TELSTRA CORPORATION LIMITED. (TLS)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| TLS | 2018-01-18 00:00:00.110000 | 3.62 | 21767183 | 3.66 | 3.61 | 0.556% |
| TLS | 2018-01-18 00:00:00.110000 | 3.62 | 21767183 | 3.66 | 3.61 | 0.556% |
| TLS | 2018-01-18 00:00:00.110000 | 3.62 | 21767183 | 3.66 | 3.61 | 0.556% |
| TLS | 2018-01-18 00:00:00.110000 | 3.62 | 21767183 | 3.66 | 3.61 | 0.556% |
| TLS | 2018-01-17 00:00:00.110000 | 3.6 | 25605382 | 3.66 | 3.6 | -1.37% |
| TLS | 2018-01-17 00:00:00.110000 | 3.6 | 25605382 | 3.66 | 3.6 | -1.37% |
| TLS | 2018-01-17 00:00:00.110000 | 3.6 | 25605382 | 3.66 | 3.6 | -1.37% |
| TLS | 2018-01-17 00:00:00.110000 | 3.6 | 25605382 | 3.66 | 3.6 | -1.37% |
| TLS | 2018-01-16 00:00:00.110000 | 3.65 | 29544932 | 3.7 | 3.64 | -1.617% |
| TLS | 2018-01-16 00:00:00.110000 | 3.65 | 29544932 | 3.7 | 3.64 | -1.617% |
| TLS | 2018-01-16 00:00:00.110000 | 3.65 | 29544932 | 3.7 | 3.64 | -1.617% |
| TLS | 2018-01-16 00:00:00.110000 | 3.65 | 29544932 | 3.7 | 3.64 | -1.617% |
| TLS | 2018-01-15 00:00:00.110000 | 3.71 | 13389893 | 3.76 | 3.7 | -0.802% |
| TLS | 2018-01-15 00:00:00.110000 | 3.71 | 13389893 | 3.76 | 3.7 | -0.802% |
| TLS | 2018-01-15 00:00:00.110000 | 3.71 | 13389893 | 3.76 | 3.7 | -0.802% |
| TLS | 2018-01-15 00:00:00.110000 | 3.71 | 13389893 | 3.76 | 3.7 | -0.802% |
| TLS | 2018-01-12 00:00:00.110000 | 3.74 | 24225756 | 3.75 | 3.7 | 0.809% |
| TLS | 2018-01-12 00:00:00.110000 | 3.74 | 24225756 | 3.75 | 3.7 | 0.809% |
| TLS | 2018-01-12 00:00:00.110000 | 3.74 | 24225756 | 3.75 | 3.7 | 0.809% |
| TLS | 2018-01-12 00:00:00.110000 | 3.74 | 24225756 | 3.75 | 3.7 | 0.809% |
| TLS | 2018-01-11 00:00:00.110000 | 3.71 | 15419079 | 3.735 | 3.68 | 0% |
| TLS | 2018-01-11 00:00:00.110000 | 3.71 | 15419079 | 3.735 | 3.68 | 0% |
| TLS | 2018-01-11 00:00:00.110000 | 3.71 | 15419079 | 3.735 | 3.68 | 0% |
| TLS | 2018-01-11 00:00:00.110000 | 3.71 | 15419079 | 3.735 | 3.68 | 0% |
| TLS | 2018-01-10 00:00:00.110000 | 3.71 | 29271177 | 3.78 | 3.7 | -1.067% |
| TLS | 2018-01-10 00:00:00.110000 | 3.71 | 29271177 | 3.78 | 3.7 | -1.067% |
| TLS | 2018-01-10 00:00:00.110000 | 3.71 | 29271177 | 3.78 | 3.7 | -1.067% |
| TLS | 2018-01-10 00:00:00.110000 | 3.71 | 29271177 | 3.78 | 3.7 | -1.067% |
| TLS | 2018-01-09 00:00:00.110000 | 3.75 | 20561244 | 3.785 | 3.75 | 0% |
| TLS | 2018-01-09 00:00:00.110000 | 3.75 | 20561244 | 3.785 | 3.75 | 0% |
| TLS | 2018-01-09 00:00:00.110000 | 3.75 | 20561244 | 3.785 | 3.75 | 0% |
| TLS | 2018-01-09 00:00:00.110000 | 3.75 | 20561244 | 3.785 | 3.75 | 0% |
| TLS | 2018-01-08 00:00:00.110000 | 3.75 | 18462573 | 3.76 | 3.73 | 0.536% |
| TLS | 2018-01-08 00:00:00.110000 | 3.75 | 18462573 | 3.76 | 3.73 | 0.536% |
| TLS | 2018-01-08 00:00:00.110000 | 3.75 | 18462573 | 3.76 | 3.73 | 0.536% |
| TLS | 2018-01-08 00:00:00.110000 | 3.75 | 18462573 | 3.76 | 3.73 | 0.536% |
| TLS | 2018-01-05 00:00:00.110000 | 3.73 | 16121190 | 3.73 | 3.69 | 1.359% |
| TLS | 2018-01-05 00:00:00.110000 | 3.73 | 16121190 | 3.73 | 3.69 | 1.359% |
| TLS | 2018-01-05 00:00:00.110000 | 3.73 | 16121190 | 3.73 | 3.69 | 1.359% |
| TLS | 2018-01-05 00:00:00.110000 | 3.73 | 16121190 | 3.73 | 3.69 | 1.359% |
| TLS | 2018-01-04 00:00:00.110000 | 3.68 | 12158560 | 3.69 | 3.67 | 0.546% |
| TLS | 2018-01-04 00:00:00.110000 | 3.68 | 12158560 | 3.69 | 3.67 | 0.546% |
| TLS | 2018-01-04 00:00:00.110000 | 3.68 | 12158560 | 3.69 | 3.67 | 0.546% |
| TLS | 2018-01-04 00:00:00.110000 | 3.68 | 12158560 | 3.69 | 3.67 | 0.546% |
| TLS | 2018-01-03 00:00:00.110000 | 3.66 | 11643563 | 3.685 | 3.645 | 0% |
| TLS | 2018-01-03 00:00:00.110000 | 3.66 | 11643563 | 3.685 | 3.645 | 0% |
| TLS | 2018-01-03 00:00:00.110000 | 3.66 | 11643563 | 3.685 | 3.645 | 0% |
| TLS | 2018-01-03 00:00:00.110000 | 3.66 | 11643563 | 3.685 | 3.645 | 0% |
| TLS | 2018-01-02 00:00:00.110000 | 3.66 | 8612150 | 3.675 | 3.63 | 0.826% |
| TLS | 2018-01-02 00:00:00.110000 | 3.66 | 8612150 | 3.675 | 3.63 | 0.826% |
| TLS | 2018-01-02 00:00:00.110000 | 3.66 | 8612150 | 3.675 | 3.63 | 0.826% |
| TLS | 2018-01-02 00:00:00.110000 | 3.66 | 8612150 | 3.675 | 3.63 | 0.826% |
| TLS | 2017-12-29 00:00:00.110000 | 3.63 | 10710038 | 3.66 | 3.63 | -1.359% |
| TLS | 2017-12-29 00:00:00.110000 | 3.63 | 10710038 | 3.66 | 3.63 | -1.359% |
| TLS | 2017-12-29 00:00:00.110000 | 3.63 | 10710038 | 3.66 | 3.63 | -1.359% |
| TLS | 2017-12-29 00:00:00.110000 | 3.63 | 10710038 | 3.66 | 3.63 | -1.359% |
| TLS | 2017-12-28 00:00:00.110000 | 3.68 | 5565769 | 3.68 | 3.65 | 0.822% |
| TLS | 2017-12-28 00:00:00.110000 | 3.68 | 5565769 | 3.68 | 3.65 | 0.822% |
| TLS | 2017-12-28 00:00:00.110000 | 3.68 | 5565769 | 3.68 | 3.65 | 0.822% |
| TLS | 2017-12-28 00:00:00.110000 | 3.68 | 5565769 | 3.68 | 3.65 | 0.822% |
| TLS | 2017-12-27 00:00:00.110000 | 3.65 | 5032808 | 3.68 | 3.65 | -0.273% |
| TLS | 2017-12-27 00:00:00.110000 | 3.65 | 5032808 | 3.68 | 3.65 | -0.273% |
| TLS | 2017-12-27 00:00:00.110000 | 3.65 | 5032808 | 3.68 | 3.65 | -0.273% |
| TLS | 2017-12-27 00:00:00.110000 | 3.65 | 5032808 | 3.68 | 3.65 | -0.273% |
| TLS | 2017-12-22 00:00:00.110000 | 3.66 | 13626942 | 3.68 | 3.64 | 0.274% |
| TLS | 2017-12-22 00:00:00.110000 | 3.66 | 13626942 | 3.68 | 3.64 | 0.274% |
| TLS | 2017-12-22 00:00:00.110000 | 3.66 | 13626942 | 3.68 | 3.64 | 0.274% |
| TLS | 2017-12-21 00:00:00.110000 | 3.65 | 35003667 | 3.65 | 3.61 | -0.273% |
| TLS | 2017-12-20 00:00:00.110000 | 3.66 | 16624176 | 3.695 | 3.65 | -1.081% |
| TLS | 2017-12-19 00:00:00.110000 | 3.7 | 14393289 | 3.715 | 3.69 | 0.543% |
| TLS | 2017-12-18 00:00:00.110000 | 3.68 | 20042850 | 3.73 | 3.67 | -0.271% |
| TLS | 2017-12-15 00:00:00.110000 | 3.69 | 35837201 | 3.715 | 3.65 | 0.272% |
| TLS | 2017-12-14 00:00:00.110000 | 3.68 | 25619113 | 3.75 | 3.68 | -1.34% |
| TLS | 2017-12-13 00:00:00.110000 | 3.73 | 22996367 | 3.75 | 3.71 | 0.269% |
| TLS | 2017-12-12 00:00:00.110000 | 3.72 | 31375123 | 3.75 | 3.7 | 0.541% |
| TLS | 2017-12-11 00:00:00.110000 | 3.7 | 15938196 | 3.705 | 3.66 | 0.271% |
| TLS | 2017-12-08 00:00:00.110000 | 3.69 | 26382368 | 3.72 | 3.66 | 1.096% |
| TLS | 2017-12-07 00:00:00.110000 | 3.65 | 32369518 | 3.66 | 3.61 | 0.551% |
| TLS | 2017-12-06 00:00:00.110000 | 3.63 | 27132969 | 3.65 | 3.61 | 0.554% |
| TLS | 2017-12-05 00:00:00.110000 | 3.61 | 40411347 | 3.61 | 3.51 | 3.143% |
| TLS | 2017-12-04 00:00:00.110000 | 3.5 | 33022364 | 3.52 | 3.42 | 2.339% |
| TLS | 2017-12-01 00:00:00.110000 | 3.42 | 14777240 | 3.43 | 3.405 | -0.292% |
| TLS | 2017-11-30 00:00:00.110000 | 3.43 | 29778265 | 3.44 | 3.38 | 1.18% |
| TLS | 2017-11-29 00:00:00.110000 | 3.39 | 27148194 | 3.43 | 3.38 | -0.294% |
| TLS | 2017-11-28 00:00:00.110000 | 3.4 | 46573775 | 3.445 | 3.34 | -1.734% |
| TLS | 2017-11-27 00:00:00.110000 | 3.46 | 22875376 | 3.49 | 3.43 | -0.575% |
| TLS | 2017-11-24 00:00:00.110000 | 3.48 | 13458067 | 3.48 | 3.45 | 0.288% |
| TLS | 2017-11-23 00:00:00.110000 | 3.47 | 15502007 | 3.48 | 3.46 | -0.287% |
| TLS | 2017-11-22 00:00:00.110000 | 3.48 | 15030020 | 3.49 | 3.46 | 0% |
| TLS | 2017-11-21 00:00:00.110000 | 3.48 | 12570005 | 3.495 | 3.47 | 0.288% |
| TLS | 2017-11-17 00:00:00.110000 | 3.45 | 18406816 | 3.475 | 3.43 | 0.583% |
| TLS | 2017-11-17 00:00:00.110000 | 3.45 | 18406816 | 3.475 | 3.43 | 0.583% |
| TLS | 2017-11-17 00:00:00.110000 | 3.45 | 18406816 | 3.475 | 3.43 | 0.583% |
| TLS | 2017-11-16 00:00:00.110000 | 3.43 | 20978264 | 3.44 | 3.405 | 0.292% |
| TLS | 2017-11-15 00:00:00.110000 | 3.42 | 18930486 | 3.44 | 3.41 | 0% |
| TLS | 2017-11-14 00:00:00.110000 | 3.42 | 28065971 | 3.46 | 3.42 | -1.156% |
| TLS | 2017-11-13 00:00:00.110000 | 3.46 | 20390468 | 3.47 | 3.445 | 0% |
| TLS | 2017-11-10 00:00:00.110000 | 3.46 | 19421822 | 3.47 | 3.44 | -0.288% |
| TLS | 2017-11-10 00:00:00.110000 | 3.46 | 19421822 | 3.47 | 3.44 | -0.288% |
| TLS | 2017-11-10 00:00:00.110000 | 3.46 | 19421822 | 3.47 | 3.44 | -0.288% |
| TLS | 2017-11-09 00:00:00.110000 | 3.47 | 29776831 | 3.47 | 3.44 | 0.289% |
| TLS | 2017-11-08 00:00:00.110000 | 3.46 | 25336401 | 3.48 | 3.45 | -0.288% |
| TLS | 2017-11-07 00:00:00.110000 | 3.47 | 21313262 | 3.49 | 3.46 | -0.573% |
| TLS | 2017-11-06 00:00:00.110000 | 3.49 | 16290079 | 3.5 | 3.47 | -0.286% |
| TLS | 2017-11-03 00:00:00.110000 | 3.5 | 22571226 | 3.515 | 3.48 | -0.285% |
| TLS | 2017-11-03 00:00:00.110000 | 3.5 | 22571226 | 3.515 | 3.48 | -0.285% |
| TLS | 2017-11-03 00:00:00.110000 | 3.5 | 22571226 | 3.515 | 3.48 | -0.285% |
| TLS | 2017-11-02 00:00:00.110000 | 3.51 | 25984672 | 3.56 | 3.5 | -1.681% |
| TLS | 2017-11-01 00:00:00.110000 | 3.57 | 20936418 | 3.57 | 3.52 | 0.847% |
| TLS | 2017-10-31 00:00:00.110000 | 3.54 | 20237605 | 3.54 | 3.505 | 0.283% |
| TLS | 2017-10-30 00:00:00.110000 | 3.53 | 19077095 | 3.55 | 3.51 | -0.563% |
| TLS | 2017-10-27 00:00:00.110000 | 3.55 | 15508403 | 3.56 | 3.51 | 0.567% |
| TLS | 2017-10-27 00:00:00.110000 | 3.55 | 15508403 | 3.56 | 3.51 | 0.567% |
| TLS | 2017-10-27 00:00:00.110000 | 3.55 | 15508403 | 3.56 | 3.51 | 0.567% |
| TLS | 2017-10-26 00:00:00.110000 | 3.53 | 18682324 | 3.53 | 3.49 | 0.284% |
| TLS | 2017-10-25 00:00:00.110000 | 3.52 | 22362605 | 3.58 | 3.5 | -1.124% |
| TLS | 2017-10-24 00:00:00.110000 | 3.56 | 24130587 | 3.58 | 3.525 | 0.282% |
| TLS | 2017-10-23 00:00:00.110000 | 3.55 | 20485388 | 3.58 | 3.535 | 0.852% |
| TLS | 2017-10-20 00:00:00.110000 | 3.52 | 21536447 | 3.53 | 3.46 | 0.285% |
| TLS | 2017-10-20 00:00:00.110000 | 3.52 | 21536447 | 3.53 | 3.46 | 0.285% |
| TLS | 2017-10-20 00:00:00.110000 | 3.52 | 21536447 | 3.53 | 3.46 | 0.285% |
| TLS | 2017-10-19 00:00:00.110000 | 3.51 | 32703701 | 3.51 | 3.45 | 0.573% |
| TLS | 2017-10-18 00:00:00.110000 | 3.49 | 32261245 | 3.56 | 3.48 | -1.69% |
| TLS | 2017-10-17 00:00:00.110000 | 3.55 | 26769757 | 3.59 | 3.55 | 0% |
| TLS | 2017-10-16 00:00:00.110000 | 3.55 | 28619181 | 3.59 | 3.525 | 0.852% |
| TLS | 2017-10-13 00:00:00.110000 | 3.52 | 19305128 | 3.54 | 3.485 | 0.86% |
| TLS | 2017-10-13 00:00:00.110000 | 3.52 | 19305128 | 3.54 | 3.485 | 0.86% |
| TLS | 2017-10-13 00:00:00.110000 | 3.52 | 19305128 | 3.54 | 3.485 | 0.86% |
| TLS | 2017-10-12 00:00:00.110000 | 3.49 | 17315366 | 3.5 | 3.47 | 0.287% |
| TLS | 2017-10-11 00:00:00.110000 | 3.48 | 23694171 | 3.5 | 3.47 | 0.288% |
| TLS | 2017-10-10 00:00:00.110000 | 3.47 | 23003599 | 3.505 | 3.46 | -0.287% |
| TLS | 2017-10-09 00:00:00.110000 | 3.48 | 27465189 | 3.51 | 3.44 | 1.163% |
| TLS | 2017-10-06 00:00:00.110000 | 3.44 | 24548756 | 3.44 | 3.37 | 1.775% |
| TLS | 2017-10-06 00:00:00.110000 | 3.44 | 24548756 | 3.44 | 3.37 | 1.775% |
| TLS | 2017-10-06 00:00:00.110000 | 3.44 | 24548756 | 3.44 | 3.37 | 1.775% |
| TLS | 2017-10-05 00:00:00.110000 | 3.38 | 26679423 | 3.45 | 3.38 | -1.458% |
| TLS | 2017-10-04 00:00:00.110000 | 3.43 | 28187270 | 3.47 | 3.43 | -1.153% |
| TLS | 2017-10-03 00:00:00.110000 | 3.47 | 28483533 | 3.48 | 3.445 | 0.289% |
| TLS | 2017-10-02 00:00:00.110000 | 3.46 | 16722110 | 3.5 | 3.46 | -0.86% |
| TLS | 2017-09-29 00:00:00.100000 | 3.49 | 21986101 | 3.5 | 3.47 | 0.287% |
| TLS | 2017-09-29 00:00:00.100000 | 3.49 | 21986101 | 3.5 | 3.47 | 0.287% |
| TLS | 2017-09-29 00:00:00.100000 | 3.49 | 21986101 | 3.5 | 3.47 | 0.287% |
| TLS | 2017-09-28 00:00:00.100000 | 3.48 | 26202744 | 3.5 | 3.46 | 0% |
| TLS | 2017-09-27 00:00:00.100000 | 3.48 | 39312707 | 3.5 | 3.44 | -1.416% |
| TLS | 2017-09-26 00:00:00.100000 | 3.53 | 29593958 | 3.55 | 3.5 | -0.563% |
| TLS | 2017-09-25 00:00:00.100000 | 3.55 | 15681778 | 3.6 | 3.54 | -0.838% |
| TLS | 2017-09-22 00:00:00.100000 | 3.58 | 21790744 | 3.61 | 3.55 | 0.845% |
| TLS | 2017-09-22 00:00:00.100000 | 3.58 | 21790744 | 3.61 | 3.55 | 0.845% |
| TLS | 2017-09-22 00:00:00.100000 | 3.58 | 21790744 | 3.61 | 3.55 | 0.845% |
| TLS | 2017-09-21 00:00:00.100000 | 3.55 | 32767110 | 3.59 | 3.53 | -1.389% |
| TLS | 2017-09-20 00:00:00.100000 | 3.6 | 20868322 | 3.64 | 3.6 | -1.37% |
| TLS | 2017-09-19 00:00:00.100000 | 3.65 | 20501194 | 3.65 | 3.61 | 1.108% |
| TLS | 2017-09-18 00:00:00.100000 | 3.61 | 15573802 | 3.65 | 3.61 | -1.096% |
| TLS | 2017-09-15 00:00:00.100000 | 3.65 | 21675860 | 3.65 | 3.625 | 0% |
| TLS | 2017-09-15 00:00:00.100000 | 3.65 | 21675860 | 3.65 | 3.625 | 0% |
| TLS | 2017-09-15 00:00:00.100000 | 3.65 | 21675860 | 3.65 | 3.625 | 0% |
| TLS | 2017-09-14 00:00:00.100000 | 3.65 | 21001188 | 3.66 | 3.6 | 0.829% |
| TLS | 2017-09-13 00:00:00.100000 | 3.62 | 33874747 | 3.67 | 3.61 | -1.897% |
| TLS | 2017-09-12 00:00:00.100000 | 3.69 | 19415740 | 3.73 | 3.68 | -0.806% |
| TLS | 2017-09-11 00:00:00.100000 | 3.72 | 13829750 | 3.745 | 3.685 | 0.541% |
| TLS | 2017-09-08 00:00:00.100000 | 3.7 | 14739805 | 3.73 | 3.68 | -0.538% |
| TLS | 2017-09-08 00:00:00.100000 | 3.7 | 14739805 | 3.73 | 3.68 | -0.538% |
| TLS | 2017-09-08 00:00:00.100000 | 3.7 | 14739805 | 3.73 | 3.68 | -0.538% |
| TLS | 2017-09-07 00:00:00.100000 | 3.72 | 40011463 | 3.75 | 3.66 | 2.762% |
| TLS | 2017-09-06 00:00:00.100000 | 3.62 | 18378223 | 3.68 | 3.62 | -1.093% |
| TLS | 2017-09-05 00:00:00.100000 | 3.66 | 18059661 | 3.68 | 3.65 | -0.272% |
| TLS | 2017-09-04 00:00:00.100000 | 3.67 | 21527291 | 3.69 | 3.645 | 0% |
| TLS | 2017-09-01 00:00:00.100000 | 3.67 | 21986093 | 3.68 | 3.655 | 0% |
| TLS | 2017-09-01 00:00:00.100000 | 3.67 | 21986093 | 3.68 | 3.655 | 0% |
| TLS | 2017-09-01 00:00:00.100000 | 3.67 | 21986093 | 3.68 | 3.655 | 0% |
| TLS | 2017-08-31 00:00:00.100000 | 3.67 | 56967307 | 3.67 | 3.56 | 1.944% |
| TLS | 2017-08-30 00:00:00.100000 | 3.6 | 62030513 | 3.645 | 3.51 | -6.25% |
| TLS | 2017-08-29 00:00:00.100000 | 3.84 | 38678358 | 3.88 | 3.83 | -1.031% |
| TLS | 2017-08-28 00:00:00.100000 | 3.88 | 24605396 | 3.915 | 3.87 | -1.02% |
| TLS | 2017-08-25 00:00:00.100000 | 3.92 | 17830801 | 3.935 | 3.9 | -0.508% |
| TLS | 2017-08-25 00:00:00.100000 | 3.92 | 17830801 | 3.935 | 3.9 | -0.508% |
| TLS | 2017-08-25 00:00:00.100000 | 3.92 | 17830801 | 3.935 | 3.9 | -0.508% |
| TLS | 2017-08-24 00:00:00.100000 | 3.94 | 25992237 | 3.94 | 3.89 | 0.767% |
| TLS | 2017-08-23 00:00:00.100000 | 3.91 | 34426643 | 3.92 | 3.855 | 1.295% |
| TLS | 2017-08-22 00:00:00.100000 | 3.86 | 28665088 | 3.88 | 3.83 | -0.258% |
| TLS | 2017-08-21 00:00:00.100000 | 3.87 | 32074665 | 3.895 | 3.85 | -0.769% |
| TLS | 2017-08-18 00:00:00.100000 | 3.9 | 67748826 | 3.92 | 3.83 | 0.775% |
| TLS | 2017-08-18 00:00:00.100000 | 3.9 | 67748826 | 3.92 | 3.83 | 0.775% |
| TLS | 2017-08-18 00:00:00.100000 | 3.9 | 67748826 | 3.92 | 3.83 | 0.775% |
| TLS | 2017-08-17 00:00:00.100000 | 3.87 | 173172830 | 3.99 | 3.81 | -10.624% |
| TLS | 2017-08-16 00:00:00.100000 | 4.33 | 47325875 | 4.33 | 4.24 | 2.123% |
| TLS | 2017-08-15 00:00:00.100000 | 4.24 | 32570251 | 4.24 | 4.19 | 1.679% |
| TLS | 2017-08-14 00:00:00.100000 | 4.17 | 23892647 | 4.18 | 4.14 | 0.482% |
| TLS | 2017-08-11 00:00:00.100000 | 4.15 | 35906144 | 4.19 | 4.14 | 0% |
| TLS | 2017-08-11 00:00:00.100000 | 4.15 | 35906144 | 4.19 | 4.14 | 0% |
| TLS | 2017-08-11 00:00:00.100000 | 4.15 | 35906144 | 4.19 | 4.14 | 0% |
| TLS | 2017-08-10 00:00:00.100000 | 4.15 | 28857851 | 4.17 | 4.11 | 0.973% |
| TLS | 2017-08-09 00:00:00.100000 | 4.11 | 18782099 | 4.13 | 4.09 | 0% |
| TLS | 2017-08-08 00:00:00.100000 | 4.11 | 19248235 | 4.14 | 4.09 | -0.484% |
| TLS | 2017-08-07 00:00:00.100000 | 4.13 | 21857120 | 4.14 | 4.08 | 1.474% |
| TLS | 2017-08-04 00:00:00.100000 | 4.07 | 28775126 | 4.08 | 4.055 | -0.489% |
| TLS | 2017-08-04 00:00:00.100000 | 4.07 | 28775126 | 4.08 | 4.055 | -0.489% |
| TLS | 2017-08-04 00:00:00.100000 | 4.07 | 28775126 | 4.08 | 4.055 | -0.489% |
| TLS | 2017-08-03 00:00:00.100000 | 4.09 | 29425650 | 4.11 | 4.06 | -0.487% |
| TLS | 2017-08-02 00:00:00.100000 | 4.11 | 30626393 | 4.14 | 4.1 | -0.725% |
| TLS | 2017-08-01 00:00:00.100000 | 4.14 | 25315451 | 4.14 | 4.1 | 0.976% |
| TLS | 2017-07-31 00:00:00.100000 | 4.1 | 39523946 | 4.15 | 4.1 | -0.243% |
| TLS | 2017-07-28 00:00:00.100000 | 4.11 | 23149533 | 4.15 | 4.1 | -0.243% |
| TLS | 2017-07-27 00:00:00.100000 | 4.12 | 20362138 | 4.14 | 4.1 | 0.488% |
| TLS | 2017-07-26 00:00:00.100000 | 4.1 | 20862649 | 4.12 | 4.09 | 0.244% |
| TLS | 2017-07-25 00:00:00.100000 | 4.09 | 22598876 | 4.14 | 4.09 | -0.969% |
| TLS | 2017-07-24 00:00:00.100000 | 4.13 | 20700117 | 4.13 | 4.09 | 0.732% |
| TLS | 2017-07-21 00:00:00.100000 | 4.1 | 18541733 | 4.13 | 4.08 | 0% |
| TLS | 2017-07-20 00:00:00.100000 | 4.1 | 34987275 | 4.14 | 4.1 | -0.243% |
| TLS | 2017-07-19 00:00:00.100000 | 4.11 | 52342592 | 4.17 | 4.065 | -1.675% |
| TLS | 2017-07-18 00:00:00.100000 | 4.18 | 27381997 | 4.23 | 4.18 | -0.948% |
| TLS | 2017-07-17 00:00:00.100000 | 4.22 | 31460053 | 4.295 | 4.22 | -1.86% |
| TLS | 2017-07-14 00:00:00.100000 | 4.3 | 28183848 | 4.31 | 4.28 | -0.232% |
| TLS | 2017-07-13 00:00:00.100000 | 4.31 | 26865586 | 4.37 | 4.31 | -0.231% |
| TLS | 2017-07-12 00:00:00.100000 | 4.32 | 20474152 | 4.335 | 4.31 | -0.461% |
| TLS | 2017-07-11 00:00:00.100000 | 4.34 | 15979098 | 4.385 | 4.33 | -0.459% |
| TLS | 2017-07-10 00:00:00.100000 | 4.36 | 18212354 | 4.37 | 4.32 | 0.926% |
| TLS | 2017-07-07 00:00:00.100000 | 4.32 | 23868665 | 4.36 | 4.32 | -1.144% |
| TLS | 2017-07-06 00:00:00.100000 | 4.37 | 20237493 | 4.42 | 4.37 | -0.907% |
| TLS | 2017-07-05 00:00:00.100000 | 4.41 | 16965436 | 4.42 | 4.38 | 0.227% |
| TLS | 2017-07-04 00:00:00.100000 | 4.4 | 31761170 | 4.41 | 4.34 | 2.088% |
| TLS | 2017-07-03 00:00:00.100000 | 4.31 | 21612291 | 4.33 | 4.28 | 0.233% |
| TLS | 2017-06-30 00:00:00.100000 | 4.3 | 30299533 | 4.33 | 4.3 | -1.602% |
| TLS | 2017-06-29 00:00:00.100000 | 4.37 | 17458583 | 4.385 | 4.345 | 0.229% |
| TLS | 2017-06-28 00:00:00.100000 | 4.36 | 24968795 | 4.36 | 4.31 | 0.926% |
| TLS | 2017-06-27 00:00:00.100000 | 4.32 | 22164361 | 4.34 | 4.31 | -0.461% |
| TLS | 2017-06-26 00:00:00.100000 | 4.34 | 18314073 | 4.4 | 4.33 | -0.23% |
| TLS | 2017-06-23 00:00:00.100000 | 4.35 | 23058732 | 4.38 | 4.33 | 0.694% |
| TLS | 2017-06-22 00:00:00.100000 | 4.32 | 24095681 | 4.355 | 4.31 | -0.231% |
| TLS | 2017-06-21 00:00:00.100000 | 4.33 | 22962797 | 4.365 | 4.315 | -1.142% |
| TLS | 2017-06-20 00:00:00.100000 | 4.38 | 18856555 | 4.42 | 4.36 | -0.68% |
| TLS | 2017-06-19 00:00:00.100000 | 4.41 | 16510181 | 4.42 | 4.38 | 0.685% |
| TLS | 2017-06-16 00:00:00.100000 | 4.38 | 30408211 | 4.415 | 4.37 | 0.229% |
| TLS | 2017-06-15 00:00:00.100000 | 4.37 | 64143685 | 4.4 | 4.335 | 0.229% |
| TLS | 2017-06-14 00:00:00.100000 | 4.36 | 28484431 | 4.41 | 4.36 | -0.457% |
| TLS | 2017-06-13 00:00:00.100000 | 4.38 | 24657531 | 4.38 | 4.33 | 0.229% |
| TLS | 2017-06-09 00:00:00.100000 | 4.37 | 20019320 | 4.385 | 4.35 | -0.682% |
| TLS | 2017-06-08 00:00:00.100000 | 4.4 | 31862837 | 4.445 | 4.38 | -1.345% |
| TLS | 2017-06-07 00:00:00.100000 | 4.46 | 23081542 | 4.475 | 4.43 | 0.225% |
| TLS | 2017-06-06 00:00:00.100000 | 4.45 | 21082885 | 4.48 | 4.44 | -0.67% |
| TLS | 2017-06-05 00:00:00.100000 | 4.48 | 18009405 | 4.5 | 4.46 | -0.223% |
| TLS | 2017-06-02 00:00:00.100000 | 4.49 | 34949820 | 4.52 | 4.46 | 1.354% |
| TLS | 2017-06-01 00:00:00.100000 | 4.43 | 30211971 | 4.43 | 4.39 | 0.682% |
| TLS | 2017-05-31 00:00:00.100000 | 4.4 | 55035724 | 4.42 | 4.38 | -0.227% |
| TLS | 2017-05-30 00:00:00.100000 | 4.41 | 17513429 | 4.445 | 4.38 | -0.676% |
| TLS | 2017-05-29 00:00:00.100000 | 4.44 | 25667423 | 4.51 | 4.43 | -0.893% |
| TLS | 2017-05-26 00:00:00.100000 | 4.48 | 18844019 | 4.49 | 4.43 | -0.444% |
| TLS | 2017-05-25 00:00:00.100000 | 4.5 | 22781851 | 4.5 | 4.455 | 0% |
| TLS | 2017-05-24 00:00:00.100000 | 4.5 | 18323677 | 4.5 | 4.47 | 0.446% |
| TLS | 2017-05-23 00:00:00.100000 | 4.48 | 25449489 | 4.5 | 4.46 | -0.223% |
| TLS | 2017-05-22 00:00:00.100000 | 4.49 | 28482565 | 4.5 | 4.42 | 1.354% |
| TLS | 2017-05-19 00:00:00.100000 | 4.43 | 17506597 | 4.44 | 4.38 | 0.454% |
| TLS | 2017-05-18 00:00:00.100000 | 4.41 | 27159777 | 4.425 | 4.355 | 0.227% |
| TLS | 2017-05-17 00:00:00.100000 | 4.4 | 18058454 | 4.405 | 4.375 | -0.452% |
| TLS | 2017-05-16 00:00:00.100000 | 4.42 | 24230289 | 4.44 | 4.375 | 0.455% |
| TLS | 2017-05-15 00:00:00.100000 | 4.4 | 22019021 | 4.41 | 4.35 | 0.917% |
| TLS | 2017-05-12 00:00:00.100000 | 4.36 | 26573751 | 4.39 | 4.35 | -0.909% |
| TLS | 2017-05-11 00:00:00.100000 | 4.4 | 33590565 | 4.46 | 4.38 | -1.345% |
| TLS | 2017-05-10 00:00:00.100000 | 4.46 | 50278608 | 4.48 | 4.38 | 0.225% |
| TLS | 2017-05-09 00:00:00.100000 | 4.45 | 47036025 | 4.45 | 4.33 | 2.299% |
| TLS | 2017-05-08 00:00:00.100000 | 4.35 | 39300864 | 4.45 | 4.325 | -1.136% |
| TLS | 2017-05-05 00:00:00.100000 | 4.4 | 85253525 | 4.46 | 4.355 | 4.019% |
| TLS | 2017-05-04 00:00:00.100000 | 4.23 | 20084039 | 4.27 | 4.215 | -0.937% |
| TLS | 2017-05-03 00:00:00.100000 | 4.27 | 23708562 | 4.27 | 4.2 | 0.235% |
| TLS | 2017-05-02 00:00:00.100000 | 4.26 | 23855869 | 4.27 | 4.205 | 0% |
| TLS | 2017-05-01 00:00:00.100000 | 4.26 | 21367538 | 4.26 | 4.215 | 0.948% |
| TLS | 2017-04-28 00:00:00.100000 | 4.22 | 21543570 | 4.24 | 4.185 | 0% |
| TLS | 2017-04-27 00:00:00.100000 | 4.22 | 18986336 | 4.24 | 4.2 | -0.472% |
| TLS | 2017-04-26 00:00:00.100000 | 4.24 | 34343455 | 4.28 | 4.19 | 0.713% |
| TLS | 2017-04-24 00:00:00.100000 | 4.21 | 20948158 | 4.27 | 4.2 | -0.473% |
| TLS | 2017-04-21 00:00:00.100000 | 4.23 | 23223796 | 4.3 | 4.21 | -0.471% |
| TLS | 2017-04-20 00:00:00.100000 | 4.25 | 45030890 | 4.26 | 4.15 | 2.906% |
| TLS | 2017-04-19 00:00:00.100000 | 4.13 | 56176948 | 4.14 | 4.01 | 3.25% |
| TLS | 2017-04-18 00:00:00.100000 | 4.0 | 89552706 | 4.16 | 4.0 | -3.846% |
| TLS | 2017-04-13 00:00:00.100000 | 4.16 | 82938771 | 4.23 | 4.15 | -1.422% |
| TLS | 2017-04-12 00:00:00.100000 | 4.22 | 135421445 | 4.32 | 4.17 | -7.456% |
| TLS | 2017-04-11 00:00:00.100000 | 4.56 | 15935173 | 4.59 | 4.55 | -0.437% |
| TLS | 2017-04-10 00:00:00.100000 | 4.58 | 13955581 | 4.59 | 4.56 | 0.439% |
| TLS | 2017-04-07 00:00:00.100000 | 4.56 | 17523805 | 4.6 | 4.56 | -0.219% |
| TLS | 2017-04-06 00:00:00.100000 | 4.57 | 27576237 | 4.62 | 4.55 | -1.296% |
| TLS | 2017-04-05 00:00:00.100000 | 4.63 | 22135619 | 4.68 | 4.61 | -0.857% |
| TLS | 2017-04-04 00:00:00.100000 | 4.67 | 26794482 | 4.7 | 4.63 | -0.638% |
| TLS | 2017-04-03 00:00:00.100000 | 4.7 | 21449668 | 4.7 | 4.63 | 0.858% |
| TLS | 2017-03-31 00:00:00.110000 | 4.66 | 24172259 | 4.69 | 4.62 | 0.866% |
| TLS | 2017-03-30 00:00:00.110000 | 4.62 | 18153952 | 4.63 | 4.595 | 0.217% |
| TLS | 2017-03-29 00:00:00.110000 | 4.61 | 18938715 | 4.62 | 4.575 | 0.217% |
| TLS | 2017-03-28 00:00:00.110000 | 4.6 | 16186510 | 4.61 | 4.565 | 0.656% |
| TLS | 2017-03-27 00:00:00.110000 | 4.57 | 20050209 | 4.59 | 4.53 | -0.436% |
| TLS | 2017-03-24 00:00:00.110000 | 4.59 | 19384994 | 4.6 | 4.53 | 1.549% |
| TLS | 2017-03-23 00:00:00.110000 | 4.52 | 35205642 | 4.55 | 4.5 | -0.659% |
| TLS | 2017-03-22 00:00:00.110000 | 4.55 | 30840560 | 4.59 | 4.54 | -1.302% |
| TLS | 2017-03-21 00:00:00.110000 | 4.61 | 29050656 | 4.66 | 4.6 | -1.073% |
| TLS | 2017-03-20 00:00:00.110000 | 4.66 | 27754586 | 4.75 | 4.63 | -2.101% |
| TLS | 2017-03-17 00:00:00.110000 | 4.76 | 34236972 | 4.77 | 4.71 | 0.211% |
| TLS | 2017-03-16 00:00:00.110000 | 4.75 | 35755988 | 4.75 | 4.71 | 1.279% |
| TLS | 2017-03-15 00:00:00.110000 | 4.69 | 19929735 | 4.72 | 4.65 | 0.644% |
| TLS | 2017-03-14 00:00:00.110000 | 4.66 | 20718041 | 4.68 | 4.64 | 0.215% |
| TLS | 2017-03-13 00:00:00.110000 | 4.65 | 17764221 | 4.67 | 4.61 | 0.216% |
| TLS | 2017-03-10 00:00:00.110000 | 4.64 | 22541993 | 4.66 | 4.61 | 0.216% |
| TLS | 2017-03-09 00:00:00.110000 | 4.63 | 22640639 | 4.68 | 4.615 | -0.857% |
| TLS | 2017-03-08 00:00:00.110000 | 4.67 | 18917934 | 4.685 | 4.62 | 0.647% |
| TLS | 2017-03-07 00:00:00.110000 | 4.64 | 39297166 | 4.69 | 4.6 | 0% |
| TLS | 2017-03-06 00:00:00.110000 | 4.64 | 25435538 | 4.65 | 4.595 | 1.089% |
| TLS | 2017-03-03 00:00:00.110000 | 4.59 | 29068175 | 4.61 | 4.53 | 0.438% |
| TLS | 2017-03-02 00:00:00.110000 | 4.57 | 53101370 | 4.66 | 4.52 | -1.509% |
| TLS | 2017-03-01 00:00:00.110000 | 4.64 | 39201099 | 4.67 | 4.62 | -3.734% |
| TLS | 2017-02-28 00:00:00.110000 | 4.82 | 37348878 | 4.845 | 4.805 | 0% |
| TLS | 2017-02-27 00:00:00.110000 | 4.82 | 23683501 | 4.83 | 4.81 | 0.208% |
| TLS | 2017-02-24 00:00:00.110000 | 4.81 | 24484622 | 4.83 | 4.8 | -0.207% |
| TLS | 2017-02-23 00:00:00.110000 | 4.82 | 25103026 | 4.87 | 4.82 | -0.619% |
| TLS | 2017-02-22 00:00:00.110000 | 4.85 | 31702977 | 4.855 | 4.82 | 0.414% |
| TLS | 2017-02-21 00:00:00.110000 | 4.83 | 26479144 | 4.86 | 4.83 | -0.207% |
| TLS | 2017-02-20 00:00:00.110000 | 4.84 | 35349751 | 4.88 | 4.83 | 0% |
| TLS | 2017-02-17 00:00:00.110000 | 4.84 | 60437386 | 4.92 | 4.815 | -0.206% |
| TLS | 2017-02-16 00:00:00.110000 | 4.85 | 113806504 | 5.01 | 4.85 | -6.551% |
| TLS | 2017-02-15 00:00:00.110000 | 5.19 | 18438576 | 5.19 | 5.135 | 0.387% |
| TLS | 2017-02-14 00:00:00.110000 | 5.17 | 16542179 | 5.23 | 5.16 | -0.958% |
| TLS | 2017-02-13 00:00:00.110000 | 5.22 | 19734061 | 5.23 | 5.165 | 1.163% |
| TLS | 2017-02-10 00:00:00.110000 | 5.16 | 14869994 | 5.16 | 5.13 | 0.585% |
| TLS | 2017-02-09 00:00:00.110000 | 5.13 | 15259686 | 5.13 | 5.09 | 0.786% |
| TLS | 2017-02-08 00:00:00.110000 | 5.09 | 12063302 | 5.095 | 5.05 | 0.792% |
| TLS | 2017-02-07 00:00:00.110000 | 5.05 | 16864219 | 5.11 | 5.05 | -1.367% |
| TLS | 2017-02-06 00:00:00.110000 | 5.12 | 20370252 | 5.145 | 5.095 | 0.787% |
| TLS | 2017-02-03 00:00:00.110000 | 5.08 | 14734094 | 5.09 | 5.05 | 0.994% |
| TLS | 2017-02-02 00:00:00.110000 | 5.03 | 23844904 | 5.115 | 5.025 | -0.789% |
| TLS | 2017-02-01 00:00:00.110000 | 5.07 | 20894725 | 5.07 | 4.985 | 1.4% |
| TLS | 2017-01-31 00:00:00.110000 | 5.0 | 24152047 | 5.06 | 5.0 | -1.186% |
| TLS | 2017-01-30 00:00:00.110000 | 5.06 | 20492966 | 5.1 | 5.055 | -0.978% |
| TLS | 2017-01-27 00:00:00.110000 | 5.11 | 12794307 | 5.12 | 5.07 | 0.789% |
| TLS | 2017-01-25 00:00:00.110000 | 5.07 | 19082051 | 5.13 | 5.07 | -0.783% |
| TLS | 2017-01-24 00:00:00.110000 | 5.11 | 20482284 | 5.145 | 5.1 | -0.195% |
| TLS | 2017-01-23 00:00:00.110000 | 5.12 | 16192913 | 5.2 | 5.115 | -0.389% |
| TLS | 2017-01-20 00:00:00.110000 | 5.14 | 9642158 | 5.16 | 5.12 | 0% |
| TLS | 2017-01-19 00:00:00.110000 | 5.14 | 11973881 | 5.18 | 5.12 | -0.58% |
| TLS | 2017-01-18 00:00:00.110000 | 5.17 | 18345854 | 5.18 | 5.135 | -0.577% |
| TLS | 2017-01-17 00:00:00.110000 | 5.2 | 15284619 | 5.23 | 5.185 | -0.763% |
| TLS | 2017-01-16 00:00:00.110000 | 5.24 | 12235992 | 5.26 | 5.22 | 0.383% |
| TLS | 2017-01-13 00:00:00.110000 | 5.22 | 15805669 | 5.25 | 5.2 | -0.571% |
| TLS | 2017-01-12 00:00:00.110000 | 5.25 | 19260678 | 5.285 | 5.23 | 0.191% |
| TLS | 2017-01-11 00:00:00.110000 | 5.24 | 18149713 | 5.26 | 5.21 | 0.191% |
| TLS | 2017-01-10 00:00:00.110000 | 5.23 | 17960885 | 5.27 | 5.21 | -0.947% |
| TLS | 2017-01-09 00:00:00.110000 | 5.28 | 18426484 | 5.29 | 5.26 | 0.38% |
| TLS | 2017-01-06 00:00:00.110000 | 5.26 | 24819693 | 5.28 | 5.235 | 0.766% |
| TLS | 2017-01-05 00:00:00.110000 | 5.22 | 14377327 | 5.235 | 5.205 | 0.772% |
| TLS | 2017-01-04 00:00:00.110000 | 5.18 | 24678717 | 5.22 | 5.17 | 0.388% |
| TLS | 2017-01-03 00:00:00.110000 | 5.16 | 17536756 | 5.16 | 5.1 | 1.176% |
| TLS | 2016-12-30 00:00:00.110000 | 5.1 | 10271800 | 5.12 | 5.1 | -0.391% |
| TLS | 2016-12-29 00:00:00.110000 | 5.12 | 9355621 | 5.12 | 5.06 | 0.392% |
| TLS | 2016-12-28 00:00:00.110000 | 5.1 | 11961107 | 5.1 | 5.04 | 1.19% |
| TLS | 2016-12-23 00:00:00.110000 | 5.04 | 9683329 | 5.09 | 5.015 | -0.592% |
| TLS | 2016-12-22 00:00:00.110000 | 5.07 | 18086038 | 5.07 | 5.02 | 0.795% |
| TLS | 2016-12-21 00:00:00.110000 | 5.03 | 15265780 | 5.04 | 4.995 | 0.399% |
| TLS | 2016-12-20 00:00:00.110000 | 5.01 | 19027562 | 5.01 | 4.95 | 1.008% |
| TLS | 2016-12-19 00:00:00.110000 | 4.96 | 16963697 | 4.99 | 4.915 | 1.018% |
| TLS | 2016-12-16 00:00:00.110000 | 4.91 | 34955369 | 4.965 | 4.91 | -0.607% |
| TLS | 2016-12-15 00:00:00.110000 | 4.94 | 31047702 | 5.01 | 4.935 | -1.594% |
| TLS | 2016-12-14 00:00:00.110000 | 5.02 | 21772899 | 5.02 | 4.96 | 1.21% |
| TLS | 2016-12-13 00:00:00.110000 | 4.96 | 21512934 | 4.975 | 4.93 | 0.202% |
| TLS | 2016-12-12 00:00:00.110000 | 4.95 | 26541267 | 5.02 | 4.95 | -0.802% |
| TLS | 2016-12-09 00:00:00.110000 | 4.99 | 19700445 | 5.0 | 4.94 | 0% |
| TLS | 2016-12-08 00:00:00.110000 | 4.99 | 24013033 | 5.01 | 4.95 | 0.605% |
| TLS | 2016-12-07 00:00:00.110000 | 4.96 | 21246963 | 4.96 | 4.92 | 0.813% |
| TLS | 2016-12-06 00:00:00.110000 | 4.92 | 19150972 | 4.93 | 4.89 | 0.204% |
| TLS | 2016-12-05 00:00:00.110000 | 4.91 | 20177574 | 4.95 | 4.89 | -0.808% |
| TLS | 2016-12-02 00:00:00.110000 | 4.95 | 20266536 | 5.0 | 4.95 | -1% |
| TLS | 2016-12-01 00:00:00.110000 | 5.0 | 36610584 | 5.06 | 4.975 | -0.99% |
| TLS | 2016-11-30 00:00:00.110000 | 5.05 | 29311729 | 5.07 | 5.03 | 0.198% |
| TLS | 2016-11-29 00:00:00.110000 | 5.04 | 19281926 | 5.06 | 5.0 | 0% |
| TLS | 2016-11-28 00:00:00.110000 | 5.04 | 16633819 | 5.07 | 5.035 | 0.199% |
| TLS | 2016-11-25 00:00:00.110000 | 5.03 | 19604655 | 5.07 | 4.99 | 1.004% |
| TLS | 2016-11-24 00:00:00.110000 | 4.98 | 20425545 | 5.0 | 4.96 | -0.4% |
| TLS | 2016-11-23 00:00:00.110000 | 5.0 | 19291599 | 5.0 | 4.9 | 2.041% |
| TLS | 2016-11-22 00:00:00.110000 | 4.9 | 18180552 | 4.93 | 4.9 | 0.41% |
| TLS | 2016-11-21 00:00:00.110000 | 4.88 | 20521663 | 4.95 | 4.88 | -1.014% |
| TLS | 2016-11-18 00:00:00.110000 | 4.93 | 31778534 | 4.965 | 4.88 | 1.86% |
| TLS | 2016-11-17 00:00:00.110000 | 4.84 | 38700146 | 4.86 | 4.73 | 2.542% |
| TLS | 2016-11-16 00:00:00.110000 | 4.72 | 22699836 | 4.765 | 4.72 | 0.212% |
| TLS | 2016-11-15 00:00:00.110000 | 4.71 | 32010780 | 4.79 | 4.71 | -1.464% |
| TLS | 2016-11-14 00:00:00.110000 | 4.78 | 27526851 | 4.82 | 4.75 | 1.271% |
| TLS | 2016-11-11 00:00:00.110000 | 4.72 | 43463759 | 4.86 | 4.7 | -2.68% |
| TLS | 2016-11-10 00:00:00.110000 | 4.85 | 34263255 | 4.91 | 4.8 | 0.207% |
| TLS | 2016-11-09 00:00:00.110000 | 4.84 | 36921263 | 4.94 | 4.78 | -1.224% |
| TLS | 2016-11-08 00:00:00.110000 | 4.9 | 19124572 | 4.98 | 4.9 | -0.609% |
| TLS | 2016-11-07 00:00:00.110000 | 4.93 | 18736176 | 4.95 | 4.91 | 0.612% |
| TLS | 2016-11-04 00:00:00.110000 | 4.9 | 17449190 | 4.93 | 4.89 | 0% |
| TLS | 2016-11-03 00:00:00.110000 | 4.9 | 16368969 | 4.94 | 4.89 | 0% |
| TLS | 2016-11-02 00:00:00.110000 | 4.9 | 28746328 | 4.96 | 4.89 | -0.407% |
| TLS | 2016-11-01 00:00:00.110000 | 4.92 | 17291956 | 5.0 | 4.92 | -1.205% |
| TLS | 2016-10-31 00:00:00.110000 | 4.98 | 21197863 | 5.0 | 4.935 | 0.606% |
| TLS | 2016-10-28 00:00:00.110000 | 4.95 | 22968046 | 4.99 | 4.95 | -0.602% |
| TLS | 2016-10-27 00:00:00.110000 | 4.98 | 24169697 | 5.02 | 4.97 | -0.4% |
| TLS | 2016-10-26 00:00:00.110000 | 5.0 | 26400982 | 5.04 | 5.0 | -0.99% |
| TLS | 2016-10-25 00:00:00.110000 | 5.05 | 11594741 | 5.09 | 5.04 | 0% |
| TLS | 2016-10-24 00:00:00.110000 | 5.05 | 14745161 | 5.05 | 5.01 | 0.198% |
| TLS | 2016-10-21 00:00:00.110000 | 5.04 | 19153937 | 5.08 | 5.02 | -0.395% |
| TLS | 2016-10-20 00:00:00.110000 | 5.06 | 16981329 | 5.12 | 5.06 | -0.589% |
| TLS | 2016-10-19 00:00:00.110000 | 5.09 | 24477748 | 5.11 | 5.04 | 1.193% |
| TLS | 2016-10-18 00:00:00.110000 | 5.03 | 22752089 | 5.05 | 5.015 | 0% |
| TLS | 2016-10-17 00:00:00.110000 | 5.03 | 23329990 | 5.09 | 5.02 | -0.984% |
| TLS | 2016-10-14 00:00:00.110000 | 5.08 | 14283509 | 5.11 | 5.08 | 0.395% |
| TLS | 2016-10-13 00:00:00.110000 | 5.06 | 26686885 | 5.09 | 5.03 | -0.784% |
| TLS | 2016-10-12 00:00:00.110000 | 5.1 | 27568676 | 5.11 | 5.01 | 0.99% |
| TLS | 2016-10-11 00:00:00.110000 | 5.05 | 19488233 | 5.09 | 5.04 | -0.394% |
| TLS | 2016-10-10 00:00:00.110000 | 5.07 | 17552793 | 5.09 | 5.04 | 1.198% |
| TLS | 2016-10-07 00:00:00.110000 | 5.01 | 32869232 | 5.07 | 4.995 | -0.988% |
| TLS | 2016-10-06 00:00:00.110000 | 5.06 | 35644897 | 5.135 | 5.03 | -1.748% |
| TLS | 2016-10-05 00:00:00.110000 | 5.15 | 32859789 | 5.19 | 5.12 | -0.962% |
| TLS | 2016-10-04 00:00:00.110000 | 5.2 | 29356828 | 5.2 | 5.155 | 0% |
| TLS | 2016-10-03 00:00:00.110000 | 5.2 | 22868224 | 5.22 | 5.18 | 0.386% |
| TLS | 2016-09-30 00:00:00.100000 | 5.18 | 25321823 | 5.21 | 5.135 | 0.583% |
| TLS | 2016-09-29 00:00:00.100000 | 5.15 | 16001690 | 5.17 | 5.12 | 0.98% |
| TLS | 2016-09-28 00:00:00.100000 | 5.1 | 24144271 | 5.19 | 5.09 | -0.196% |
| TLS | 2016-09-27 00:00:00.100000 | 5.11 | 29324645 | 5.17 | 5.1 | -1.541% |
| TLS | 2016-09-26 00:00:00.100000 | 5.19 | 20102193 | 5.19 | 5.13 | 0% |
| TLS | 2016-09-23 00:00:00.100000 | 5.19 | 26300530 | 5.19 | 5.08 | 1.965% |
| TLS | 2016-09-22 00:00:00.100000 | 5.09 | 16343873 | 5.11 | 5.05 | 0.792% |
| TLS | 2016-09-21 00:00:00.100000 | 5.05 | 22946343 | 5.05 | 5.01 | 0.798% |
| TLS | 2016-09-20 00:00:00.100000 | 5.01 | 31291233 | 5.08 | 5.0 | -1.475% |
| TLS | 2016-09-19 00:00:00.100000 | 5.085 | 3989749 | 5.15 | 5.07 | -0.294% |
| TLS | 2016-09-16 00:00:00.100000 | 5.1 | 23044953 | 5.11 | 5.04 | 1.594% |
| TLS | 2016-09-15 00:00:00.100000 | 5.02 | 28703109 | 5.045 | 5.005 | -0.986% |
| TLS | 2016-09-14 00:00:00.100000 | 5.07 | 39201078 | 5.07 | 4.92 | 2.632% |
| TLS | 2016-09-13 00:00:00.100000 | 4.94 | 38472708 | 5.05 | 4.93 | -1.002% |
| TLS | 2016-09-12 00:00:00.100000 | 4.99 | 32319534 | 5.01 | 4.99 | -1.383% |
| TLS | 2016-09-09 00:00:00.100000 | 5.06 | 19983607 | 5.12 | 5.06 | -0.978% |
| TLS | 2016-09-08 00:00:00.100000 | 5.11 | 21178563 | 5.12 | 5.09 | -0.584% |
| TLS | 2016-09-07 00:00:00.100000 | 5.14 | 21742060 | 5.15 | 5.115 | 0.391% |
| TLS | 2016-09-06 00:00:00.100000 | 5.12 | 21117173 | 5.18 | 5.105 | -0.583% |
| TLS | 2016-09-05 00:00:00.100000 | 5.15 | 34198014 | 5.2 | 5.07 | 0.586% |
| TLS | 2016-09-02 00:00:00.100000 | 5.12 | 38105756 | 5.21 | 5.11 | -2.103% |
| TLS | 2016-09-01 00:00:00.100000 | 5.23 | 15396256 | 5.29 | 5.23 | -0.57% |
| TLS | 2016-08-31 00:00:00.100000 | 5.26 | 17896293 | 5.29 | 5.25 | -0.567% |
| TLS | 2016-08-30 00:00:00.100000 | 5.29 | 25482475 | 5.35 | 5.29 | -0.75% |
| TLS | 2016-08-29 00:00:00.100000 | 5.33 | 22590444 | 5.34 | 5.29 | 0.566% |
| TLS | 2016-08-26 00:00:00.100000 | 5.3 | 18030413 | 5.35 | 5.26 | 0.952% |
| TLS | 2016-08-25 00:00:00.100000 | 5.25 | 25973917 | 5.29 | 5.23 | -0.943% |
| TLS | 2016-08-24 00:00:00.100000 | 5.3 | 24078382 | 5.345 | 5.28 | -3.461% |
| TLS | 2016-08-23 00:00:00.100000 | 5.49 | 27188667 | 5.51 | 5.46 | 0.734% |
| TLS | 2016-08-22 00:00:00.100000 | 5.45 | 18866661 | 5.52 | 5.45 | -0.547% |
| TLS | 2016-08-19 00:00:00.100000 | 5.48 | 26110655 | 5.49 | 5.41 | 1.294% |
| TLS | 2016-08-18 00:00:00.100000 | 5.41 | 30276498 | 5.47 | 5.4 | -0.551% |
| TLS | 2016-08-17 00:00:00.100000 | 5.44 | 33801390 | 5.46 | 5.415 | 0.184% |
| TLS | 2016-08-16 00:00:00.100000 | 5.43 | 35068182 | 5.5 | 5.425 | -1.093% |
| TLS | 2016-08-15 00:00:00.100000 | 5.49 | 29719730 | 5.53 | 5.45 | 0.734% |
| TLS | 2016-08-12 00:00:00.100000 | 5.45 | 55078061 | 5.55 | 5.4 | -1.089% |
| TLS | 2016-08-11 00:00:00.100000 | 5.51 | 61428309 | 5.64 | 5.47 | -1.607% |
| TLS | 2016-08-10 00:00:00.100000 | 5.6 | 26776175 | 5.64 | 5.56 | -0.885% |
| TLS | 2016-08-09 00:00:00.100000 | 5.65 | 18646929 | 5.66 | 5.61 | 0.713% |
| TLS | 2016-08-08 00:00:00.100000 | 5.61 | 23693279 | 5.69 | 5.6 | -0.883% |
| TLS | 2016-08-05 00:00:00.100000 | 5.66 | 18519115 | 5.72 | 5.65 | -0.702% |
| TLS | 2016-08-04 00:00:00.100000 | 5.7 | 16499959 | 5.77 | 5.7 | 0% |
| TLS | 2016-08-03 00:00:00.100000 | 5.7 | 14752113 | 5.74 | 5.69 | -0.524% |
| TLS | 2016-08-02 00:00:00.100000 | 5.73 | 19299789 | 5.78 | 5.725 | 0% |
| TLS | 2016-08-01 00:00:00.100000 | 5.73 | 15317355 | 5.8 | 5.71 | -0.693% |
| TLS | 2016-07-29 00:00:00.100000 | 5.77 | 20801527 | 5.77 | 5.71 | 0.523% |
| TLS | 2016-07-28 00:00:00.100000 | 5.74 | 20967236 | 5.77 | 5.685 | 0.175% |
| TLS | 2016-07-27 00:00:00.100000 | 5.73 | 21187392 | 5.81 | 5.72 | -0.693% |
| TLS | 2016-07-26 00:00:00.100000 | 5.77 | 20340314 | 5.83 | 5.75 | -0.859% |
| TLS | 2016-07-25 00:00:00.100000 | 5.82 | 13813875 | 5.85 | 5.79 | 0.345% |
| TLS | 2016-07-22 00:00:00.100000 | 5.8 | 11997688 | 5.815 | 5.78 | -0.515% |
| TLS | 2016-07-21 00:00:00.100000 | 5.83 | 20154996 | 5.86 | 5.8 | 0% |
| TLS | 2016-07-20 00:00:00.100000 | 5.83 | 19703268 | 5.83 | 5.765 | 0.865% |
| TLS | 2016-07-19 00:00:00.100000 | 5.78 | 14847779 | 5.79 | 5.75 | 0% |
| TLS | 2016-07-18 00:00:00.100000 | 5.78 | 13474050 | 5.79 | 5.73 | 0.522% |
| TLS | 2016-07-15 00:00:00.100000 | 5.75 | 14787524 | 5.76 | 5.72 | 0% |
| TLS | 2016-07-14 00:00:00.100000 | 5.75 | 22890851 | 5.75 | 5.695 | 1.232% |
| TLS | 2016-07-13 00:00:00.100000 | 5.68 | 17778590 | 5.71 | 5.64 | 0.176% |
| TLS | 2016-07-12 00:00:00.100000 | 5.67 | 13851048 | 5.7 | 5.66 | 0% |
| TLS | 2016-07-11 00:00:00.100000 | 5.67 | 15896243 | 5.67 | 5.62 | 1.431% |
| TLS | 2016-07-08 00:00:00.100000 | 5.59 | 11532971 | 5.6 | 5.565 | 0.179% |
| TLS | 2016-07-07 00:00:00.100000 | 5.58 | 12021698 | 5.58 | 5.525 | 0.541% |
| TLS | 2016-07-06 00:00:00.100000 | 5.55 | 19190300 | 5.56 | 5.46 | 0.726% |
| TLS | 2016-07-05 00:00:00.100000 | 5.51 | 16994581 | 5.575 | 5.5 | -1.077% |
| TLS | 2016-07-04 00:00:00.100000 | 5.57 | 15377901 | 5.575 | 5.51 | -0.179% |
| TLS | 2016-07-01 00:00:00.100000 | 5.58 | 18169053 | 5.58 | 5.55 | 0.36% |
| TLS | 2016-06-30 00:00:00.100000 | 5.56 | 28896384 | 5.57 | 5.48 | 1.46% |
| TLS | 2016-06-29 00:00:00.100000 | 5.48 | 30619213 | 5.505 | 5.36 | 1.294% |
| TLS | 2016-06-28 00:00:00.100000 | 5.41 | 56860816 | 5.56 | 5.41 | -1.097% |
| TLS | 2016-06-27 00:00:00.100000 | 5.47 | 34174985 | 5.51 | 5.28 | 2.243% |
| TLS | 2016-06-24 00:00:00.100000 | 5.35 | 45224853 | 5.4 | 5.22 | 0.187% |
| TLS | 2016-06-23 00:00:00.100000 | 5.34 | 22323399 | 5.4 | 5.32 | -0.743% |
| TLS | 2016-06-22 00:00:00.100000 | 5.38 | 16990262 | 5.41 | 5.34 | 0.561% |
| TLS | 2016-06-21 00:00:00.100000 | 5.35 | 28266167 | 5.435 | 5.34 | -0.372% |
| TLS | 2016-06-20 00:00:00.100000 | 5.37 | 15732656 | 5.4 | 5.315 | 1.13% |
| TLS | 2016-06-17 00:00:00.100000 | 5.31 | 23273382 | 5.37 | 5.31 | -0.562% |
| TLS | 2016-06-16 00:00:00.100000 | 5.34 | 35980928 | 5.38 | 5.3 | 1.136% |