Dark

CBI
Commercial Bank International
stock NYSE

Inactive

May 10, 2018

16.39USD+1.675%(+0.27)11,805,824

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-05-10	15.8400	16.6500	15.6000	16.3900	+1.675%	11,805,824	0.000%
2018-05-09	16.7500	17.0100	15.9300	16.1200	-4.276%	5,340,080	+1.675%
2018-05-08	16.0700	16.8600	15.6500	16.8400	+2.997%	3,649,566	-2.672%
2018-05-07	16.4700	17.0400	16.3500	16.3500	-0.729%	5,173,161	+0.245%
2018-05-04	16.0500	16.6700	15.9700	16.4700	+1.416%	5,357,991	-0.486%
2018-05-03	16.1400	16.3550	15.7600	16.2400	-0.184%	4,921,198	+0.924%
2018-05-02	15.9500	16.8336	15.8600	16.2700	+3.433%	17,777,575	+0.738%
2018-05-01	15.2800	16.2500	15.2600	15.7300	+4.172%	10,704,225	+4.196%
2018-04-30	14.5500	15.4733	14.4300	15.1000	+5.300%	7,731,544	+8.543%
2018-04-27	14.0500	14.5000	13.7800	14.3400	+2.355%	7,951,393	+14.296%
2018-04-26	14.8500	15.3600	13.3100	14.0100	-4.434%	15,112,121	+16.988%
2018-04-25	14.6100	15.5000	14.4000	14.6600	+6.155%	17,074,421	+11.801%
2018-04-24	13.9900	14.5400	13.5100	13.8100	+3.214%	16,660,294	+18.682%
2018-04-23	12.2300	13.5700	12.1200	13.3800	-8.293%	25,092,572	+22.496%
2018-04-20	14.8400	15.0000	14.4500	14.5900	-2.146%	1,910,019	+12.337%
2018-04-19	14.9000	15.2600	14.7300	14.9100	-0.930%	1,802,079	+9.926%
2018-04-18	15.3000	15.7400	14.9600	15.0500	-0.726%	5,850,474	+8.904%
2018-04-17	14.1800	15.5000	14.1200	15.1600	+7.289%	13,891,090	+8.113%
2018-04-16	13.9000	14.2700	13.7520	14.1300	+1.948%	2,513,724	+15.994%
2018-04-13	14.8700	14.8700	13.1300	13.8600	-6.478%	6,868,460	+18.254%
2018-04-12	14.5800	15.9900	14.5000	14.8200	+9.534%	11,992,628	+10.594%
2018-04-11	13.8600	14.1200	13.2900	13.5300	-3.150%	4,834,448	+21.138%
2018-04-10	13.0600	14.2100	12.9600	13.9700	+8.716%	4,333,842	+17.323%
2018-04-09	12.4400	13.1208	12.4300	12.8500	+3.379%	3,303,343	+27.549%
2018-04-06	13.4800	13.5599	12.1000	12.4300	-9.004%	9,080,983	+31.858%
2018-04-05	13.8300	14.2500	13.5300	13.6600	-0.510%	2,666,870	+19.985%
2018-04-04	13.8900	14.2900	13.1600	13.7300	-3.310%	4,528,429	+19.374%
2018-04-03	13.5300	14.5900	13.5100	14.2000	+6.049%	7,792,753	+15.423%
2018-04-02	14.3800	14.3900	13.2500	13.3900	-7.014%	2,928,321	+22.405%
2018-03-29	14.1300	14.5200	13.5400	14.4000	+2.564%	5,748,410	+13.819%
2018-03-28	15.1700	15.3800	13.8700	14.0400	-7.204%	5,771,706	+16.738%
2018-03-27	16.4600	16.7500	15.0500	15.1300	-7.631%	1,583,871	+8.328%
2018-03-26	16.4900	16.5300	15.6100	16.3800	+1.299%	1,633,606	+0.061%
2018-03-23	16.7200	16.8900	16.1400	16.1700	-3.232%	1,515,356	+1.361%
2018-03-22	17.2500	17.4500	16.7000	16.7100	-4.786%	1,120,271	-1.915%
2018-03-21	16.7900	17.6650	16.6500	17.5500	+4.589%	1,152,647	-6.610%
2018-03-20	17.2000	17.2900	16.7100	16.7800	-1.814%	1,855,334	-2.324%
2018-03-19	17.4500	17.4500	16.8600	17.0900	-2.621%	2,342,525	-4.096%
2018-03-16	18.1300	18.2000	17.4100	17.5500	-3.199%	4,268,247	-6.610%
2018-03-15	18.6300	18.8700	17.9260	18.1300	-2.211%	3,161,473	-9.597%
2018-03-14	18.3500	18.8300	18.1600	18.5400	+1.700%	1,261,348	-11.597%
2018-03-13	18.6000	18.8900	18.1450	18.2300	-1.725%	1,741,373	-10.093%
2018-03-12	18.6200	18.8400	18.3200	18.5500	-0.322%	570,999	-11.644%
2018-03-09	18.2000	18.7300	18.0300	18.6100	+3.331%	1,204,431	-11.929%
2018-03-08	18.1400	18.3000	17.6276	18.0100	-0.607%	1,102,051	-8.995%
2018-03-07	18.0800	18.3400	17.7500	18.1200	-1.307%	1,734,587	-9.547%
2018-03-06	18.1500	18.4200	18.0700	18.3600	+1.493%	1,680,356	-10.730%
2018-03-05	17.4600	18.1700	17.4300	18.0900	+2.435%	1,540,185	-9.397%
2018-03-02	17.0000	17.7000	16.6500	17.6600	+2.854%	1,836,266	-7.191%
2018-03-01	17.4000	17.6600	17.1100	17.1700	-1.661%	1,584,329	-4.543%
2018-02-28	18.0400	18.2400	17.4400	17.4600	-3.054%	1,787,592	-6.128%
2018-02-27	18.3600	18.6400	17.8300	18.0100	-1.207%	2,441,668	-8.995%
2018-02-26	18.1900	18.4400	17.8100	18.2300	+0.663%	1,215,348	-10.093%
2018-02-23	17.7200	18.1600	17.5900	18.1100	+3.132%	2,015,653	-9.498%
2018-02-22	17.6000	18.0200	17.4000	17.5600	+0.573%	1,623,059	-6.663%
2018-02-21	18.6700	18.8200	17.2300	17.4600	-6.531%	2,777,538	-6.128%
2018-02-20	18.6000	19.1400	18.4800	18.6800	-0.160%	1,157,562	-12.259%
2018-02-16	18.6400	19.1500	18.5900	18.7100	+0.214%	1,149,716	-12.400%
2018-02-15	18.6100	18.7500	17.9000	18.6700	+1.138%	1,879,063	-12.212%
2018-02-14	17.6400	18.5000	17.6400	18.4600	+3.186%	1,469,602	-11.213%
2018-02-13	18.1700	18.4300	17.6900	17.8900	-2.294%	1,540,150	-8.385%
2018-02-12	17.7800	18.4101	17.6500	18.3100	+4.330%	1,626,584	-10.486%
2018-02-09	18.3300	18.4650	17.4100	17.5500	-2.878%	2,131,846	-6.610%
2018-02-08	19.4500	19.4600	18.0500	18.0700	-6.276%	2,659,622	-9.297%
2018-02-07	19.0900	19.7000	19.0100	19.2800	+0.364%	2,097,277	-14.990%
2018-02-06	18.1500	19.4100	18.0100	19.2100	+3.280%	2,637,148	-14.680%
2018-02-05	19.1800	20.1300	18.5300	18.6000	-4.517%	3,657,490	-11.882%
2018-02-02	20.6300	20.7089	19.1500	19.4800	-6.436%	4,639,278	-15.862%
2018-02-01	20.6800	21.0800	20.6300	20.8200	-0.240%	1,674,789	-21.278%
2018-01-31	21.1000	21.1900	20.7000	20.8700	-0.666%	3,704,014	-21.466%
2018-01-30	20.7700	21.3050	20.6200	21.0100	-0.190%	5,577,829	-21.990%
2018-01-29	21.0000	21.8700	20.9100	21.0500	+0.238%	7,978,505	-22.138%
2018-01-26	21.6400	21.6700	20.8600	21.0000	-2.507%	3,080,251	-21.952%
2018-01-25	21.9400	21.9400	20.9200	21.5400	-0.829%	9,887,881	-23.909%
2018-01-24	19.6500	21.7900	19.6500	21.7200	+14.196%	13,316,644	-24.540%
2018-01-23	19.2000	19.3600	18.9900	19.0200	-1.349%	1,406,931	-13.828%
2018-01-22	19.0000	19.2900	18.9500	19.2800	+1.634%	1,786,071	-14.990%
2018-01-19	18.7900	19.1100	18.5500	18.9700	+0.530%	2,022,493	-13.600%
2018-01-18	19.0100	19.0800	18.8172	18.8700	-0.475%	1,443,187	-13.143%
2018-01-17	19.0300	19.1700	18.8700	18.9600	+0.211%	1,818,862	-13.555%
2018-01-16	19.0000	19.4500	18.7900	18.9200	-0.473%	2,325,782	-13.372%
2018-01-12	18.7600	19.1200	18.6600	19.0100	+1.712%	2,550,559	-13.782%
2018-01-11	18.3600	18.9100	18.3200	18.6900	+2.020%	3,686,906	-12.306%
2018-01-10	18.0000	18.3900	17.8800	18.3200	+1.048%	2,422,358	-10.535%
2018-01-09	18.4000	18.4700	17.7800	18.1300	-1.306%	3,255,345	-9.597%
2018-01-08	18.0000	18.4650	17.8800	18.3700	+1.773%	2,816,877	-10.778%
2018-01-05	17.9000	18.0600	17.5010	18.0500	+0.613%	3,191,287	-9.197%
2018-01-04	17.0900	18.0300	16.7500	17.9400	+5.529%	6,153,161	-8.640%
2018-01-03	16.7300	17.1800	16.7300	17.0000	+0.771%	3,145,470	-3.588%
2018-01-02	16.2500	16.9600	16.1500	16.8700	+4.523%	3,059,466	-2.845%
2017-12-29	16.1500	16.3900	16.0100	16.1400	-0.062%	3,733,873	+1.549%
2017-12-28	16.0000	16.4000	15.9800	16.1500	+0.937%	2,959,206	+1.486%
2017-12-27	16.0000	16.4700	15.9700	16.0000	-0.436%	3,953,272	+2.438%
2017-12-26	16.3200	16.7000	15.9350	16.0700	-1.833%	3,034,545	+1.991%
2017-12-22	16.6300	16.7800	16.0600	16.3700	-0.305%	3,724,196	+0.122%
2017-12-21	15.4100	16.8500	15.3600	16.4200	+5.054%	9,013,369	-0.183%
2017-12-20	16.2000	16.2001	15.1700	15.6300	-2.374%	10,911,425	+4.862%
2017-12-19	17.7100	17.7700	16.0100	16.0100	-10.658%	19,002,693	+2.374%
2017-12-18	17.8200	18.0500	16.9603	17.9200	+0.618%	5,806,619	-8.538%
2017-12-15	18.0900	18.7200	17.6400	17.8100	-1.384%	5,001,649	-7.973%
2017-12-14	17.8600	18.3000	17.7500	18.0600	+0.166%	1,717,562	-9.247%
2017-12-13	18.3800	18.5000	17.7300	18.0300	-1.958%	1,879,142	-9.096%
2017-12-12	18.0000	18.6400	17.9500	18.3900	+2.167%	2,225,873	-10.875%
2017-12-11	18.2000	18.4800	17.7000	18.0000	+0.615%	2,650,072	-8.944%
2017-12-08	17.2200	18.3950	17.0100	17.8900	+4.927%	4,247,152	-8.385%
2017-12-07	17.3500	17.6900	16.9200	17.0500	-1.217%	2,651,306	-3.871%
2017-12-06	17.0000	17.6200	16.8200	17.2600	+0.466%	2,716,536	-5.041%
2017-12-05	17.8100	17.9000	16.6400	17.1800	-3.807%	2,478,674	-4.598%
2017-12-04	17.1000	17.9500	16.7500	17.8600	+4.567%	5,468,670	-8.231%
2017-12-01	16.3200	17.1500	16.0010	17.0800	+4.657%	3,381,100	-4.040%
2017-11-30	16.2700	16.6300	16.0300	16.3200	+0.369%	1,830,094	+0.429%
2017-11-29	15.8600	16.7600	15.7384	16.2600	+2.716%	2,787,153	+0.800%
2017-11-28	15.4100	15.8700	15.2800	15.8300	+2.726%	1,949,558	+3.538%
2017-11-27	15.5300	15.7000	15.2300	15.4100	-0.900%	1,451,151	+6.360%
2017-11-24	15.7100	15.7500	15.4400	15.5500	-0.448%	581,750	+5.402%
2017-11-22	15.5000	16.4500	15.3700	15.6200	+1.429%	1,776,705	+4.930%
2017-11-21	15.5000	15.9600	15.2400	15.4000	-0.645%	1,281,939	+6.429%
2017-11-20	15.3400	15.7400	15.1000	15.5000	+0.259%	1,684,024	+5.742%
2017-11-17	15.3900	15.8100	15.1750	15.4600	+0.651%	2,545,067	+6.016%
2017-11-16	14.9100	15.4300	14.6600	15.3600	+2.468%	1,412,016	+6.706%
2017-11-15	14.5300	15.3700	14.1400	14.9900	+1.284%	2,000,197	+9.340%
2017-11-14	15.7400	15.9100	14.7250	14.8000	-6.683%	2,484,241	+10.743%
2017-11-13	16.4000	16.4300	15.7800	15.8600	-4.285%	1,948,416	+3.342%
2017-11-10	16.4700	16.8200	16.4600	16.5700	-0.181%	1,145,478	-1.086%
2017-11-09	16.6100	17.1476	16.4500	16.6000	-2.123%	1,511,834	-1.265%
2017-11-08	16.2500	16.9800	16.2400	16.9600	+3.352%	1,919,858	-3.361%
2017-11-07	17.1500	17.2000	16.3600	16.4100	-4.091%	2,636,869	-0.122%
2017-11-06	16.0000	17.1900	15.6900	17.1100	+7.206%	4,357,308	-4.208%
2017-11-03	14.4200	16.0600	14.4200	15.9600	+9.091%	4,421,056	+2.694%
2017-11-02	14.3600	14.7601	14.2700	14.6300	+1.880%	4,067,546	+12.030%
2017-11-01	14.0600	14.4500	14.0000	14.3600	+3.013%	4,080,432	+14.136%
2017-10-31	17.0100	17.5800	13.7600	13.9400	-13.844%	11,789,704	+17.575%
2017-10-30	16.2400	17.1800	16.1300	16.1800	+0.622%	4,672,022	+1.298%
2017-10-27	16.4400	16.4700	15.9700	16.0800	-3.770%	2,664,135	+1.928%
2017-10-26	16.2700	16.7400	16.2447	16.7100	+2.894%	2,140,691	-1.915%
2017-10-25	16.5600	16.6000	15.8600	16.2400	-1.932%	2,257,630	+0.924%
2017-10-24	15.7500	16.7400	15.7100	16.5600	+5.076%	3,780,396	-1.027%
2017-10-23	15.7900	16.0799	15.6700	15.7600	-1.500%	2,352,323	+3.997%
2017-10-20	16.2900	16.3800	15.7700	16.0000	-1.174%	2,549,309	+2.438%
2017-10-19	15.5700	16.5000	15.3300	16.1900	+2.145%	2,644,952	+1.235%
2017-10-18	16.0000	16.1000	15.7400	15.8500	-1.185%	1,511,412	+3.407%
2017-10-17	16.2000	16.5100	15.8300	16.0400	-0.988%	1,597,993	+2.182%
2017-10-16	16.3900	16.5100	16.1000	16.2000	-0.613%	1,515,461	+1.173%
2017-10-13	16.0000	16.5200	15.9300	16.3000	+2.710%	1,399,839	+0.552%
2017-10-12	15.7000	15.9700	15.6500	15.8700	+0.954%	1,302,097	+3.277%
2017-10-11	15.8000	16.0800	15.5600	15.7200	-1.380%	1,520,295	+4.262%
2017-10-10	16.0000	16.2500	15.8700	15.9400	+0.252%	1,877,979	+2.823%
2017-10-09	16.4800	16.7350	15.7080	15.9000	-3.753%	1,853,697	+3.082%
2017-10-06	16.2500	16.5900	16.2000	16.5200	+1.474%	1,101,473	-0.787%
2017-10-05	16.2400	16.6800	16.1200	16.2800	+0.370%	2,070,164	+0.676%
2017-10-04	16.6000	16.8559	16.1200	16.2200	-2.699%	3,053,026	+1.048%
2017-10-03	17.4400	17.4400	16.6300	16.6700	-3.697%	3,160,420	-1.680%
2017-10-02	16.6900	17.4400	16.4400	17.3100	+3.036%	2,847,776	-5.315%
2017-09-29	16.9000	16.9900	16.5950	16.8000	-0.415%	1,609,869	-2.440%
2017-09-28	16.8800	16.9000	16.5600	16.8700	+0.417%	1,749,080	-2.845%
2017-09-27	16.8800	17.0000	16.3900	16.8000	+0.179%	2,610,315	-2.440%
2017-09-26	16.5000	17.0234	16.3500	16.7700	+2.381%	2,796,223	-2.266%
2017-09-25	16.1000	16.7200	16.0400	16.3800	+0.061%	2,355,728	+0.061%
2017-09-22	16.2600	16.4200	15.8700	16.3700	+0.677%	2,398,136	+0.122%
2017-09-21	16.0000	16.4500	15.7541	16.2600	+1.625%	2,430,973	+0.800%
2017-09-20	16.2400	16.3900	15.6590	16.0000	-1.720%	3,649,627	+2.438%
2017-09-19	15.1800	16.8300	14.9700	16.2800	+7.317%	9,478,721	+0.676%
2017-09-18	15.1600	15.5200	15.0500	15.1700	+0.797%	2,252,944	+8.042%
2017-09-15	14.9200	15.0700	14.4400	15.0500	+1.279%	2,718,772	+8.904%
2017-09-14	14.7800	15.1416	14.7339	14.8600	-0.469%	2,412,819	+10.296%
2017-09-13	14.5800	15.0100	14.5700	14.9300	+2.471%	3,315,051	+9.779%
2017-09-12	14.1800	14.9063	13.9101	14.5700	+2.968%	3,431,892	+12.491%
2017-09-11	14.1200	14.6200	14.0300	14.1500	+0.071%	4,494,709	+15.830%
2017-09-08	13.9600	14.2500	13.6825	14.1400	+1.000%	3,797,296	+15.912%
2017-09-07	13.5100	14.1000	13.2881	14.0000	+3.474%	3,793,829	+17.071%
2017-09-06	12.9800	13.5800	12.8200	13.5300	+4.640%	3,180,288	+21.138%
2017-09-05	13.0400	13.1600	12.6800	12.9300	-1.448%	3,339,955	+26.759%
2017-09-01	12.5200	13.1900	12.5000	13.1200	+6.321%	4,132,096	+24.924%
2017-08-31	12.5200	12.7100	12.2301	12.3400	-1.673%	4,236,725	+32.820%
2017-08-30	11.8600	13.4300	11.6800	12.5500	+5.462%	7,932,363	+30.598%
2017-08-29	12.0500	12.0700	11.3200	11.9000	-2.219%	3,491,878	+37.731%
2017-08-28	11.2900	12.4100	11.0000	12.1700	+10.737%	5,754,514	+34.675%
2017-08-25	11.6700	11.8157	10.9800	10.9900	-5.422%	3,832,324	+49.136%
2017-08-24	10.9700	11.6300	10.8200	11.6200	+5.445%	3,856,148	+41.050%
2017-08-23	10.4000	11.2800	10.2700	11.0200	+4.356%	5,149,665	+48.730%
2017-08-22	10.0000	10.6300	9.8200	10.5600	+5.600%	4,804,139	+55.208%
2017-08-21	9.9600	10.1200	9.8400	10.0000	+0.100%	4,095,603	+63.900%
2017-08-18	9.6600	10.1500	9.6600	9.9900	+2.147%	5,549,016	+64.064%
2017-08-17	9.9200	10.1100	9.5500	9.7800	-1.906%	9,045,539	+67.587%
2017-08-16	11.0500	11.1290	9.9200	9.9700	-10.903%	12,040,549	+64.393%
2017-08-15	12.0200	12.4500	11.1400	11.1900	-8.429%	5,673,830	+46.470%
2017-08-14	11.9800	12.4850	11.9500	12.2200	+3.559%	5,570,271	+34.124%
2017-08-11	11.6300	12.2000	11.1900	11.8000	-1.420%	11,286,316	+38.898%
2017-08-10	12.8000	12.9200	10.5400	11.9700	-26.699%	32,847,017	+36.926%
2017-08-09	16.4500	16.5005	15.8700	16.3300	-0.488%	4,929,262	+0.367%
2017-08-08	16.1610	17.0600	15.8367	16.4100	+0.985%	3,771,102	-0.122%
2017-08-07	16.4500	16.6800	16.0500	16.2500	-4.243%	3,714,558	+0.862%
2017-08-04	17.6700	17.6700	16.3100	16.9700	-3.415%	4,405,046	-3.418%
2017-08-03	17.8700	17.9500	17.3100	17.5700	-1.679%	3,451,705	-6.716%
2017-08-02	18.2200	18.3900	17.8000	17.8700	-1.597%	2,132,574	-8.282%
2017-08-01	18.7400	18.8300	18.0400	18.1600	-3.095%	3,907,962	-9.747%
2017-07-31	18.5500	18.8400	18.2707	18.7400	+1.079%	3,427,886	-12.540%
2017-07-28	18.1900	18.6300	17.9900	18.5400	+1.478%	2,969,318	-11.597%
2017-07-27	18.1300	18.6100	18.0100	18.2700	+1.107%	2,584,161	-10.290%
2017-07-26	18.7800	18.8000	17.6500	18.0700	-0.550%	3,121,748	-9.297%
2017-07-25	17.0800	18.3900	17.0050	18.1700	+7.388%	4,498,693	-9.796%
2017-07-24	17.3900	17.4000	16.4600	16.9200	-4.890%	5,160,960	-3.132%
2017-07-21	18.2600	18.3000	17.5000	17.7900	-1.875%	3,278,383	-7.870%
2017-07-20	18.3800	18.5100	18.0071	18.1300	-1.091%	2,634,961	-9.597%
2017-07-19	17.8300	18.4800	17.8300	18.3300	+2.632%	3,545,452	-10.584%
2017-07-18	18.3700	18.3900	17.5600	17.8600	-2.404%	4,671,201	-8.231%
2017-07-17	17.5200	18.4200	17.5000	18.3000	+4.811%	4,619,420	-10.437%
2017-07-14	18.0100	18.0500	17.4300	17.4600	-2.513%	3,903,564	-6.128%
2017-07-13	17.5800	18.2800	17.3000	17.9100	+1.935%	6,471,289	-8.487%
2017-07-12	17.5100	17.8300	17.3200	17.5700	+1.093%	4,067,774	-6.716%
2017-07-11	17.3200	17.8600	17.0500	17.3800	+0.115%	5,318,323	-5.696%
2017-07-10	17.7200	18.0000	17.2400	17.3600	-2.362%	4,233,123	-5.588%
2017-07-07	17.6900	17.9700	17.0600	17.7800	+0.282%	7,224,746	-7.818%
2017-07-06	19.1900	19.1900	17.6400	17.7300	-8.182%	8,277,921	-7.558%
2017-07-05	19.0800	19.6000	18.5700	19.3100	+3.262%	5,435,792	-15.122%
2017-07-03	19.8500	20.1990	18.6500	18.7000	-5.220%	6,083,066	-12.353%
2017-06-30	21.7500	21.7700	19.6800	19.7300	-8.530%	14,011,101	-16.929%
2017-06-29	20.3600	22.1350	19.8700	21.5700	+6.729%	15,189,467	-24.015%
2017-06-28	21.2000	23.0800	19.4600	20.2100	+0.949%	48,958,660	-18.902%
2017-06-27	14.4300	20.3000	14.3900	20.0200	+39.028%	46,125,970	-18.132%
2017-06-26	14.0500	14.5700	13.8900	14.4000	+2.857%	4,358,774	+13.819%
2017-06-23	13.5100	14.0800	13.2100	14.0000	+3.474%	11,901,498	+17.071%
2017-06-22	13.3400	14.0100	13.3100	13.5300	+2.890%	4,621,229	+21.138%
2017-06-21	14.6000	14.6300	12.9100	13.1500	-12.216%	11,542,095	+24.639%
2017-06-20	15.2500	15.3500	14.9100	14.9800	-2.474%	2,812,951	+9.413%
2017-06-19	15.2900	15.6300	15.1114	15.3600	+0.130%	3,062,150	+6.706%
2017-06-16	15.3400	15.3900	15.0000	15.3400	+0.261%	2,665,210	+6.845%
2017-06-15	15.8800	16.1795	15.0600	15.3000	-5.672%	3,059,265	+7.124%
2017-06-14	15.8500	16.3100	15.5201	16.2200	+2.788%	3,548,401	+1.048%
2017-06-13	15.6600	16.1300	14.8000	15.7800	-0.127%	6,688,256	+3.866%
2017-06-12	16.2300	16.6300	15.7500	15.8000	-2.228%	4,389,710	+3.734%
2017-06-09	15.7100	16.7259	15.3251	16.1600	+2.930%	5,413,761	+1.423%
2017-06-08	15.4000	16.4500	15.2500	15.7000	+2.280%	5,397,313	+4.395%
2017-06-07	17.3100	17.4000	15.0300	15.3500	-11.169%	10,781,134	+6.775%
2017-06-06	18.6400	18.8000	17.2400	17.2800	-9.906%	8,097,544	-5.150%
2017-06-05	19.1100	19.7400	18.8900	19.1800	-0.104%	2,955,570	-14.546%
2017-06-02	19.5500	19.5500	19.0200	19.2000	-1.891%	1,944,062	-14.635%
2017-06-01	18.9900	19.9500	18.7500	19.5700	+3.436%	3,551,231	-16.249%
2017-05-31	18.9200	19.0000	18.3770	18.9200	-0.053%	2,559,989	-13.372%
2017-05-30	19.6100	19.7000	18.8900	18.9300	-4.006%	2,081,285	-13.418%
2017-05-26	19.4700	19.8000	19.3600	19.7200	+1.440%	1,687,021	-16.886%
2017-05-25	20.3400	20.4700	19.3400	19.4400	-4.284%	2,687,531	-15.689%
2017-05-24	20.0000	20.4100	19.8298	20.3100	+0.794%	3,047,480	-19.301%
2017-05-23	20.4100	20.5400	19.9400	20.1500	-0.983%	2,462,914	-18.660%
2017-05-22	21.0000	21.0632	20.1300	20.3500	-2.163%	3,409,941	-19.459%
2017-05-19	20.2100	21.2500	20.0800	20.8000	+7.494%	7,516,300	-21.202%
2017-05-18	20.0700	20.2900	18.1850	19.3500	-4.255%	9,950,759	-15.297%
2017-05-17	20.4400	20.8900	20.0000	20.2100	-2.837%	5,989,916	-18.902%
2017-05-16	23.0400	23.3600	20.7600	20.8000	-9.722%	8,487,231	-21.202%
2017-05-15	23.5000	23.7263	22.9000	23.0400	0.000%	4,236,893	-28.863%
2017-05-12	24.3700	24.3700	22.9100	23.0400	-5.263%	4,810,477	-28.863%
2017-05-11	25.3700	25.4900	24.1000	24.3200	-4.214%	4,832,974	-32.607%
2017-05-10	26.7900	26.9000	25.3002	25.3900	-5.684%	5,349,034	-35.447%
2017-05-09	27.0900	27.4200	25.0300	26.9200	-7.364%	11,666,129	-39.116%
2017-05-08	29.2500	29.4000	28.9250	29.0600	-0.819%	1,797,022	-43.599%
2017-05-05	29.1700	29.4900	28.9500	29.3000	+0.722%	1,076,747	-44.061%
2017-05-04	29.4000	29.4000	28.9000	29.0900	-2.120%	1,306,774	-43.658%
2017-05-03	30.4100	30.4600	29.4200	29.7200	-2.557%	1,095,840	-44.852%
2017-05-02	30.1800	30.7100	30.1800	30.5000	+1.094%	1,902,209	-46.262%
2017-05-01	30.1300	30.3800	29.7600	30.1700	+0.299%	1,189,724	-45.675%
2017-04-28	30.7000	30.7800	29.7800	30.0800	-2.020%	1,459,148	-45.512%
2017-04-27	31.1800	31.2000	30.4300	30.7000	-1.948%	1,037,998	-46.612%
2017-04-26	31.0000	31.6900	30.8700	31.3100	+0.967%	963,720	-47.653%
2017-04-25	30.7300	31.0800	30.3450	31.0100	+1.406%	1,447,286	-47.146%
2017-04-24	30.5000	30.7800	30.1500	30.5800	+2.104%	1,126,944	-46.403%
2017-04-21	30.1000	30.1650	29.6800	29.9500	-0.531%	1,000,654	-45.275%
2017-04-20	30.0000	30.2430	29.7400	30.1100	+0.770%	1,023,654	-45.566%
2017-04-19	30.0000	30.3800	29.8000	29.8800	+1.220%	1,623,221	-45.147%
2017-04-18	28.8300	29.6600	28.7600	29.5200	+1.513%	2,083,605	-44.478%
2017-04-17	29.0300	29.2000	28.6600	29.0800	+0.484%	1,386,414	-43.638%
2017-04-13	29.7100	29.9000	28.8700	28.9400	-2.951%	1,908,669	-43.366%
2017-04-12	30.4700	30.4700	29.7400	29.8200	-2.165%	1,131,780	-45.037%
2017-04-11	30.8300	30.9700	30.3200	30.4800	-1.231%	1,004,279	-46.227%
2017-04-10	30.4100	31.0500	30.3700	30.8600	+1.647%	1,296,397	-46.889%
2017-04-07	30.3700	30.5600	30.1200	30.3600	-0.197%	1,094,106	-46.014%
2017-04-06	30.3600	30.7700	30.3550	30.4200	+0.330%	1,074,917	-46.121%
2017-04-05	30.5500	30.8200	30.1900	30.3200	+0.431%	2,933,602	-45.943%
2017-04-04	30.1000	30.6000	30.0600	30.1900	+0.066%	1,217,175	-45.711%
2017-04-03	30.8300	30.8700	30.0300	30.1700	-1.886%	1,237,709	-45.675%
2017-03-31	30.5400	30.9800	30.5400	30.7500	+0.326%	1,115,626	-46.699%
2017-03-30	30.3000	30.9000	30.2400	30.6500	+1.591%	1,366,171	-46.525%
2017-03-29	29.8800	30.3700	29.5800	30.1700	+1.208%	1,428,828	-45.675%
2017-03-28	29.0000	29.9450	28.9600	29.8100	+3.292%	1,447,931	-45.018%
2017-03-27	28.4300	28.9500	28.4000	28.8600	+0.104%	926,096	-43.209%
2017-03-24	29.0900	29.3900	28.7350	28.8300	-0.655%	1,424,405	-43.149%
2017-03-23	28.7800	29.2100	28.6501	29.0200	+0.904%	1,108,613	-43.522%
2017-03-22	28.8500	29.2300	28.4800	28.7600	-0.553%	1,864,525	-43.011%
2017-03-21	29.7200	29.7400	28.7850	28.9200	-2.429%	2,441,252	-43.326%
2017-03-20	29.7600	29.9000	29.3800	29.6400	-0.403%	1,756,600	-44.703%
2017-03-17	30.2100	30.2300	29.6700	29.7600	-2.105%	3,194,331	-44.926%
2017-03-16	30.7300	30.8720	30.2601	30.4000	-0.458%	1,204,940	-46.086%
2017-03-15	30.0600	30.6150	29.9100	30.5400	+1.800%	1,612,270	-46.333%
2017-03-14	29.7700	30.0500	29.6000	30.0000	-0.398%	1,420,184	-45.367%
2017-03-13	30.1100	30.4900	29.8967	30.1200	-0.660%	1,830,619	-45.584%
2017-03-10	30.4800	30.6800	30.0100	30.3200	+0.198%	1,865,292	-45.943%
2017-03-09	31.0100	31.0899	29.6450	30.2600	-2.732%	2,142,849	-45.836%
2017-03-08	30.9300	31.6199	30.9300	31.1100	+0.549%	1,485,892	-47.316%
2017-03-07	31.5000	31.8170	30.6200	30.9400	-1.902%	2,240,469	-47.027%
2017-03-06	32.1800	32.2000	31.1600	31.5400	-2.744%	1,842,239	-48.034%
2017-03-03	32.8000	33.4200	32.2050	32.4300	-1.248%	1,842,553	-49.460%
2017-03-02	32.8300	33.1900	32.4900	32.8400	-0.605%	2,640,833	-50.091%
2017-03-01	33.0200	33.8286	32.1300	33.0400	-1.579%	5,421,507	-50.393%
2017-02-28	34.2700	34.2999	33.2100	33.5700	-2.157%	1,939,367	-51.177%
2017-02-27	33.8400	34.6100	33.5100	34.3100	+1.299%	1,388,346	-52.230%
2017-02-24	33.5700	33.9300	33.1600	33.8700	-0.059%	1,199,461	-51.609%
2017-02-23	34.8900	34.9400	33.4900	33.8900	-2.391%	1,402,927	-51.638%
2017-02-22	34.9300	35.1500	34.4600	34.7200	-1.223%	1,116,710	-52.794%
2017-02-21	34.4500	35.4500	34.2810	35.1500	+3.535%	1,486,084	-53.371%
2017-02-17	35.3900	35.3900	33.7175	33.9500	-5.088%	2,070,958	-51.723%
2017-02-16	35.9200	35.9700	35.4000	35.7700	-0.639%	1,663,773	-54.179%
2017-02-15	35.2800	36.1500	35.1900	36.0000	+1.839%	2,393,025	-54.472%
2017-02-14	34.5000	35.3700	33.8210	35.3500	+1.903%	2,144,815	-53.635%
2017-02-13	33.7800	34.8800	33.7800	34.6900	+2.999%	1,680,404	-52.753%
2017-02-10	33.2900	33.7100	32.8900	33.6800	+1.415%	1,024,040	-51.336%
2017-02-09	32.2000	33.3350	32.0100	33.2100	+3.073%	1,317,091	-50.647%
2017-02-08	32.6700	32.7000	31.8200	32.2200	-1.468%	1,489,702	-49.131%
2017-02-07	32.9800	33.1700	32.3550	32.7000	-0.608%	1,559,160	-49.878%
2017-02-06	33.3100	33.4000	32.8500	32.9000	-1.290%	880,999	-50.182%
2017-02-03	33.1000	33.8500	32.9100	33.3300	+1.958%	969,446	-50.825%
2017-02-02	32.8300	33.1900	32.4700	32.6900	-0.638%	1,031,134	-49.862%
2017-02-01	33.4200	33.7390	32.6750	32.9000	-0.933%	965,228	-50.182%
2017-01-31	33.2800	33.4099	32.5800	33.2100	+0.090%	1,057,369	-50.647%
2017-01-30	33.5000	33.5687	32.6000	33.1800	-1.979%	1,214,448	-50.603%
2017-01-27	34.6000	34.6500	33.6000	33.8500	-2.337%	1,039,027	-51.581%
2017-01-26	35.0000	35.1599	34.3521	34.6600	+0.406%	1,425,715	-52.712%
2017-01-25	33.4000	34.6000	33.0500	34.5200	+5.148%	2,551,798	-52.520%
2017-01-24	32.0100	32.9525	31.9400	32.8300	+3.109%	1,693,406	-50.076%
2017-01-23	31.5000	32.0000	31.4100	31.8400	+0.791%	1,019,327	-48.524%
2017-01-20	31.8300	32.0000	31.2200	31.5900	-0.660%	1,482,096	-48.116%
2017-01-19	32.2400	32.6000	31.6500	31.8000	-1.365%	881,466	-48.459%
2017-01-18	32.5300	32.6788	32.0800	32.2400	-0.952%	1,090,704	-49.163%
2017-01-17	32.7300	33.1060	32.4300	32.5500	-0.550%	828,061	-49.647%
2017-01-13	32.8200	33.0000	32.3300	32.7300	-0.396%	853,661	-49.924%
2017-01-12	33.0000	33.1700	32.4400	32.8600	+0.091%	1,182,085	-50.122%
2017-01-11	32.5200	32.9699	32.3505	32.8300	+1.202%	798,059	-50.076%
2017-01-10	32.2100	32.4800	31.9500	32.4400	+1.312%	931,531	-49.476%
2017-01-09	33.1200	33.2700	31.9700	32.0200	-3.438%	1,391,327	-48.813%
2017-01-06	33.0700	33.5500	32.8200	33.1600	+0.333%	982,012	-50.573%
2017-01-05	33.7200	33.9471	32.9200	33.0500	-1.637%	2,051,695	-50.408%
2017-01-04	32.4600	33.6575	32.3333	33.6000	+3.640%	1,527,216	-51.220%
2017-01-03	32.4000	32.5300	32.0600	32.4200	+2.110%	1,267,988	-49.445%
2016-12-30	32.0000	32.4200	31.6200	31.7500	-0.874%	1,279,519	-48.378%
2016-12-29	32.5100	32.8900	31.9200	32.0300	-2.109%	1,696,898	-48.829%
2016-12-28	34.2500	34.4500	31.8000	32.7200	-4.495%	3,322,793	-49.908%
2016-12-27	34.4600	34.6800	34.1000	34.2600	+0.175%	1,258,343	-52.160%
2016-12-23	34.9000	35.1199	34.0800	34.2000	-2.369%	937,608	-52.076%
2016-12-22	35.3500	35.7900	34.7400	35.0300	-1.073%	1,093,259	-53.212%
2016-12-21	35.0200	35.5000	35.0100	35.4100	+0.883%	955,342	-53.714%
2016-12-20	35.3300	35.4383	34.8900	35.1000	+0.343%	948,981	-53.305%
2016-12-19	35.2800	35.7500	34.6900	34.9800	-0.738%	1,110,887	-53.145%
2016-12-16	35.1700	35.4100	35.0300	35.2400	+0.370%	1,471,070	-53.490%
2016-12-15	35.4200	35.6300	35.0000	35.1100	-1.349%	1,096,261	-53.318%
2016-12-14	35.9400	36.1500	35.5700	35.5900	-1.495%	1,616,986	-53.948%
2016-12-13	36.4300	36.5600	35.7400	36.1300	-0.221%	1,418,353	-54.636%
2016-12-12	35.8700	36.4900	35.8200	36.2100	+2.000%	2,343,766	-54.736%
2016-12-09	34.9700	35.6550	34.5301	35.5000	+2.100%	1,721,692	-53.831%
2016-12-08	34.4600	34.9200	33.9100	34.7700	+1.816%	2,083,184	-52.862%
2016-12-07	33.7500	34.3400	33.5500	34.1500	+2.307%	1,951,133	-52.006%
2016-12-06	32.7000	33.4100	32.3500	33.3800	+2.550%	1,197,197	-50.899%
2016-12-05	32.4100	32.8900	32.2000	32.5500	+1.402%	1,930,777	-49.647%
2016-12-02	33.7600	33.8300	31.6900	32.1000	-5.170%	3,663,855	-48.941%
2016-12-01	34.1100	34.2720	33.5500	33.8500	+1.015%	1,826,845	-51.581%
2016-11-30	32.8000	33.7700	32.8000	33.5100	+4.425%	2,135,353	-51.089%
2016-11-29	32.6300	32.7356	31.9200	32.0900	-2.224%	1,449,996	-48.925%
2016-11-28	33.6800	33.7700	32.7200	32.8200	-2.553%	1,283,312	-50.061%
2016-11-25	33.9700	33.9700	33.3100	33.6800	-0.207%	678,525	-51.336%
2016-11-23	34.0800	34.1300	33.5000	33.7500	-0.677%	1,859,175	-51.437%
2016-11-22	32.3000	34.1000	32.2800	33.9800	+6.221%	3,763,360	-51.766%
2016-11-21	31.8100	32.2300	31.4400	31.9900	+1.620%	2,763,369	-48.765%
2016-11-18	31.4000	31.6400	31.1500	31.4800	+0.255%	1,431,738	-47.935%