Dark

CSRA
PT Cisadane Sawit Raya Tbk
stock NYSE

Inactive

Apr 3, 2018

41.23USD+0.024%(+0.01)17,936,078

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-04-03	41.2600	41.2600	41.2300	41.2300	+0.024%	17,936,078	0.000%
2018-04-02	41.2200	41.2400	41.2200	41.2200	-0.024%	7,244,661	+0.024%
2018-03-29	41.2200	41.2300	41.2100	41.2300	0.000%	4,048,029	0.000%
2018-03-28	41.2300	41.2400	41.2100	41.2300	-0.242%	11,454,581	0.000%
2018-03-27	41.4000	41.4600	41.3200	41.3300	-0.169%	4,994,205	-0.242%
2018-03-26	41.5500	41.5600	41.3600	41.4000	-0.097%	2,469,636	-0.411%
2018-03-23	41.5000	41.6000	41.4000	41.4400	0.000%	6,470,595	-0.507%
2018-03-22	41.4800	41.5600	41.4200	41.4400	-0.313%	7,107,160	-0.507%
2018-03-21	41.4600	41.5700	41.4600	41.5700	+0.217%	2,591,516	-0.818%
2018-03-20	41.4000	41.4800	41.3100	41.4800	+1.121%	7,697,343	-0.603%
2018-03-19	41.3200	41.4600	40.9200	41.0200	+0.910%	9,343,714	+0.512%
2018-03-16	40.6700	40.7000	40.6500	40.6500	-0.049%	4,512,170	+1.427%
2018-03-15	40.6800	40.7000	40.6700	40.6700	0.000%	1,673,807	+1.377%
2018-03-14	40.6700	40.7200	40.6600	40.6700	+0.222%	3,324,005	+1.377%
2018-03-13	40.6000	40.6500	40.5700	40.5800	-0.049%	3,521,114	+1.602%
2018-03-12	40.6000	40.6500	40.5700	40.6000	+0.074%	3,941,083	+1.552%
2018-03-09	40.6100	40.6400	40.5600	40.5700	-0.148%	2,788,686	+1.627%
2018-03-08	40.6600	40.6900	40.5600	40.6300	-0.049%	2,370,927	+1.477%
2018-03-07	40.6100	40.7300	40.6000	40.6500	+0.098%	3,194,908	+1.427%
2018-03-06	40.6500	40.7600	40.5800	40.6100	-0.221%	4,527,447	+1.527%
2018-03-05	40.5400	40.7000	40.5300	40.7000	+0.419%	4,608,882	+1.302%
2018-03-02	40.5000	40.5700	40.5000	40.5300	+0.049%	7,183,044	+1.727%
2018-03-01	40.5400	40.5800	40.5100	40.5100	-0.049%	6,146,486	+1.777%
2018-02-28	40.5500	40.5900	40.5200	40.5300	0.000%	4,113,664	+1.727%
2018-02-27	40.6200	40.6700	40.5100	40.5300	-0.123%	3,094,159	+1.727%
2018-02-26	40.5600	40.6500	40.5200	40.5800	+0.099%	2,473,006	+1.602%
2018-02-23	40.5500	40.6000	40.5150	40.5400	+0.049%	3,090,648	+1.702%
2018-02-22	40.6300	40.6700	40.4800	40.5200	-0.049%	5,060,622	+1.752%
2018-02-21	40.5700	40.8400	40.5300	40.5400	-0.099%	3,200,911	+1.702%
2018-02-20	40.5800	40.7100	40.5000	40.5800	+0.049%	4,246,076	+1.602%
2018-02-16	40.4800	40.6000	40.4800	40.5600	+0.099%	6,293,878	+1.652%
2018-02-15	40.5200	40.5700	40.4600	40.5200	+0.025%	5,507,183	+1.752%
2018-02-14	40.4900	40.6100	40.4900	40.5100	-0.172%	5,445,971	+1.777%
2018-02-13	40.4000	40.6500	40.4000	40.5800	+0.470%	16,234,678	+1.602%
2018-02-12	40.5600	40.5800	40.3850	40.3900	+31.051%	43,756,786	+2.080%
2018-02-09	31.2600	31.2700	29.8100	30.8200	-0.097%	1,734,435	+33.777%
2018-02-08	32.0000	32.8800	30.8400	30.8500	-1.595%	2,478,685	+33.647%
2018-02-07	30.3700	31.5600	30.3500	31.3500	+2.619%	1,626,753	+31.515%
2018-02-06	30.3000	30.7900	29.8800	30.5500	-1.324%	1,500,760	+34.959%
2018-02-05	31.9900	32.2400	30.8950	30.9600	-4.297%	1,101,701	+33.172%
2018-02-02	33.4400	33.4400	32.3400	32.3500	-3.977%	799,794	+27.450%
2018-02-01	33.1700	33.7900	33.0450	33.6900	+1.232%	1,049,522	+22.381%
2018-01-31	32.9800	33.3900	32.9450	33.2800	+1.278%	1,058,262	+23.888%
2018-01-30	33.1200	33.2300	32.7100	32.8600	-1.203%	503,261	+25.472%
2018-01-29	32.9700	33.4100	32.9700	33.2600	+0.575%	727,738	+23.963%
2018-01-26	32.8600	33.0700	32.6000	33.0700	+0.762%	984,152	+24.675%
2018-01-25	32.7000	32.9600	32.5200	32.8200	+0.675%	499,983	+25.625%
2018-01-24	32.5500	32.8600	32.5100	32.6000	+0.092%	652,459	+26.472%
2018-01-23	32.3700	32.5800	32.2000	32.5700	+1.149%	557,787	+26.589%
2018-01-22	32.1400	32.2200	31.9100	32.2000	+0.124%	625,242	+28.043%
2018-01-19	31.7000	32.2000	31.5700	32.1600	+1.579%	790,479	+28.203%
2018-01-18	31.9800	32.0200	31.5600	31.6600	-0.877%	908,053	+30.227%
2018-01-17	32.1100	32.1100	31.7200	31.9400	0.000%	552,121	+29.086%
2018-01-16	32.2900	32.3300	31.8100	31.9400	-0.436%	985,639	+29.086%
2018-01-12	32.1600	32.2600	31.8900	32.0800	-0.093%	976,623	+28.522%
2018-01-11	31.6400	32.1450	31.5400	32.1100	+1.550%	1,050,384	+28.402%
2018-01-10	30.7800	31.6300	30.6900	31.6200	+2.762%	936,596	+30.392%
2018-01-09	31.1900	31.1900	30.7400	30.7700	-0.997%	745,548	+33.994%
2018-01-08	31.0100	31.3100	30.9000	31.0800	+0.032%	1,654,874	+32.658%
2018-01-05	30.9300	31.1900	30.8000	31.0700	+0.844%	796,224	+32.700%
2018-01-04	30.6700	30.9700	30.6200	30.8100	+1.116%	1,089,072	+33.820%
2018-01-03	30.5600	30.6500	30.0700	30.4700	+0.099%	771,717	+35.313%
2018-01-02	30.0100	30.4700	29.9300	30.4400	+1.738%	644,779	+35.447%
2017-12-29	30.1500	30.2300	29.8000	29.9200	-0.433%	823,640	+37.801%
2017-12-28	30.4900	30.5100	29.9400	30.0500	-1.443%	660,495	+37.205%
2017-12-27	30.3100	30.6100	30.3100	30.4900	+0.694%	902,591	+35.225%
2017-12-26	30.1600	30.4100	30.0800	30.2800	+0.165%	810,728	+36.162%
2017-12-22	30.3200	30.4000	30.0725	30.2300	-0.165%	483,508	+36.388%
2017-12-21	30.5100	30.5800	30.1100	30.2800	-0.460%	793,823	+36.162%
2017-12-20	30.4500	30.5750	30.3600	30.4200	+0.099%	1,106,805	+35.536%
2017-12-19	30.5900	30.6200	30.1000	30.3900	-0.881%	933,369	+35.670%
2017-12-18	30.2600	30.6900	30.0700	30.6600	+1.759%	1,320,518	+34.475%
2017-12-15	29.9500	30.3100	29.8498	30.1300	+1.448%	2,494,408	+36.840%
2017-12-14	30.0000	30.0300	29.5950	29.7000	-0.602%	945,318	+38.822%
2017-12-13	29.2500	30.1400	29.2100	29.8800	+2.434%	1,690,034	+37.985%
2017-12-12	29.3600	29.4500	29.1000	29.1700	-0.681%	795,115	+41.344%
2017-12-11	29.2700	29.4900	29.1800	29.3700	+0.445%	839,980	+40.381%
2017-12-08	29.4800	29.5400	29.0200	29.2400	-0.341%	578,442	+41.005%
2017-12-07	28.8700	29.4400	28.8700	29.3400	+1.382%	1,134,316	+40.525%
2017-12-06	28.9100	29.1800	28.8200	28.9400	-0.138%	992,822	+42.467%
2017-12-05	29.2000	29.2700	28.8800	28.9800	-0.889%	1,106,248	+42.271%
2017-12-04	28.8700	29.5600	28.8700	29.2400	+1.917%	1,591,413	+41.005%
2017-12-01	28.9200	29.0200	28.2000	28.6900	-0.830%	1,219,517	+43.709%
2017-11-30	28.6400	29.2100	28.4600	28.9300	+1.473%	2,207,973	+42.516%
2017-11-29	28.6300	28.6800	28.3200	28.5100	-0.384%	1,462,871	+44.616%
2017-11-28	28.4000	28.6300	28.1000	28.6200	+0.704%	1,755,857	+44.060%
2017-11-27	28.3600	28.5100	28.2100	28.4200	+0.495%	1,346,733	+45.074%
2017-11-24	28.6200	28.6200	28.1700	28.2800	-0.911%	227,724	+45.792%
2017-11-22	28.5700	28.9100	28.5100	28.5400	-0.419%	975,965	+44.464%
2017-11-21	27.9300	28.6600	27.8810	28.6600	+4.105%	1,586,445	+43.859%
2017-11-20	27.5500	27.7000	27.4600	27.5300	-0.326%	548,019	+49.764%
2017-11-17	27.8100	27.8700	27.5500	27.6200	-1.181%	772,742	+49.276%
2017-11-16	27.6700	28.0400	27.6700	27.9500	+1.489%	766,019	+47.513%
2017-11-15	27.9000	27.9000	27.3800	27.5400	-1.748%	1,495,965	+49.710%
2017-11-14	28.3400	28.5500	27.9650	28.0300	-1.787%	1,039,761	+47.092%
2017-11-13	28.7600	28.8000	28.3400	28.5400	-0.972%	1,231,096	+44.464%
2017-11-10	28.9000	29.0750	28.7200	28.8200	-0.723%	1,226,393	+43.060%
2017-11-09	29.3700	29.7500	28.8400	29.0300	-1.793%	1,632,135	+42.025%
2017-11-08	31.3000	31.6200	29.0200	29.5600	-6.839%	4,132,143	+39.479%
2017-11-07	31.8000	31.9900	31.5600	31.7300	-0.063%	1,450,503	+29.940%
2017-11-06	31.3900	31.9900	31.2600	31.7500	+1.308%	1,274,475	+29.858%
2017-11-03	31.7500	31.8350	31.2900	31.3400	-1.663%	791,157	+31.557%
2017-11-02	32.0600	32.1600	31.5500	31.8700	-0.468%	681,275	+29.369%
2017-11-01	32.1000	32.3400	31.9800	32.0200	+0.094%	747,407	+28.763%
2017-10-31	31.9000	32.2000	31.8700	31.9900	+0.440%	938,785	+28.884%
2017-10-30	31.5000	32.1200	31.4700	31.8500	+0.919%	685,401	+29.451%
2017-10-27	31.8300	31.8300	31.4800	31.5600	-0.879%	560,828	+30.640%
2017-10-26	31.9100	32.1800	31.8400	31.8400	-0.031%	1,345,220	+29.491%
2017-10-25	32.0000	32.1600	31.7300	31.8500	+0.983%	1,231,560	+29.451%
2017-10-24	31.5800	31.7400	31.5000	31.5400	-0.158%	525,029	+30.723%
2017-10-23	31.8000	31.8000	31.5600	31.5900	-0.441%	724,034	+30.516%
2017-10-20	31.3600	31.7600	31.3100	31.7300	+1.536%	1,088,199	+29.940%
2017-10-19	31.0900	31.3000	31.0000	31.2500	+0.225%	436,878	+31.936%
2017-10-18	31.2400	31.3500	31.1800	31.1800	+0.225%	796,697	+32.232%
2017-10-17	31.1700	31.3200	31.0400	31.1100	-0.416%	648,461	+32.530%
2017-10-16	31.4000	31.4100	31.2100	31.2400	-0.446%	489,760	+31.978%
2017-10-13	31.4700	31.4900	31.0600	31.3800	0.000%	559,334	+31.389%
2017-10-12	30.9400	31.4100	30.7900	31.3800	+1.128%	996,006	+31.389%
2017-10-11	31.8500	31.8500	30.9200	31.0300	-2.605%	1,034,008	+32.871%
2017-10-10	31.7500	31.8800	31.5200	31.8600	+0.600%	721,369	+29.410%
2017-10-09	31.2700	31.7100	31.0400	31.6700	+1.021%	1,217,899	+30.186%
2017-10-06	31.5700	31.5700	31.1000	31.3500	-0.854%	1,868,596	+31.515%
2017-10-05	31.8300	31.8990	31.4400	31.6200	-1.126%	992,317	+30.392%
2017-10-04	31.9700	32.1100	31.7300	31.9800	+0.031%	860,990	+28.924%
2017-10-03	31.8000	32.1600	31.7600	31.9700	-2.173%	1,074,527	+28.965%
2017-10-02	32.3200	32.7700	32.2900	32.6800	+1.271%	701,350	+26.163%
2017-09-29	31.9800	32.3100	31.8200	32.2700	+0.718%	1,011,302	+27.766%
2017-09-28	31.8300	32.1000	31.4400	32.0400	-0.218%	1,235,411	+28.683%
2017-09-27	32.0500	32.2900	31.9800	32.1100	+0.532%	1,113,718	+28.402%
2017-09-26	31.9900	32.0600	31.8300	31.9400	+0.409%	775,878	+29.086%
2017-09-25	32.0200	32.0400	31.4600	31.8100	-0.780%	768,215	+29.613%
2017-09-22	32.0900	32.3200	31.9300	32.0600	-0.093%	960,441	+28.603%
2017-09-21	31.9000	32.3250	31.9000	32.0900	+0.313%	982,014	+28.482%
2017-09-20	31.7800	32.0800	31.6540	31.9900	+0.756%	1,160,235	+28.884%
2017-09-19	31.7200	31.8900	31.5000	31.7500	+0.379%	1,243,678	+29.858%
2017-09-18	31.9200	32.1300	31.5750	31.6300	-1.094%	2,636,384	+30.351%
2017-09-15	32.1100	32.4100	31.7100	31.9800	+1.171%	5,481,581	+28.924%
2017-09-14	32.1500	32.1500	31.5700	31.6100	-2.197%	1,710,115	+30.433%
2017-09-13	32.5200	32.6000	32.1600	32.3200	-0.737%	1,381,069	+27.568%
2017-09-12	32.6400	32.7221	32.3400	32.5600	-0.153%	1,193,902	+26.628%
2017-09-11	32.4100	32.8600	32.3650	32.6100	+1.305%	1,692,538	+26.434%
2017-09-08	32.4700	32.5000	32.0700	32.1900	-0.984%	1,424,199	+28.083%
2017-09-07	32.6900	32.7610	32.4200	32.5100	-0.490%	901,389	+26.823%
2017-09-06	32.1600	32.9900	32.1000	32.6700	+3.517%	1,754,136	+26.201%
2017-09-05	31.8800	32.3200	31.3900	31.5600	-1.128%	847,524	+30.640%
2017-09-01	31.6000	32.1500	31.6000	31.9200	+1.301%	1,555,560	+29.167%
2017-08-31	31.3700	31.5900	31.2900	31.5100	+0.639%	923,023	+30.847%
2017-08-30	31.2600	31.4100	31.1900	31.3100	+0.160%	775,539	+31.683%
2017-08-29	31.0400	31.5000	31.0400	31.2600	+0.128%	587,383	+31.894%
2017-08-28	31.5100	31.5400	31.0700	31.2200	-0.383%	512,208	+32.063%
2017-08-25	31.1800	31.4050	31.1500	31.3400	+0.578%	867,562	+31.557%
2017-08-24	31.4000	31.4300	31.1000	31.1600	-0.543%	803,545	+32.317%
2017-08-23	31.6600	31.6600	31.3050	31.3300	-1.198%	534,011	+31.599%
2017-08-22	31.8500	31.8500	31.4700	31.7100	-0.252%	901,721	+30.022%
2017-08-21	31.5100	31.8100	31.4900	31.7900	+0.601%	520,182	+29.695%
2017-08-18	31.9100	31.9200	31.5900	31.6000	-0.785%	860,242	+30.475%
2017-08-17	32.1200	32.4700	31.8400	31.8500	-0.902%	703,148	+29.451%
2017-08-16	32.3800	32.4900	32.0900	32.1400	-0.557%	831,964	+28.283%
2017-08-15	32.7400	32.8000	32.3200	32.3200	-1.343%	674,373	+27.568%
2017-08-14	32.6000	32.9200	32.4800	32.7600	+1.644%	733,272	+25.855%
2017-08-11	32.1300	32.5900	31.7900	32.2300	-0.371%	1,049,634	+27.924%
2017-08-10	32.7200	33.0000	31.9400	32.3500	+0.497%	1,793,522	+27.450%
2017-08-09	32.1400	32.4500	31.8700	32.1900	-0.217%	1,480,147	+28.083%
2017-08-08	32.2800	32.8400	32.1300	32.2600	-0.186%	746,184	+27.805%
2017-08-07	32.5000	32.7600	32.1800	32.3200	-0.737%	679,811	+27.568%
2017-08-04	33.0000	33.0400	32.5050	32.5600	-0.519%	476,314	+26.628%
2017-08-03	32.3900	32.8200	32.3000	32.7300	+1.050%	575,174	+25.970%
2017-08-02	32.8900	32.9300	32.2200	32.3900	-1.640%	574,584	+27.292%
2017-08-01	32.7800	33.0100	32.4600	32.9300	+0.981%	530,134	+25.205%
2017-07-31	32.8400	32.9400	32.3900	32.6100	-0.245%	463,783	+26.434%
2017-07-28	32.7600	32.8000	32.5800	32.6900	-0.426%	538,470	+26.124%
2017-07-27	33.2500	33.2500	32.5700	32.8300	-1.085%	574,897	+25.586%
2017-07-26	33.4500	33.4700	33.1000	33.1900	-0.748%	419,661	+24.224%
2017-07-25	33.6400	33.6600	33.4200	33.4400	-0.119%	532,219	+23.295%
2017-07-24	33.6000	33.6700	33.4200	33.4800	-0.535%	557,485	+23.148%
2017-07-21	33.5700	33.6700	33.4700	33.6600	+0.238%	825,870	+22.490%
2017-07-20	33.2600	33.6100	33.1200	33.5800	+1.328%	804,475	+22.781%
2017-07-19	32.9000	33.1800	32.8800	33.1400	+0.821%	602,564	+24.412%
2017-07-18	32.8600	32.9900	32.7400	32.8700	-0.061%	715,122	+25.434%
2017-07-17	32.7800	32.9400	32.5200	32.8900	+0.213%	708,884	+25.357%
2017-07-14	32.8300	32.9100	32.6714	32.8200	+0.061%	337,236	+25.625%
2017-07-13	32.8200	32.9215	32.7300	32.8000	-0.061%	554,552	+25.701%
2017-07-12	32.3400	32.9100	32.3400	32.8200	+1.989%	1,143,383	+25.625%
2017-07-11	31.8800	32.2400	31.8123	32.1800	+1.004%	897,406	+28.123%
2017-07-10	31.9600	32.1700	31.7600	31.8600	-0.313%	1,466,627	+29.410%
2017-07-07	31.4600	31.9700	31.4400	31.9600	+1.978%	775,013	+29.005%
2017-07-06	31.8000	31.8200	31.3300	31.3400	-1.848%	626,769	+31.557%
2017-07-05	31.9300	32.1100	31.6900	31.9300	+0.188%	1,022,227	+29.126%
2017-07-03	31.9400	32.1900	31.8300	31.8700	+0.378%	275,435	+29.369%
2017-06-30	31.7000	31.9400	31.7000	31.7500	+0.158%	1,048,443	+29.858%
2017-06-29	31.9000	32.0300	31.4000	31.7000	-0.440%	1,033,516	+30.063%
2017-06-28	31.6500	31.9100	31.4800	31.8400	+1.144%	750,934	+29.491%
2017-06-27	31.7900	31.9000	31.4000	31.4800	-0.975%	670,123	+30.972%
2017-06-26	31.9600	32.2300	31.7600	31.7900	-0.376%	639,983	+29.695%
2017-06-23	31.6900	32.1100	31.5100	31.9100	+0.821%	2,057,020	+29.207%
2017-06-22	31.8800	31.9530	31.5400	31.6500	-0.939%	833,663	+30.269%
2017-06-21	32.2100	32.3700	31.8500	31.9500	-0.653%	628,991	+29.045%
2017-06-20	32.3500	32.3500	32.0000	32.1600	-0.955%	762,908	+28.203%
2017-06-19	32.5000	32.7800	32.3000	32.4700	+0.371%	1,297,437	+26.979%
2017-06-16	32.3300	32.4950	32.2200	32.3500	-0.154%	2,203,305	+27.450%
2017-06-15	32.1100	32.5500	32.0200	32.4000	-0.216%	1,176,791	+27.253%
2017-06-14	32.3100	32.5100	32.1600	32.4700	+0.495%	1,465,905	+26.979%
2017-06-13	31.9700	32.3100	31.7500	32.3100	+0.906%	951,670	+27.608%
2017-06-12	31.4400	32.0600	31.4350	32.0200	+1.812%	1,206,812	+28.763%
2017-06-09	31.4600	31.8200	31.2000	31.4500	-0.032%	902,054	+31.097%
2017-06-08	31.1400	31.7400	31.0500	31.4600	+1.060%	920,324	+31.055%
2017-06-07	30.9300	31.2100	30.8400	31.1300	+0.679%	1,062,015	+32.445%
2017-06-06	30.9400	31.1250	30.6800	30.9200	-0.097%	1,863,273	+33.344%
2017-06-05	30.8700	31.1800	30.7800	30.9500	+1.675%	1,314,653	+33.215%
2017-06-02	30.6900	30.7500	30.3000	30.4400	-0.782%	777,744	+35.447%
2017-06-01	30.1600	30.7700	30.0500	30.6800	+1.724%	1,384,143	+34.387%
2017-05-31	30.3400	30.4500	29.9650	30.1600	-0.199%	1,279,710	+36.704%
2017-05-30	30.2800	30.4500	30.1100	30.2200	-0.788%	802,690	+36.433%
2017-05-26	30.8400	30.9700	30.3900	30.4600	-1.774%	1,005,816	+35.358%
2017-05-25	31.4700	31.8500	30.2137	31.0100	+4.622%	1,779,260	+32.957%
2017-05-24	29.3600	29.8700	29.2030	29.6400	+1.299%	1,892,893	+39.103%
2017-05-23	29.1400	29.3300	28.9800	29.2600	+0.758%	1,449,404	+40.909%
2017-05-22	28.7400	29.0800	28.7400	29.0400	+1.009%	805,581	+41.977%
2017-05-19	28.8400	29.2000	28.6100	28.7500	+0.279%	667,113	+43.409%
2017-05-18	28.6100	28.9000	28.2400	28.6700	-0.417%	875,538	+43.809%
2017-05-17	29.3700	29.4800	28.7400	28.7900	-3.227%	688,762	+43.209%
2017-05-16	29.3500	29.7900	29.0900	29.7500	+1.536%	896,736	+38.588%
2017-05-15	29.1000	29.5100	29.0100	29.3000	+0.722%	2,132,145	+40.717%
2017-05-12	29.2200	29.2400	28.8700	29.0900	-0.784%	839,264	+41.733%
2017-05-11	29.3200	29.3200	28.8900	29.3200	-0.374%	447,679	+40.621%
2017-05-10	29.0400	29.4800	28.9100	29.4300	+1.065%	616,126	+40.095%
2017-05-09	29.7000	29.7000	29.0100	29.1200	-1.754%	918,793	+41.587%
2017-05-08	29.5700	29.7400	29.4600	29.6400	+0.034%	392,246	+39.103%
2017-05-05	29.6100	29.7199	29.4700	29.6300	+0.475%	358,692	+39.150%
2017-05-04	29.1900	29.5100	28.9200	29.4900	+1.620%	743,018	+39.810%
2017-05-03	29.1300	29.1500	28.8700	29.0200	-0.888%	493,402	+42.074%
2017-05-02	29.2100	29.3200	28.9450	29.2800	+0.412%	624,799	+40.813%
2017-05-01	29.2600	29.3200	29.0200	29.1600	+0.275%	917,079	+41.392%
2017-04-28	29.1200	29.1200	28.6250	29.0800	-0.377%	1,264,285	+41.781%
2017-04-27	29.3400	29.5550	29.1000	29.1900	-0.171%	515,741	+41.247%
2017-04-26	29.1600	29.3400	29.0500	29.2400	+0.516%	643,420	+41.005%
2017-04-25	29.2100	29.3400	29.0400	29.0900	+0.241%	885,826	+41.733%
2017-04-24	29.2500	29.3500	28.8800	29.0200	+0.346%	804,768	+42.074%
2017-04-21	28.9000	28.9500	28.6900	28.9200	0.000%	457,479	+42.566%
2017-04-20	28.8900	29.0700	28.7800	28.9200	+0.731%	550,893	+42.566%
2017-04-19	28.5800	28.8700	28.5550	28.7100	+0.772%	621,872	+43.608%
2017-04-18	28.3000	28.6800	28.2750	28.4900	-0.105%	1,095,088	+44.717%
2017-04-17	27.9000	28.5200	27.7700	28.5200	+3.035%	787,838	+44.565%
2017-04-13	27.8300	28.0699	27.6500	27.6800	-1.072%	430,617	+48.952%
2017-04-12	28.1200	28.2200	27.8900	27.9800	-0.745%	873,306	+47.355%
2017-04-11	27.9700	28.1900	27.8100	28.1900	+0.071%	594,820	+46.258%
2017-04-10	28.0800	28.4300	28.0601	28.1700	+0.356%	462,342	+46.361%
2017-04-07	28.0300	28.2700	27.8500	28.0700	+0.143%	660,908	+46.883%
2017-04-06	28.0000	28.1000	27.8700	28.0300	+0.215%	1,105,190	+47.092%
2017-04-05	28.3900	28.4600	27.9000	27.9700	+0.072%	1,445,195	+47.408%
2017-04-04	28.1000	28.2200	27.8000	27.9500	-0.851%	1,233,716	+47.513%
2017-04-03	29.1400	29.2200	28.0550	28.1900	-3.756%	1,246,018	+46.258%
2017-03-31	29.8300	29.8300	29.1600	29.2900	-1.711%	1,116,840	+40.765%
2017-03-30	29.4500	29.9300	29.3500	29.8000	+0.676%	1,376,212	+38.356%
2017-03-29	29.3600	29.6200	29.2700	29.6000	+0.339%	737,921	+39.291%
2017-03-28	28.9600	29.5500	28.6800	29.5000	+1.514%	1,120,621	+39.763%
2017-03-27	29.0600	29.1700	28.7050	29.0600	-1.257%	972,949	+41.879%
2017-03-24	29.3200	29.5300	29.2700	29.4300	+0.444%	1,175,084	+40.095%
2017-03-23	28.8000	29.3400	28.4600	29.3000	+1.525%	834,924	+40.717%
2017-03-22	29.0100	29.0700	28.5550	28.8600	-0.311%	880,721	+42.862%
2017-03-21	29.4900	29.5800	28.8800	28.9500	-1.195%	966,997	+42.418%
2017-03-20	29.3000	29.3650	28.9400	29.3000	+0.137%	887,986	+40.717%
2017-03-17	29.1800	29.3200	28.7700	29.2600	+0.377%	1,934,801	+40.909%
2017-03-16	29.2000	29.3000	29.0800	29.1500	+0.137%	661,211	+41.441%
2017-03-15	28.9600	29.2000	28.8600	29.1100	+0.657%	907,924	+41.635%
2017-03-14	28.7000	28.9300	28.6600	28.9200	+0.382%	707,356	+42.566%
2017-03-13	28.4000	28.8200	28.3350	28.8100	+1.372%	988,058	+43.110%
2017-03-10	28.2800	28.6500	28.1900	28.4200	+0.141%	934,440	+45.074%
2017-03-09	28.5800	28.6100	28.1400	28.3800	-0.769%	785,665	+45.278%
2017-03-08	28.5800	28.7250	28.3400	28.6000	+0.351%	860,699	+44.161%
2017-03-07	28.6800	28.7300	28.3000	28.5000	-0.558%	1,159,670	+44.667%
2017-03-06	29.5000	29.6100	28.4100	28.6600	-4.275%	1,399,757	+43.859%
2017-03-03	30.0100	30.1000	29.8200	29.9400	-0.598%	890,726	+37.709%
2017-03-02	30.2600	30.2600	29.8600	30.1200	-0.758%	998,141	+36.886%
2017-03-01	30.1400	30.5000	30.0000	30.3500	+1.777%	936,572	+35.848%
2017-02-28	30.4700	30.4700	29.7350	29.8200	-2.613%	1,095,326	+38.263%
2017-02-27	30.2300	30.6800	30.1000	30.6200	+0.956%	1,164,940	+34.651%
2017-02-24	29.9200	30.3300	29.5900	30.3300	+0.932%	1,100,320	+35.938%
2017-02-23	30.9700	30.9700	30.0400	30.0500	-2.593%	1,601,958	+37.205%
2017-02-22	30.5400	30.9500	30.3800	30.8500	+0.718%	1,278,300	+33.647%
2017-02-21	30.1300	30.7450	30.0400	30.6300	+2.032%	1,474,069	+34.607%
2017-02-17	30.3800	30.5300	29.9300	30.0200	-1.185%	1,035,884	+37.342%
2017-02-16	30.5500	30.8800	30.1000	30.3800	+0.099%	1,217,355	+35.714%
2017-02-15	30.0300	30.4500	29.8700	30.3500	+1.200%	2,620,301	+35.848%
2017-02-14	30.5700	30.7800	29.9800	29.9900	-2.153%	2,737,247	+37.479%
2017-02-13	31.2300	31.3000	30.6400	30.6500	-1.193%	896,156	+34.519%
2017-02-10	30.6000	31.2550	30.5800	31.0200	+1.505%	2,159,176	+32.914%
2017-02-09	30.3700	31.2200	30.3000	30.5600	+0.858%	2,115,716	+34.915%
2017-02-08	30.6500	31.2100	29.1000	30.3000	-6.912%	6,596,637	+36.073%
2017-02-07	32.2200	32.5900	31.9100	32.5500	+0.774%	1,630,371	+26.667%
2017-02-06	32.1100	32.4900	31.9900	32.3000	-0.185%	1,300,739	+27.647%
2017-02-03	31.8900	32.4299	31.7650	32.3600	+1.729%	990,044	+27.410%
2017-02-02	31.4600	32.0800	31.2800	31.8100	+0.824%	1,291,746	+29.613%
2017-02-01	31.0200	31.5900	30.9100	31.5500	+1.709%	804,451	+30.681%
2017-01-31	31.1000	31.1700	30.7100	31.0200	-0.161%	518,617	+32.914%
2017-01-30	31.5300	31.5300	30.9800	31.0700	-1.864%	824,512	+32.700%
2017-01-27	32.0000	32.1400	31.5200	31.6600	-0.721%	716,801	+30.227%
2017-01-26	32.2900	32.3800	31.7900	31.8900	-0.716%	558,824	+29.288%
2017-01-25	32.4900	32.6100	32.0900	32.1200	-0.310%	671,512	+28.362%
2017-01-24	32.2500	32.2950	31.6700	32.2200	+0.436%	664,344	+27.964%
2017-01-23	32.5200	32.6000	31.8900	32.0800	-1.414%	1,259,515	+28.522%
2017-01-20	32.5600	32.6700	32.2200	32.5400	+0.308%	779,130	+26.706%
2017-01-19	32.8000	32.8300	32.3200	32.4400	-1.098%	764,318	+27.096%
2017-01-18	32.7000	33.0000	32.6000	32.8000	+0.275%	887,021	+25.701%
2017-01-17	32.8300	32.9000	32.5808	32.7100	-1.029%	614,853	+26.047%
2017-01-13	33.0000	33.3000	32.8900	33.0500	+0.243%	665,295	+24.750%
2017-01-12	32.6200	33.5400	32.3900	32.9700	+1.166%	1,231,132	+25.053%
2017-01-11	31.9000	32.6500	31.7900	32.5900	+2.003%	1,006,748	+26.511%
2017-01-10	31.9700	32.0400	31.8600	31.9500	-0.156%	563,902	+29.045%
2017-01-09	32.1800	32.2000	31.8300	32.0000	-0.498%	568,762	+28.844%
2017-01-06	32.0900	32.3300	31.8400	32.1600	+0.218%	907,492	+28.203%
2017-01-05	32.2000	32.4400	31.9800	32.0900	-0.957%	1,472,479	+28.482%
2017-01-04	32.2000	32.5600	32.0700	32.4000	+1.124%	778,206	+27.253%
2017-01-03	32.0200	32.5000	31.8700	32.0400	+0.628%	1,012,547	+28.683%
2016-12-30	32.0000	32.0400	31.7400	31.8400	-0.313%	884,586	+29.491%
2016-12-29	31.5500	31.9800	31.5500	31.9400	+0.789%	501,713	+29.086%
2016-12-28	31.9800	32.2200	31.5700	31.6900	-1.031%	816,932	+30.104%
2016-12-27	31.9400	32.1100	31.9200	32.0200	+0.408%	892,666	+28.763%
2016-12-23	31.9300	31.9300	31.5200	31.8900	+0.063%	371,571	+29.288%
2016-12-22	31.9700	32.0900	31.6000	31.8700	-0.406%	1,131,254	+29.369%
2016-12-21	32.1300	32.1600	31.9000	32.0000	-0.837%	587,614	+28.844%
2016-12-20	32.3200	32.3900	32.0900	32.2700	-0.186%	652,525	+27.766%
2016-12-19	31.6400	32.5200	31.6000	32.3300	+2.052%	1,223,540	+27.529%
2016-12-16	31.5300	31.9200	31.4500	31.6800	+0.603%	2,125,882	+30.145%
2016-12-15	31.4400	31.8300	31.2900	31.4900	+0.223%	1,205,953	+30.930%
2016-12-14	31.6400	32.0400	31.3600	31.4200	-0.758%	1,507,245	+31.222%
2016-12-13	31.9000	31.9800	31.5100	31.6600	+0.032%	931,302	+30.227%
2016-12-12	32.6800	32.7800	31.4800	31.6500	-3.211%	1,928,392	+30.269%
2016-12-09	32.4700	32.8400	32.2400	32.7000	+0.276%	1,490,816	+26.086%
2016-12-08	32.1300	32.7800	32.0400	32.6100	+1.811%	1,886,012	+26.434%
2016-12-07	32.2000	32.2900	32.0000	32.0300	-0.528%	1,876,111	+28.723%
2016-12-06	32.1800	32.3800	31.7000	32.2000	+0.437%	1,205,324	+28.043%
2016-12-05	32.0800	32.3800	31.9500	32.0600	+0.723%	1,129,478	+28.603%
2016-12-02	31.8600	32.1400	31.6400	31.8300	-0.063%	900,483	+29.532%
2016-12-01	32.0400	32.1300	31.7200	31.8500	-0.500%	1,824,501	+29.451%
2016-11-30	32.2900	32.4800	31.8900	32.0100	-1.356%	1,404,445	+28.803%
2016-11-29	31.9400	32.8250	31.6600	32.4500	+1.948%	1,568,999	+27.057%
2016-11-28	31.9100	32.0550	31.6100	31.8300	-0.313%	1,873,643	+29.532%
2016-11-25	31.8000	32.0100	31.6600	31.9300	+0.630%	400,260	+29.126%
2016-11-23	31.6900	32.0100	31.6000	31.7300	-0.063%	2,364,021	+29.940%
2016-11-22	31.4200	32.0200	31.3500	31.7500	+1.405%	2,030,271	+29.858%
2016-11-21	31.0900	31.4600	30.7700	31.3100	-1.137%	2,606,940	+31.683%
2016-11-18	32.1700	32.4700	31.6400	31.6700	-1.278%	1,873,924	+30.186%
2016-11-17	31.4600	32.1950	31.4100	32.0800	+2.036%	1,435,132	+28.522%
2016-11-16	31.2400	31.5000	31.1200	31.4400	+0.064%	1,132,263	+31.139%
2016-11-15	31.9700	32.4900	31.3000	31.4200	-1.659%	2,425,275	+31.222%
2016-11-14	30.4400	32.0200	30.3910	31.9500	+5.030%	4,562,739	+29.045%
2016-11-11	29.9800	30.4850	29.7000	30.4200	+1.569%	3,195,330	+35.536%
2016-11-10	28.7400	30.2300	27.9100	29.9500	+9.346%	5,020,482	+37.663%
2016-11-09	25.9600	27.8600	25.7210	27.3900	+3.554%	2,763,300	+50.529%
2016-11-08	26.3500	26.7800	26.1800	26.4500	+0.418%	1,614,955	+55.879%
2016-11-07	26.1900	26.4000	26.0000	26.3400	+2.212%	1,576,000	+56.530%
2016-11-04	25.8500	26.1000	25.7400	25.7700	-0.155%	1,179,639	+59.992%
2016-11-03	25.5600	25.8900	25.4400	25.8100	+0.978%	1,017,666	+59.744%
2016-11-02	25.3200	25.6500	25.3200	25.5600	+0.908%	1,246,375	+61.307%
2016-11-01	25.1700	25.4500	25.0800	25.3300	+0.957%	1,370,893	+62.771%
2016-10-31	24.9800	25.2100	24.8500	25.0900	+0.561%	1,300,229	+64.328%
2016-10-28	24.6200	25.1000	24.5100	24.9500	+1.382%	1,178,465	+65.251%
2016-10-27	25.4000	25.4750	24.4750	24.6100	-2.727%	1,429,678	+67.534%
2016-10-26	25.3200	25.7200	25.2100	25.3000	-1.017%	963,310	+62.964%
2016-10-25	26.0200	26.1600	25.5500	25.5600	-2.144%	864,411	+61.307%
2016-10-24	26.3300	26.5100	26.0600	26.1200	-0.343%	485,289	+57.848%
2016-10-21	26.0800	26.2900	26.0700	26.2100	+0.038%	621,240	+57.306%
2016-10-20	26.3100	26.3600	25.8700	26.2000	-0.494%	657,255	+57.366%
2016-10-19	26.2300	26.4250	25.9300	26.3300	+0.765%	841,570	+56.589%
2016-10-18	26.1200	26.3200	25.9600	26.1300	+0.927%	349,084	+57.788%
2016-10-17	26.3000	26.3600	25.8600	25.8900	-1.145%	621,723	+59.251%
2016-10-14	26.0100	26.3600	25.7700	26.1900	+1.003%	709,824	+57.426%
2016-10-13	25.7100	26.0700	25.6800	25.9300	-0.039%	424,657	+59.005%
2016-10-12	26.1200	26.1900	25.9300	25.9400	-0.422%	688,281	+58.944%