76 | 533520 | 3.79 | 3.7 | 0.535% |
| REG | 2017-08-23 00:00:00.100000 | 3.74 | 350305 | 3.8 | 3.72 | -1.319% |
| REG | 2017-08-22 00:00:00.100000 | 3.79 | 449753 | 3.81 | 3.76 | 1.067% |
| REG | 2017-08-21 00:00:00.100000 | 3.75 | 401174 | 3.85 | 3.75 | -3.101% |
| REG | 2017-08-18 00:00:00.100000 | 3.87 | 289604 | 3.875 | 3.81 | 0% |
| REG | 2017-08-18 00:00:00.100000 | 3.87 | 289604 | 3.875 | 3.81 | 0% |
| REG | 2017-08-18 00:00:00.100000 | 3.87 | 289604 | 3.875 | 3.81 | 0% |
| REG | 2017-08-17 00:00:00.100000 | 3.87 | 457365 | 3.88 | 3.84 | 0% |
| REG | 2017-08-16 00:00:00.100000 | 3.87 | 383132 | 3.89 | 3.82 | 0.781% |
| REG | 2017-08-15 00:00:00.100000 | 3.84 | 555920 | 3.865 | 3.805 | 0.787% |
| REG | 2017-08-14 00:00:00.100000 | 3.81 | 225828 | 3.83 | 3.8 | 0% |
| REG | 2017-08-11 00:00:00.100000 | 3.81 | 384384 | 3.84 | 3.78 | -1.295% |
| REG | 2017-08-11 00:00:00.100000 | 3.81 | 384384 | 3.84 | 3.78 | -1.295% |
| REG | 2017-08-11 00:00:00.100000 | 3.81 | 384384 | 3.84 | 3.78 | -1.295% |
| REG | 2017-08-10 00:00:00.100000 | 3.86 | 252766 | 3.88 | 3.825 | -0.258% |
| REG | 2017-08-09 00:00:00.100000 | 3.87 | 458222 | 3.91 | 3.85 | -1.023% |
| REG | 2017-08-08 00:00:00.100000 | 3.91 | 785647 | 3.97 | 3.88 | 0% |
| REG | 2017-08-07 00:00:00.100000 | 3.91 | 602354 | 3.925 | 3.82 | 2.625% |
| REG | 2017-08-04 00:00:00.100000 | 3.81 | 651355 | 3.81 | 3.73 | 2.145% |
| REG | 2017-08-04 00:00:00.100000 | 3.81 | 651355 | 3.81 | 3.73 | 2.145% |
| REG | 2017-08-04 00:00:00.100000 | 3.81 | 651355 | 3.81 | 3.73 | 2.145% |
| REG | 2017-08-03 00:00:00.100000 | 3.73 | 568576 | 3.74 | 3.66 | 1.084% |
| REG | 2017-08-02 00:00:00.100000 | 3.69 | 421093 | 3.72 | 3.65 | 0.272% |