Dark

CPN
Central Pattana Public Co. Ltd.
stock NYSE

Inactive

May 23, 2025

27.54USD+1.549%(+0.42)5,504

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	27.6000	27.6100	27.5400	27.5400	+1.549%	5,504	0.000%
2025-05-22	27.1000	27.1200	27.1000	27.1200	+77.836%	700	+1.549%
2018-03-08	15.2500	15.2500	15.2400	15.2500	+0.066%	4,963,399	+80.590%
2018-03-07	15.2400	15.2400	15.2300	15.2400	0.000%	5,738,485	+80.709%
2018-03-06	15.2200	15.2400	15.2200	15.2400	+0.131%	3,298,439	+80.709%
2018-03-05	15.2200	15.2300	15.2200	15.2200	0.000%	4,863,339	+80.946%
2018-03-02	15.2200	15.2300	15.2200	15.2200	0.000%	6,588,558	+80.946%
2018-03-01	15.2200	15.2300	15.2200	15.2200	0.000%	3,439,437	+80.946%
2018-02-28	15.2300	15.2300	15.2200	15.2200	0.000%	3,783,744	+80.946%
2018-02-27	15.2300	15.2300	15.2200	15.2200	0.000%	3,092,282	+80.946%
2018-02-26	15.2300	15.2300	15.2200	15.2200	-0.066%	6,874,400	+80.946%
2018-02-23	15.2200	15.2300	15.2200	15.2300	+0.066%	7,552,793	+80.827%
2018-02-22	15.2200	15.2350	15.2200	15.2200	+0.462%	18,555,411	+80.946%
2018-02-21	15.1600	15.1700	15.1500	15.1500	-0.132%	4,558,596	+81.782%
2018-02-20	15.2500	15.2500	15.1400	15.1700	+0.066%	2,220,660	+81.543%
2018-02-16	15.1700	15.1700	15.1300	15.1600	+0.597%	8,591,830	+81.662%
2018-02-15	15.1200	15.1800	15.0700	15.0700	-0.265%	3,278,216	+82.747%
2018-02-14	15.0800	15.1300	15.0700	15.1100	+0.265%	3,539,066	+82.263%
2018-02-13	15.1000	15.1100	15.0700	15.0700	-0.265%	2,332,272	+82.747%
2018-02-12	15.1000	15.1300	15.0800	15.1100	+0.066%	4,265,203	+82.263%
2018-02-09	15.0900	15.1000	15.0700	15.1000	+0.199%	3,412,573	+82.384%
2018-02-08	15.0600	15.1000	15.0600	15.0700	+0.199%	7,387,980	+82.747%
2018-02-07	15.0700	15.0900	15.0300	15.0400	-0.066%	4,963,283	+83.112%
2018-02-06	15.0800	15.1000	15.0500	15.0500	-0.066%	8,195,976	+82.990%
2018-02-05	15.0800	15.1100	15.0500	15.0600	-0.133%	3,933,550	+82.869%
2018-02-02	15.0900	15.1300	15.0800	15.0800	+0.133%	5,905,330	+82.626%
2018-02-01	15.1000	15.1350	15.0600	15.0600	-0.199%	4,027,547	+82.869%
2018-01-31	15.0900	15.1100	15.0900	15.0900	+0.199%	3,376,157	+82.505%
2018-01-30	15.1000	15.1200	15.0600	15.0600	-0.265%	2,856,468	+82.869%
2018-01-29	15.1000	15.1200	15.0900	15.1000	-0.132%	2,056,757	+82.384%
2018-01-26	15.1300	15.1400	15.1000	15.1200	+0.066%	2,150,625	+82.143%
2018-01-25	15.1100	15.1350	15.1000	15.1100	+0.066%	2,063,685	+82.263%
2018-01-24	15.1000	15.1300	15.1000	15.1000	+0.066%	2,387,526	+82.384%
2018-01-23	15.1200	15.1300	15.0900	15.0900	0.000%	9,759,822	+82.505%
2018-01-22	15.1000	15.1300	15.0900	15.0900	-0.198%	2,928,514	+82.505%
2018-01-19	15.1100	15.1200	15.0950	15.1200	+0.132%	1,779,477	+82.143%
2018-01-18	15.1100	15.1600	15.0900	15.1000	-0.198%	8,162,513	+82.384%
2018-01-17	15.0900	15.1400	15.0700	15.1300	+0.398%	3,280,805	+82.022%
2018-01-16	15.0800	15.1200	15.0650	15.0700	0.000%	4,114,371	+82.747%
2018-01-12	15.1000	15.1100	15.0600	15.0700	-0.133%	2,468,292	+82.747%
2018-01-11	15.1300	15.1300	15.0700	15.0900	0.000%	8,454,089	+82.505%
2018-01-10	15.1300	15.1350	15.0900	15.0900	-0.264%	4,900,582	+82.505%
2018-01-09	15.0700	15.1400	15.0700	15.1300	+0.532%	5,096,623	+82.022%
2018-01-08	15.1000	15.1000	15.0400	15.0500	-0.199%	10,963,434	+82.990%
2018-01-05	15.0700	15.1000	15.0600	15.0800	+0.199%	8,875,474	+82.626%
2018-01-04	15.0700	15.0850	15.0500	15.0500	-0.594%	24,473,245	+82.990%
2018-01-03	15.1200	15.1600	15.1200	15.1400	-0.132%	6,194,084	+81.902%
2018-01-02	15.1400	15.1600	15.1200	15.1600	+0.198%	4,019,486	+81.662%
2017-12-29	15.1300	15.1500	15.1100	15.1300	0.000%	4,519,350	+82.022%
2017-12-28	15.1200	15.1300	15.1000	15.1300	+0.066%	1,272,910	+82.022%
2017-12-27	15.1100	15.1200	15.1000	15.1200	+0.132%	1,388,115	+82.143%
2017-12-26	15.1000	15.1100	15.0900	15.1000	0.000%	888,733	+82.384%
2017-12-22	15.1000	15.1000	15.0700	15.1000	0.000%	1,657,996	+82.384%
2017-12-21	15.0800	15.1100	15.0800	15.1000	+0.199%	2,407,716	+82.384%
2017-12-20	15.0900	15.1300	15.0700	15.0700	-0.133%	5,658,331	+82.747%
2017-12-19	15.1000	15.1100	15.0800	15.0900	-0.066%	2,690,217	+82.505%
2017-12-18	15.1000	15.1200	15.0900	15.1000	+0.199%	2,332,343	+82.384%
2017-12-15	15.1000	15.1200	15.0700	15.0700	-0.133%	3,925,124	+82.747%
2017-12-14	15.1200	15.1200	15.0900	15.0900	-0.330%	4,104,588	+82.505%
2017-12-13	15.1100	15.1400	15.0800	15.1400	+0.265%	11,834,993	+81.902%
2017-12-12	15.1000	15.1550	15.0700	15.1000	+0.066%	14,696,631	+82.384%
2017-12-11	15.0900	15.0900	15.0600	15.0900	0.000%	3,773,150	+82.505%
2017-12-08	15.0700	15.0900	15.0400	15.0900	+0.199%	8,371,279	+82.505%
2017-12-07	15.0600	15.0850	15.0500	15.0600	-0.133%	8,564,222	+82.869%
2017-12-06	15.0600	15.1000	15.0400	15.0800	+0.199%	4,753,533	+82.626%
2017-12-05	15.0800	15.0800	15.0300	15.0500	-0.133%	2,282,226	+82.990%
2017-12-04	15.0400	15.0800	15.0200	15.0700	+0.266%	9,546,247	+82.747%
2017-12-01	15.0300	15.0550	15.0200	15.0300	+0.067%	3,123,564	+83.234%
2017-11-30	15.0400	15.0500	15.0200	15.0200	-0.133%	2,385,169	+83.356%
2017-11-29	15.0300	15.0500	15.0200	15.0400	+0.067%	2,190,247	+83.112%
2017-11-28	15.0200	15.0500	15.0100	15.0300	+0.067%	3,929,879	+83.234%
2017-11-27	15.0300	15.0500	15.0100	15.0200	0.000%	9,109,471	+83.356%
2017-11-24	15.0300	15.0650	15.0100	15.0200	0.000%	1,618,599	+83.356%
2017-11-22	15.0200	15.0300	15.0100	15.0200	0.000%	1,337,132	+83.356%
2017-11-21	15.0200	15.0450	14.9900	15.0200	+0.067%	2,129,635	+83.356%
2017-11-20	15.0400	15.0450	15.0100	15.0100	0.000%	4,415,801	+83.478%
2017-11-17	15.0200	15.0450	14.9900	15.0100	-0.133%	4,570,109	+83.478%
2017-11-16	15.0000	15.0300	15.0000	15.0300	+0.200%	2,890,122	+83.234%
2017-11-15	14.9900	15.0200	14.9900	15.0000	+0.067%	1,748,424	+83.600%
2017-11-14	15.0100	15.0500	14.9800	14.9900	-0.200%	2,898,402	+83.722%
2017-11-13	14.9800	15.0400	14.9800	15.0200	+0.200%	2,400,000	+83.356%
2017-11-10	15.0000	15.0200	14.9700	14.9900	0.000%	3,955,328	+83.722%
2017-11-09	15.0000	15.0200	14.9600	14.9900	-0.133%	5,864,920	+83.722%
2017-11-08	15.0100	15.0500	14.9300	15.0100	-0.133%	8,464,201	+83.478%
2017-11-07	14.9800	15.0750	14.9700	15.0300	+0.200%	7,669,000	+83.234%
2017-11-06	14.9800	15.0100	14.9650	15.0000	+0.134%	2,493,614	+83.600%
2017-11-03	14.9800	15.0000	14.9800	14.9800	+0.067%	4,899,143	+83.845%
2017-11-02	15.0200	15.1100	14.9600	14.9700	-0.200%	5,173,706	+83.968%
2017-11-01	14.9400	15.1000	14.9300	15.0000	+0.402%	9,092,141	+83.600%
2017-10-31	14.9200	14.9500	14.9100	14.9400	+0.067%	4,384,852	+84.337%
2017-10-30	14.9100	14.9400	14.9000	14.9300	+0.134%	3,216,026	+84.461%
2017-10-27	14.9200	14.9400	14.8800	14.9100	-0.067%	3,187,379	+84.708%
2017-10-26	14.9000	14.9200	14.8900	14.9200	+0.201%	3,567,940	+84.584%
2017-10-25	14.9400	14.9400	14.8900	14.8900	-0.201%	5,673,054	+84.956%
2017-10-24	14.9000	14.9500	14.8900	14.9200	+0.134%	4,995,044	+84.584%
2017-10-23	14.9200	14.9400	14.9000	14.9000	0.000%	2,656,891	+84.832%
2017-10-20	14.9000	14.9200	14.8600	14.9000	+0.202%	3,294,999	+84.832%
2017-10-19	14.8400	14.9000	14.8300	14.8700	+0.067%	2,498,098	+85.205%
2017-10-18	14.8200	14.8700	14.8000	14.8600	+0.405%	4,098,209	+85.330%
2017-10-17	14.8000	14.8700	14.7800	14.8000	-0.270%	12,040,817	+86.081%
2017-10-16	14.7000	14.8400	14.6900	14.8400	+1.159%	8,943,377	+85.580%
2017-10-13	14.8200	14.8500	14.6000	14.6700	-0.811%	14,724,498	+87.730%
2017-10-12	14.8600	14.8700	14.7800	14.7900	-0.471%	10,628,088	+86.207%
2017-10-11	14.8300	14.8800	14.8200	14.8600	+0.405%	6,035,431	+85.330%
2017-10-10	14.9000	14.9100	14.7800	14.8000	-0.471%	17,842,952	+86.081%
2017-10-09	14.8800	14.9100	14.8700	14.8700	+0.067%	5,098,980	+85.205%
2017-10-06	14.8400	14.8800	14.8400	14.8600	-0.067%	2,420,440	+85.330%
2017-10-05	14.8300	14.8800	14.8200	14.8700	+0.270%	6,525,609	+85.205%
2017-10-04	14.8400	14.8600	14.8100	14.8300	+0.067%	11,192,454	+85.705%
2017-10-03	14.8000	14.8600	14.7600	14.8200	+0.135%	10,246,524	+85.830%
2017-10-02	14.7600	14.8100	14.7300	14.8000	+0.339%	10,709,031	+86.081%
2017-09-29	14.7600	14.7850	14.7100	14.7500	-0.203%	15,448,616	+86.712%
2017-09-28	14.7300	14.7950	14.7100	14.7800	+0.339%	10,045,122	+86.333%
2017-09-27	14.6800	14.7450	14.6800	14.7300	+0.341%	8,492,881	+86.965%
2017-09-26	14.6900	14.7050	14.6700	14.6800	-0.068%	9,149,222	+87.602%
2017-09-25	14.6600	14.7100	14.6500	14.6900	+0.205%	6,532,221	+87.474%
2017-09-22	14.6900	14.6900	14.6200	14.6600	-0.204%	7,256,190	+87.858%
2017-09-21	14.7200	14.7300	14.6700	14.6900	-0.204%	14,652,310	+87.474%
2017-09-20	14.7100	14.7400	14.7000	14.7200	0.000%	5,304,586	+87.092%
2017-09-19	14.7100	14.7400	14.6900	14.7200	+0.136%	4,048,475	+87.092%
2017-09-18	14.7600	14.7800	14.7000	14.7000	+0.068%	10,900,969	+87.347%
2017-09-15	14.7300	14.7600	14.6750	14.6900	-0.068%	11,274,412	+87.474%
2017-09-14	14.7600	14.7700	14.6800	14.7000	-0.339%	7,931,057	+87.347%
2017-09-13	14.7500	14.7850	14.7200	14.7500	+0.272%	5,355,488	+86.712%
2017-09-12	14.6800	14.7300	14.6500	14.7100	+0.204%	6,332,766	+87.220%
2017-09-11	14.7300	14.7700	14.6700	14.6800	-0.542%	8,729,168	+87.602%
2017-09-08	14.6200	14.7600	14.6200	14.7600	+0.682%	7,564,089	+86.585%
2017-09-07	14.6100	14.7000	14.5700	14.6600	+0.342%	6,236,064	+87.858%
2017-09-06	14.6500	14.6600	14.5800	14.6100	-0.068%	9,699,895	+88.501%
2017-09-05	14.6500	14.7300	14.5900	14.6200	-0.341%	11,632,211	+88.372%
2017-09-01	14.6800	14.6900	14.6200	14.6700	-0.204%	6,977,815	+87.730%
2017-08-31	14.6100	14.7200	14.6100	14.7000	+0.410%	8,184,556	+87.347%
2017-08-30	14.6200	14.7601	14.6000	14.6400	+0.688%	12,309,391	+88.115%
2017-08-29	14.5300	14.6200	14.4200	14.5400	0.000%	15,418,786	+89.409%
2017-08-28	14.6800	14.6950	14.3700	14.5400	-0.683%	17,407,637	+89.409%
2017-08-25	14.6700	14.6700	14.6000	14.6400	-0.204%	13,024,325	+88.115%
2017-08-24	14.7500	14.7650	14.5600	14.6700	-0.475%	31,706,346	+87.730%
2017-08-23	14.7900	14.8200	14.7100	14.7400	-0.271%	32,527,913	+86.839%
2017-08-22	14.8700	14.8800	14.7500	14.7800	-0.672%	23,644,349	+86.333%
2017-08-21	14.9000	14.9400	14.8600	14.8800	-0.268%	24,398,409	+85.081%
2017-08-18	14.7900	14.9300	14.7300	14.9200	+10.519%	123,140,225	+84.584%
2017-08-17	13.8900	13.9300	13.4000	13.5000	-3.017%	2,829,653	+104.000%
2017-08-16	13.9400	13.9900	13.7950	13.9200	+0.072%	1,205,363	+97.845%
2017-08-15	13.8000	13.9500	13.7400	13.9100	+0.506%	1,328,088	+97.987%
2017-08-14	13.8400	13.9200	13.7450	13.8400	+0.217%	1,398,342	+98.988%
2017-08-11	13.5300	13.8100	13.5010	13.8100	+1.098%	2,513,016	+99.421%
2017-08-10	13.6700	13.7300	13.5200	13.6600	-0.146%	3,167,135	+101.611%
2017-08-09	14.0200	14.0200	13.6300	13.6800	-2.286%	4,031,643	+101.316%
2017-08-08	14.2800	14.5000	13.9200	14.0000	-1.269%	3,710,099	+96.714%
2017-08-07	14.2900	14.2900	14.0800	14.1800	-0.770%	1,495,544	+94.217%
2017-08-04	14.2100	14.3200	14.1100	14.2900	+0.634%	1,809,300	+92.722%
2017-08-03	14.3200	14.3800	14.1400	14.2000	-0.769%	2,451,403	+93.944%
2017-08-02	14.4200	14.4200	14.2450	14.3100	-0.763%	2,056,454	+92.453%
2017-08-01	14.3800	14.5400	14.1700	14.4200	+0.278%	2,353,816	+90.985%
2017-07-31	14.5100	14.5100	14.2600	14.3800	-1.304%	3,854,685	+91.516%
2017-07-28	14.1000	14.7550	13.8700	14.5700	+2.389%	7,254,115	+89.019%
2017-07-27	14.2000	14.4700	14.1100	14.2300	+2.744%	7,169,452	+93.535%
2017-07-26	13.9700	14.0400	13.7900	13.8500	-1.071%	2,464,312	+98.845%
2017-07-25	13.7200	14.0700	13.7200	14.0000	+2.041%	4,028,913	+96.714%
2017-07-24	13.7500	13.8900	13.6900	13.7200	0.000%	2,006,995	+100.729%
2017-07-21	13.9400	14.0300	13.6200	13.7200	-1.366%	4,820,209	+100.729%
2017-07-20	14.1800	14.1800	13.8900	13.9100	-1.766%	2,440,358	+97.987%
2017-07-19	14.1900	14.2500	14.1250	14.1600	0.000%	1,818,474	+94.492%
2017-07-18	14.1800	14.1800	14.0000	14.1600	+0.283%	2,252,732	+94.492%
2017-07-17	13.9100	14.1850	13.8400	14.1200	+1.802%	2,504,657	+95.042%
2017-07-14	13.7600	14.0050	13.7300	13.8700	+0.873%	2,000,015	+98.558%
2017-07-13	13.4600	14.2300	13.3800	13.7500	+2.079%	4,614,510	+100.291%
2017-07-12	13.6100	13.6600	13.3450	13.4700	+1.050%	2,690,709	+104.454%
2017-07-11	13.1000	13.3500	13.0900	13.3300	+1.678%	3,639,886	+106.602%
2017-07-10	12.9300	13.2500	12.8600	13.1100	-2.310%	3,827,733	+110.069%
2017-07-07	13.2100	13.4650	13.1100	13.4200	+1.130%	1,906,001	+105.216%
2017-07-06	13.7500	13.7700	13.2300	13.2700	-3.491%	4,560,815	+107.536%
2017-07-05	13.5900	13.8700	13.5000	13.7500	+1.177%	3,134,611	+100.291%
2017-07-03	13.6300	13.7650	13.5500	13.5900	+0.443%	800,548	+102.649%
2017-06-30	13.5100	13.6550	13.4800	13.5300	-0.148%	4,357,034	+103.548%
2017-06-29	13.6800	13.8000	13.4100	13.5500	-1.383%	4,138,665	+103.247%
2017-06-28	13.7800	13.9050	13.6800	13.7400	-0.145%	2,131,875	+100.437%
2017-06-27	13.9100	13.9600	13.6800	13.7600	-1.149%	3,079,979	+100.145%
2017-06-26	13.7600	14.0661	13.7200	13.9200	+1.384%	2,597,263	+97.845%
2017-06-23	13.6700	13.8300	13.6700	13.7300	+0.586%	2,169,144	+100.583%
2017-06-22	13.5500	13.8200	13.5500	13.6500	+1.111%	6,459,086	+101.758%
2017-06-21	13.7400	13.8850	13.4700	13.5000	-1.244%	4,691,682	+104.000%
2017-06-20	13.3500	13.6800	13.1200	13.6700	+1.863%	4,800,315	+101.463%
2017-06-19	13.4600	13.4900	13.2400	13.4200	-0.297%	1,403,601	+105.216%
2017-06-16	13.4500	13.4950	13.1900	13.4600	+0.298%	3,067,353	+104.606%
2017-06-15	13.1400	13.4400	13.0700	13.4200	+1.821%	2,089,716	+105.216%
2017-06-14	13.3300	13.3600	13.0700	13.1800	-0.977%	2,284,958	+108.953%
2017-06-13	13.4200	13.4800	13.1800	13.3100	-0.374%	2,218,492	+106.912%
2017-06-12	13.3900	13.4900	13.0600	13.3600	0.000%	3,164,951	+106.138%
2017-06-09	12.7400	14.3500	12.7300	13.3600	+4.620%	5,595,102	+106.138%
2017-06-08	12.9900	13.0500	12.7000	12.7700	-1.920%	2,925,518	+115.662%
2017-06-07	13.1100	13.1400	12.8100	13.0200	-0.611%	3,319,920	+111.521%
2017-06-06	12.9150	13.1900	12.8200	13.1000	+1.158%	2,415,523	+110.229%
2017-06-05	13.0700	13.0800	12.8100	12.9500	-1.296%	2,427,412	+112.664%
2017-06-02	13.1900	13.2600	12.9800	13.1200	-0.455%	3,564,308	+109.909%
2017-06-01	12.9000	13.2200	12.8300	13.1800	+2.568%	3,568,458	+108.953%
2017-05-31	12.9700	13.0300	12.6800	12.8500	-0.772%	18,589,570	+114.319%
2017-05-30	13.2600	13.3000	12.9350	12.9500	-2.632%	5,417,004	+112.664%
2017-05-26	13.1100	13.3100	12.9800	13.3000	+1.527%	2,520,783	+107.068%
2017-05-25	13.3100	13.3300	13.0100	13.1000	-1.578%	2,991,730	+110.229%
2017-05-24	12.9700	13.3950	12.9300	13.3100	+1.526%	4,794,137	+106.912%
2017-05-23	13.4800	13.5900	13.0900	13.1100	-2.164%	6,845,034	+110.069%
2017-05-22	13.7200	13.8100	13.3200	13.4000	-2.545%	6,749,193	+105.522%
2017-05-19	13.2000	13.7700	13.1300	13.7500	+4.088%	8,614,768	+100.291%
2017-05-18	12.9700	13.3700	12.6600	13.2100	+1.071%	7,790,085	+108.478%
2017-05-17	12.3500	13.2200	12.1700	13.0700	+5.403%	10,923,111	+110.712%
2017-05-16	12.5600	12.5600	12.1900	12.4000	-1.821%	6,941,202	+122.097%
2017-05-15	12.3700	12.7100	12.3500	12.6300	+2.019%	5,021,434	+118.052%
2017-05-12	12.5000	12.6300	12.1400	12.3800	-0.722%	8,829,852	+122.456%
2017-05-11	11.8400	13.0000	11.8100	12.4700	+4.878%	15,683,261	+120.850%
2017-05-10	10.0400	11.9200	9.9500	11.8900	+18.073%	17,785,510	+131.623%
2017-05-09	10.1800	10.2600	10.0100	10.0700	-0.788%	5,673,706	+173.486%
2017-05-08	10.0400	10.2600	10.0000	10.1500	+1.297%	6,003,589	+171.330%
2017-05-05	9.8800	10.1000	9.8300	10.0200	+1.520%	6,828,995	+174.850%
2017-05-04	9.8500	9.9100	9.7800	9.8700	+0.203%	6,746,774	+179.027%
2017-05-03	9.8900	9.8900	9.7000	9.8500	-0.605%	5,926,988	+179.594%
2017-05-02	10.3900	10.4400	9.8400	9.9100	-4.436%	5,347,314	+177.901%
2017-05-01	10.0500	10.5550	10.0500	10.3700	+1.667%	4,486,215	+165.574%
2017-04-28	9.8000	10.2200	9.3000	10.2000	+6.361%	13,520,818	+170.000%
2017-04-27	9.9300	9.9500	9.5500	9.5900	-3.327%	6,252,293	+187.174%
2017-04-26	10.0500	10.0500	9.8900	9.9200	-0.998%	4,523,366	+177.621%
2017-04-25	10.2300	10.2650	9.9700	10.0200	-2.434%	3,624,982	+174.850%
2017-04-24	10.2100	10.3000	10.1400	10.2700	+0.983%	4,040,542	+168.160%
2017-04-21	10.0600	10.2900	10.0200	10.1700	+0.893%	4,838,140	+170.796%
2017-04-20	10.2800	10.3100	9.8900	10.0800	-1.946%	5,891,364	+173.214%
2017-04-19	10.9100	10.9800	10.2800	10.2800	-5.947%	6,654,050	+167.899%
2017-04-18	10.7900	10.9500	10.7650	10.9300	+0.737%	3,648,153	+151.967%
2017-04-17	10.6600	10.8900	10.6600	10.8500	+1.497%	3,877,415	+153.825%
2017-04-13	10.8300	10.8400	10.5800	10.6900	-1.201%	3,502,211	+157.624%
2017-04-12	10.5700	10.8400	10.5100	10.8200	+1.979%	3,675,427	+154.529%
2017-04-11	10.5600	10.6500	10.3950	10.6100	0.000%	5,599,053	+159.566%
2017-04-10	10.5100	10.6600	10.4500	10.6100	+0.760%	2,653,882	+159.566%
2017-04-07	10.8900	10.8900	10.5300	10.5300	-3.128%	3,650,533	+161.538%
2017-04-06	11.0000	11.0000	10.7500	10.8700	-1.361%	2,348,656	+153.358%
2017-04-05	10.9500	11.1500	10.9500	11.0200	+1.008%	7,248,471	+149.909%
2017-04-04	10.9000	11.0550	10.7000	10.9100	-0.183%	3,031,899	+152.429%
2017-04-03	11.0300	11.0400	10.7500	10.9300	-1.086%	3,461,099	+151.967%
2017-03-31	10.8800	11.0900	10.7500	11.0500	+2.031%	3,170,919	+149.231%
2017-03-30	10.8700	10.9237	10.7200	10.8300	-0.733%	2,113,940	+154.294%
2017-03-29	10.7000	11.0050	10.6750	10.9100	+1.488%	1,941,756	+152.429%
2017-03-28	10.7200	10.7800	10.6150	10.7500	-0.186%	1,756,146	+156.186%
2017-03-27	10.7800	10.8550	10.6200	10.7700	-0.278%	1,954,195	+155.710%
2017-03-24	10.7200	10.8600	10.6900	10.8000	+0.652%	2,522,596	+155.000%
2017-03-23	10.5900	10.7800	10.5900	10.7300	+0.657%	2,349,362	+156.664%
2017-03-22	10.8900	10.9700	10.5325	10.6600	-2.202%	3,250,536	+158.349%
2017-03-21	10.7200	10.9300	10.5900	10.9000	+2.347%	3,422,942	+152.661%
2017-03-20	10.8800	10.8800	10.6400	10.6500	-2.114%	2,936,009	+158.592%
2017-03-17	11.1100	11.2400	10.8400	10.8800	-2.857%	4,223,657	+153.125%
2017-03-16	11.0500	11.2100	10.9800	11.2000	+1.357%	2,532,478	+145.893%
2017-03-15	10.7800	11.1400	10.7700	11.0500	+2.695%	2,908,459	+149.231%
2017-03-14	10.9000	10.9000	10.5700	10.7600	-1.375%	3,261,068	+155.948%
2017-03-13	11.0200	11.0700	10.8700	10.9100	-0.908%	1,995,783	+152.429%
2017-03-10	11.1300	11.1800	10.9900	11.0100	-0.632%	2,602,549	+150.136%
2017-03-09	10.9800	11.1500	10.9350	11.0800	+1.003%	2,866,908	+148.556%
2017-03-08	11.1700	11.2100	10.7200	10.9700	-2.402%	5,303,810	+151.048%
2017-03-07	11.7100	11.7800	11.1800	11.2400	-3.849%	4,108,395	+145.018%
2017-03-06	11.8600	11.9200	11.6200	11.6900	-1.433%	4,746,871	+135.586%
2017-03-03	11.8300	11.9200	11.7050	11.8600	0.000%	2,018,445	+132.209%
2017-03-02	11.6000	12.0000	11.5300	11.8600	+2.065%	2,712,658	+132.209%
2017-03-01	11.7000	11.8900	11.5900	11.6200	-0.769%	3,373,587	+137.005%
2017-02-28	11.6700	11.9100	11.5700	11.7100	+0.085%	6,087,077	+135.184%
2017-02-27	11.6200	11.7100	11.5100	11.7000	-0.510%	5,503,002	+135.385%
2017-02-24	11.7700	11.9100	11.7150	11.7600	-0.339%	3,480,278	+134.184%
2017-02-23	11.8500	11.9500	11.6650	11.8000	+0.085%	4,529,762	+133.390%
2017-02-22	11.7300	11.8100	11.6500	11.7900	+0.426%	2,319,316	+133.588%
2017-02-21	11.5100	11.8650	11.5100	11.7400	+2.354%	4,293,103	+134.583%
2017-02-17	11.5600	11.5600	11.2900	11.4700	-0.779%	2,346,154	+140.105%
2017-02-16	11.7200	11.7600	11.4800	11.5600	-1.112%	2,065,594	+138.235%
2017-02-15	11.3300	11.7200	11.2950	11.6900	+2.905%	3,262,889	+135.586%
2017-02-14	11.6100	11.6600	11.3500	11.3600	-2.989%	2,429,202	+142.430%
2017-02-13	11.6600	11.8300	11.6100	11.7100	+0.515%	4,117,941	+135.184%
2017-02-10	11.3100	11.6900	11.1000	11.6500	+5.144%	10,006,167	+136.395%
2017-02-09	11.3200	11.5400	10.9000	11.0800	-2.977%	14,488,613	+148.556%
2017-02-08	11.0500	11.4300	11.0400	11.4200	+2.883%	11,846,151	+141.156%
2017-02-07	11.0500	11.1400	11.0100	11.1000	-0.180%	3,934,886	+148.108%
2017-02-06	11.4100	11.4700	11.0600	11.1200	-4.549%	4,955,702	+147.662%
2017-02-03	11.6400	11.8200	11.5550	11.6500	+1.216%	2,254,998	+136.395%
2017-02-02	11.4900	11.5950	11.3100	11.5100	+0.349%	3,936,642	+139.270%
2017-02-01	11.8100	11.8750	11.4200	11.4700	-2.797%	4,541,061	+140.105%
2017-01-31	11.4600	11.8500	11.4600	11.8000	+2.165%	3,085,760	+133.390%
2017-01-30	11.7500	11.7700	11.4300	11.5500	-1.869%	2,976,538	+138.442%
2017-01-27	11.7700	11.8300	11.6600	11.7700	0.000%	2,301,935	+133.985%
2017-01-26	11.8300	11.9100	11.6700	11.7700	-0.339%	8,485,442	+133.985%
2017-01-25	11.8700	11.9396	11.7550	11.8100	-0.253%	6,349,243	+133.192%
2017-01-24	11.7600	11.9600	11.7200	11.8400	+1.110%	3,623,495	+132.601%
2017-01-23	12.0800	12.1600	11.6300	11.7100	-2.983%	5,841,019	+135.184%
2017-01-20	12.3300	12.4300	12.0000	12.0700	-0.984%	4,523,112	+128.169%
2017-01-19	12.1800	12.2900	12.0900	12.1900	-0.082%	3,993,575	+125.923%
2017-01-18	12.3700	12.4400	12.1850	12.2000	-1.692%	3,722,927	+125.738%
2017-01-17	12.3500	12.6000	12.1900	12.4100	+1.472%	3,688,859	+121.918%
2017-01-13	12.0900	12.2400	12.0850	12.2300	+0.824%	2,467,995	+125.184%
2017-01-12	12.0400	12.1750	11.9900	12.1300	+0.083%	2,737,180	+127.040%
2017-01-11	11.8900	12.1600	11.8900	12.1200	+2.278%	2,602,026	+127.228%
2017-01-10	11.8700	11.8900	11.7000	11.8500	+0.169%	2,020,836	+132.405%
2017-01-09	12.0400	12.0400	11.7700	11.8300	-1.988%	2,342,082	+132.798%
2017-01-06	11.7000	12.0900	11.5900	12.0700	+3.516%	3,297,070	+128.169%
2017-01-05	11.7600	11.8200	11.6000	11.6600	-0.342%	5,572,685	+136.192%
2017-01-04	11.4200	11.8000	11.4200	11.7000	+2.183%	5,952,887	+135.385%
2017-01-03	11.4600	11.5400	11.3200	11.4500	+0.175%	3,167,567	+140.524%
2016-12-30	11.6100	11.6100	11.4000	11.4300	-1.804%	2,777,866	+140.945%
2016-12-29	11.4500	11.6500	11.3900	11.6400	+1.571%	2,979,259	+136.598%
2016-12-28	11.7800	11.7900	11.4600	11.4600	-2.135%	3,649,643	+140.314%
2016-12-27	11.6900	11.8100	11.6000	11.7100	+0.601%	2,661,999	+135.184%
2016-12-23	11.5800	11.6650	11.4700	11.6400	+0.867%	1,850,271	+136.598%
2016-12-22	11.5300	11.6400	11.4500	11.5400	+0.261%	4,786,845	+138.648%
2016-12-21	11.4900	11.6650	11.4400	11.5100	+0.349%	2,531,881	+139.270%
2016-12-20	11.6300	11.6850	11.4300	11.4700	-1.714%	2,599,555	+140.105%
2016-12-19	11.6000	11.7300	11.4800	11.6700	+0.952%	3,753,268	+135.990%
2016-12-16	11.4500	11.6700	11.4500	11.5600	+0.522%	18,920,342	+138.235%
2016-12-15	11.3300	11.5400	11.2100	11.5000	+1.232%	4,312,708	+139.478%
2016-12-14	11.5700	11.7050	11.3450	11.3600	-1.730%	3,446,257	+142.430%
2016-12-13	11.5400	11.6300	11.4300	11.5600	+1.137%	3,529,253	+138.235%
2016-12-12	11.5900	11.7800	11.3650	11.4300	-1.973%	4,010,053	+140.945%
2016-12-09	11.4000	11.7400	11.2800	11.6600	+3.369%	9,061,582	+136.192%
2016-12-08	11.0500	11.4100	10.9500	11.2800	+1.989%	6,682,888	+144.149%
2016-12-07	11.1000	11.2100	11.0500	11.0600	-0.360%	5,592,352	+149.005%
2016-12-06	10.9000	11.1600	10.8900	11.1000	+2.493%	6,868,240	+148.108%
2016-12-05	10.5200	10.8600	10.4500	10.8300	+3.143%	4,338,273	+154.294%
2016-12-02	10.5200	10.7550	10.4100	10.5000	+0.865%	6,827,679	+162.286%
2016-12-01	11.1200	11.2100	10.3900	10.4100	-6.637%	7,065,754	+164.553%
2016-11-30	11.6000	11.6000	11.1500	11.1500	-3.296%	5,749,763	+146.996%
2016-11-29	11.8200	11.9150	11.4600	11.5300	-3.272%	2,907,177	+138.855%
2016-11-28	11.7700	11.9250	11.7400	11.9200	+1.706%	2,523,019	+131.040%
2016-11-25	11.6800	11.7850	11.6000	11.7200	+0.947%	753,689	+134.983%
2016-11-23	11.3900	11.6400	11.3700	11.6100	+1.132%	2,702,706	+137.209%
2016-11-22	11.6300	11.6900	11.3300	11.4800	-2.298%	4,115,565	+139.895%
2016-11-21	11.7400	11.8800	11.6500	11.7500	+1.032%	3,567,119	+134.383%
2016-11-18	11.8400	11.8800	11.6200	11.6300	-1.857%	1,910,079	+136.801%
2016-11-17	11.6300	11.9500	11.6100	11.8500	+2.155%	3,514,975	+132.405%
2016-11-16	11.7500	11.8900	11.5350	11.6000	-1.444%	2,373,960	+137.414%
2016-11-15	11.6300	11.8050	11.5500	11.7700	+1.641%	2,723,383	+133.985%
2016-11-14	11.2300	11.6600	11.2300	11.5800	+3.025%	3,684,881	+137.824%
2016-11-11	11.1900	11.4000	11.0300	11.2400	+0.357%	3,574,461	+145.018%
2016-11-10	11.7400	11.8300	11.1800	11.2000	-4.600%	6,096,807	+145.893%
2016-11-09	11.5500	12.1300	11.5000	11.7400	+2.443%	9,782,319	+134.583%
2016-11-08	11.4700	11.5800	11.4000	11.4600	-0.087%	3,879,361	+140.314%
2016-11-07	11.3200	11.4700	11.2800	11.4700	+2.962%	4,353,856	+140.105%
2016-11-04	11.2900	11.5250	11.1400	11.1400	+0.360%	5,359,821	+147.217%
2016-11-03	10.8800	11.2750	10.8500	11.1000	+1.928%	5,445,541	+148.108%
2016-11-02	11.5000	11.5100	10.8100	10.8900	-7.712%	15,762,840	+152.893%
2016-11-01	11.9100	12.0000	11.7150	11.8000	-0.840%	5,303,277	+133.390%
2016-10-31	11.7700	12.0200	11.7500	11.9000	+1.190%	8,600,808	+131.429%
2016-10-28	12.0500	12.0950	11.2700	11.7600	-1.425%	12,748,027	+134.184%
2016-10-27	11.9200	12.0300	11.8200	11.9300	+0.252%	5,151,188	+130.847%
2016-10-26	12.0300	12.0850	11.7900	11.9000	-2.138%	7,789,070	+131.429%
2016-10-25	12.4100	12.5100	12.1500	12.1600	-2.093%	6,320,611	+126.480%
2016-10-24	12.6900	12.7760	12.3500	12.4200	-1.896%	3,620,867	+121.739%
2016-10-21	12.8500	13.0450	12.6600	12.6600	-2.465%	3,827,799	+117.536%
2016-10-20	13.0400	13.1200	12.8500	12.9800	-0.689%	2,999,871	+112.173%
2016-10-19	12.8800	13.1400	12.8200	13.0700	+1.871%	2,991,350	+110.712%
2016-10-18	12.7900	12.9550	12.6500	12.8300	+1.584%	5,692,200	+114.653%
2016-10-17	12.8600	12.9800	12.6100	12.6300	-2.169%	4,224,331	+118.052%
2016-10-14	13.0400	13.2200	12.8800	12.9100	-0.845%	3,620,568	+113.323%
2016-10-13	12.9300	13.1200	12.7700	13.0200	+0.541%	3,971,803	+111.521%
2016-10-12	12.9600	12.9800	12.7900	12.9500	-0.077%	3,623,499	+112.664%
2016-10-11	13.0900	13.1300	12.8950	12.9600	-1.445%	7,598,271	+112.500%
2016-10-10	12.8200	13.1900	12.6600	13.1500	+4.781%	7,368,732	+109.430%
2016-10-07	12.4400	12.6600	12.4400	12.5500	+1.702%	5,410,198	+119.442%
2016-10-06	12.2300	12.4700	12.2000	12.3400	+0.081%	3,306,905	+123.177%
2016-10-05	12.3000	12.4600	12.2000	12.3300	+1.066%	2,893,472	+123.358%
2016-10-04	12.5200	12.6100	12.1500	12.2000	-2.400%	7,364,448	+125.738%
2016-10-03	12.6600	12.7800	12.3400	12.5000	-1.108%	5,777,091	+120.320%
2016-09-30	12.8100	12.8200	12.5400	12.6400	-0.940%	8,428,949	+117.880%
2016-09-29	13.2200	13.2200	12.7000	12.7600	-4.132%	9,129,699	+115.831%
2016-09-28	13.5200	13.5800	13.2900	13.3100	-1.188%	6,965,422	+106.912%
2016-09-27	13.6100	13.6500	13.3450	13.4700	-1.463%	4,039,014	+104.454%
2016-09-26	13.8800	13.8900	13.5650	13.6700	-1.655%	3,235,583	+101.463%
2016-09-23	13.8000	13.9950	13.7500	13.9000	-0.072%	3,699,875	+98.129%
2016-09-22	13.8900	13.9600	13.6550	13.9100	+0.870%	3,090,612	+97.987%
2016-09-21	13.6700	13.9100	13.6300	13.7900	+1.248%	4,343,698	+99.710%