Dark

CVG
CSPC Pharmaceutical Group Limited.
stock NYSE

Inactive

Oct 4, 2018

24.41USD+2.006%(+0.48)5,030,142

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
2018-10-04	23.9200	24.4800	23.6900	24.4100	+2.006%	5,030,142	0.000%
2018-10-03	23.7800	24.1501	23.5000	23.9300	+1.056%	2,711,580	+2.006%
2018-10-02	23.8100	23.9600	23.6700	23.6800	-0.629%	922,168	+3.083%
2018-10-01	23.8400	23.9300	23.7100	23.8300	+0.379%	1,239,840	+2.434%
2018-09-28	23.8100	23.8400	23.6750	23.7400	-0.628%	2,274,913	+2.822%
2018-09-27	24.1000	24.1100	23.8700	23.8900	-0.748%	769,376	+2.177%
2018-09-26	24.4800	24.5600	24.0600	24.0700	-1.312%	1,390,323	+1.413%
2018-09-25	24.5700	24.5900	24.3700	24.3900	-0.530%	2,599,730	+0.082%
2018-09-24	24.6600	24.6700	24.4100	24.5200	-0.809%	2,159,613	-0.449%
2018-09-21	24.9200	25.0099	24.6800	24.7200	-0.803%	1,990,211	-1.254%
2018-09-20	24.7900	25.0000	24.7900	24.9200	+0.201%	1,252,794	-2.047%
2018-09-19	24.9200	24.9800	24.7800	24.8700	0.000%	838,649	-1.850%
2018-09-18	24.7500	24.9600	24.7300	24.8700	+0.648%	1,191,079	-1.850%
2018-09-17	24.9900	25.0800	24.6800	24.7100	-1.081%	1,216,740	-1.214%
2018-09-14	24.6200	25.0600	24.6200	24.9800	+1.462%	4,505,811	-2.282%
2018-09-13	24.6600	24.7300	24.5200	24.6200	+0.244%	519,868	-0.853%
2018-09-12	24.5600	24.6700	24.4650	24.5600	0.000%	555,882	-0.611%
2018-09-11	24.4800	24.5950	24.4121	24.5600	+0.081%	375,521	-0.611%
2018-09-10	24.6500	24.6700	24.5200	24.5400	-0.203%	836,451	-0.530%
2018-09-07	24.5500	24.6850	24.5400	24.5900	-0.081%	553,147	-0.732%
2018-09-06	24.6300	24.7200	24.5500	24.6100	-0.162%	364,783	-0.813%
2018-09-05	24.5400	24.7900	24.5300	24.6500	+0.122%	400,136	-0.974%
2018-09-04	24.7100	24.7400	24.4900	24.6200	-0.445%	381,276	-0.853%
2018-08-31	24.7900	24.8600	24.6700	24.7300	-0.643%	1,641,361	-1.294%
2018-08-30	25.0500	25.0500	24.7200	24.8900	-0.599%	708,469	-1.928%
2018-08-29	25.0100	25.0800	24.8900	25.0400	+0.240%	1,496,320	-2.516%
2018-08-28	24.7500	24.9900	24.6900	24.9800	+1.339%	501,148	-2.282%
2018-08-27	24.6600	24.7700	24.6200	24.6500	+0.203%	1,804,054	-0.974%
2018-08-24	24.5600	24.6200	24.5000	24.6000	+0.326%	963,072	-0.772%
2018-08-23	24.5000	24.6100	24.4700	24.5200	+0.041%	910,675	-0.449%
2018-08-22	24.5200	24.6200	24.4700	24.5100	-0.406%	482,231	-0.408%
2018-08-21	24.5400	24.7000	24.5200	24.6100	+0.244%	906,162	-0.813%
2018-08-20	24.5700	24.6400	24.5100	24.5500	+0.122%	491,365	-0.570%
2018-08-17	24.5300	24.6600	24.3800	24.5200	-0.204%	845,019	-0.449%
2018-08-16	24.4600	24.7200	24.4600	24.5700	+0.697%	1,374,612	-0.651%
2018-08-15	24.4000	24.4700	24.2900	24.4000	-0.327%	299,193	+0.041%
2018-08-14	24.3800	24.6700	24.3800	24.4800	+0.699%	389,865	-0.286%
2018-08-13	24.3500	24.3900	24.1900	24.3100	-0.205%	951,948	+0.411%
2018-08-10	24.4600	24.5000	24.3450	24.3600	-0.774%	670,548	+0.205%
2018-08-09	24.5500	24.7300	24.5000	24.5500	+0.122%	635,333	-0.570%
2018-08-08	24.5400	24.6800	24.0600	24.5200	-0.406%	956,738	-0.449%
2018-08-07	24.6400	24.7700	24.5700	24.6200	+0.081%	1,016,001	-0.853%
2018-08-06	24.3800	24.6200	24.3500	24.6000	+0.737%	1,057,534	-0.772%
2018-08-03	24.4500	24.5200	24.3500	24.4200	-0.327%	833,356	-0.041%
2018-08-02	24.5000	24.6100	24.3800	24.5000	-0.204%	845,289	-0.367%
2018-08-01	24.6600	24.7000	24.4100	24.5500	-0.203%	2,346,504	-0.570%
2018-07-31	24.6000	24.7400	24.5300	24.6000	+0.041%	1,832,988	-0.772%
2018-07-30	24.4200	24.6900	24.4200	24.5900	+0.490%	1,719,208	-0.732%
2018-07-27	24.8800	24.8800	24.4500	24.4700	-1.131%	599,528	-0.245%
2018-07-26	24.6100	24.8500	24.5200	24.7500	+0.651%	1,752,847	-1.374%
2018-07-25	24.6400	24.6900	24.5500	24.5900	-0.365%	1,507,526	-0.732%
2018-07-24	25.0000	25.0000	24.6300	24.6800	-0.884%	673,026	-1.094%
2018-07-23	24.9200	25.0700	24.8400	24.9000	-0.320%	1,194,879	-1.968%
2018-07-20	25.1500	25.1900	24.9400	24.9800	-0.912%	586,555	-2.282%
2018-07-19	25.0000	25.2500	24.9000	25.2100	+0.558%	947,668	-3.173%
2018-07-18	24.9400	25.1500	24.9200	25.0700	+0.400%	1,129,226	-2.633%
2018-07-17	24.9000	25.0900	24.9000	24.9700	-0.120%	817,546	-2.243%
2018-07-16	25.2000	25.3500	24.9000	25.0000	-0.872%	2,412,604	-2.360%
2018-07-13	25.3200	25.4500	25.2000	25.2200	-0.316%	891,798	-3.212%
2018-07-12	25.2200	25.5000	25.2000	25.3000	+0.317%	1,510,478	-3.518%
2018-07-11	25.4500	25.6800	25.2000	25.2200	-1.176%	1,724,729	-3.212%
2018-07-10	25.5700	25.6500	25.3950	25.5200	-0.039%	1,141,148	-4.350%
2018-07-09	25.6800	25.7100	25.3800	25.5300	-0.234%	1,295,931	-4.387%
2018-07-06	25.5900	25.6600	25.3700	25.5900	0.000%	1,712,496	-4.611%
2018-07-05	24.8000	25.7500	24.7300	25.5900	+3.771%	6,318,031	-4.611%
2018-07-03	24.8800	24.9600	24.6000	24.6600	-0.524%	1,579,154	-1.014%
2018-07-02	24.3800	24.9800	24.3650	24.7900	+1.432%	2,966,126	-1.533%
2018-06-29	25.1500	25.1950	24.4300	24.4400	-3.666%	5,140,493	-0.123%
2018-06-28	24.1800	26.7200	24.0600	25.3700	+4.791%	2,344,490	-3.784%
2018-06-27	24.6800	24.6800	24.2000	24.2100	-1.944%	407,727	+0.826%
2018-06-26	24.6900	24.8000	24.3100	24.6900	+0.162%	413,882	-1.134%
2018-06-25	24.7100	24.8700	24.4400	24.6500	-0.364%	637,363	-0.974%
2018-06-22	24.6900	24.8900	24.5800	24.7400	+0.815%	1,692,634	-1.334%
2018-06-21	24.7600	24.9200	24.3800	24.5400	-1.525%	727,793	-0.530%
2018-06-20	25.5200	25.5200	24.7188	24.9200	-1.580%	1,464,138	-2.047%
2018-06-19	25.2600	25.4100	24.9200	25.3200	-0.393%	2,182,028	-3.594%
2018-06-18	24.9300	25.4950	24.7900	25.4200	+1.599%	656,916	-3.973%
2018-06-15	24.5300	25.0200	24.3466	25.0200	+1.666%	1,046,759	-2.438%
2018-06-14	24.5000	24.6300	24.2500	24.6100	+0.819%	504,497	-0.813%
2018-06-13	24.2800	24.5300	24.1300	24.4100	+0.826%	527,525	0.000%
2018-06-12	24.0200	24.2550	23.9300	24.2100	+1.043%	661,054	+0.826%
2018-06-11	23.8700	24.1800	23.8200	23.9600	+0.503%	310,541	+1.878%
2018-06-08	24.1500	24.2500	23.7500	23.8400	-1.038%	486,325	+2.391%
2018-06-07	24.4300	24.4900	24.0700	24.0900	-1.351%	237,246	+1.328%
2018-06-06	24.2800	24.4200	24.1100	24.4200	+0.411%	529,476	-0.041%
2018-06-05	23.9400	24.3950	23.9300	24.3200	+1.971%	325,571	+0.370%
2018-06-04	23.7300	23.9500	23.6900	23.8500	+0.718%	531,008	+2.348%
2018-06-01	23.7900	23.9000	23.6300	23.6800	+0.169%	278,605	+3.083%
2018-05-31	23.9900	24.1600	23.5900	23.6400	-1.459%	357,490	+3.257%
2018-05-30	23.9400	24.1300	23.8300	23.9900	+0.798%	367,578	+1.751%
2018-05-29	23.7600	23.9800	23.6200	23.8000	-0.418%	520,600	+2.563%
2018-05-25	23.9800	24.0400	23.8500	23.9000	-0.084%	275,087	+2.134%
2018-05-24	23.9400	24.0350	23.6200	23.9200	+0.042%	639,001	+2.048%
2018-05-23	23.5700	23.9200	23.4500	23.9100	+0.844%	709,096	+2.091%
2018-05-22	23.8500	24.0600	23.6500	23.7100	-0.294%	536,086	+2.952%
2018-05-21	23.7300	23.9500	23.5600	23.7800	+0.380%	960,079	+2.649%
2018-05-18	23.8400	23.9100	23.6500	23.6900	-0.546%	578,108	+3.039%
2018-05-17	24.1400	24.2700	23.8000	23.8200	-1.203%	731,877	+2.477%
2018-05-16	24.9800	25.0600	23.8100	24.1100	-3.173%	2,074,782	+1.244%
2018-05-15	24.8700	25.0100	24.6000	24.9000	-0.200%	974,307	-1.968%
2018-05-14	24.7800	25.1400	24.1600	24.9500	-1.383%	2,389,932	-2.164%
2018-05-11	22.4300	25.7400	22.3100	25.3000	+12.645%	3,159,288	-3.518%
2018-05-10	21.8100	22.5200	21.8100	22.4600	+2.886%	657,331	+8.682%
2018-05-09	23.3700	23.3700	21.7400	21.8300	-6.108%	1,287,197	+11.819%
2018-05-08	23.2200	23.3600	23.1500	23.2500	-0.043%	590,555	+4.989%
2018-05-07	23.2500	23.3550	23.0800	23.2600	+0.259%	225,432	+4.944%
2018-05-04	23.0500	23.3150	22.9200	23.2000	+0.216%	289,423	+5.216%
2018-05-03	23.4200	23.4300	22.9400	23.1500	-1.279%	274,555	+5.443%
2018-05-02	23.5200	23.6600	23.3700	23.4500	-0.340%	954,366	+4.094%
2018-05-01	23.4500	23.5800	23.2100	23.5300	+0.728%	455,000	+3.740%
2018-04-30	23.5100	23.5700	23.3200	23.3600	-0.299%	835,188	+4.495%
2018-04-27	23.6100	23.7000	23.3100	23.4300	-0.594%	307,959	+4.183%
2018-04-26	23.7800	23.8300	23.4800	23.5700	-0.590%	386,076	+3.564%
2018-04-25	23.7300	23.8100	23.5100	23.7100	-0.042%	256,052	+2.952%
2018-04-24	23.7600	23.9300	23.4700	23.7200	+0.466%	272,335	+2.909%
2018-04-23	23.7600	23.7800	23.5150	23.6100	-0.464%	316,546	+3.388%
2018-04-20	24.2100	24.2240	23.6500	23.7200	-2.306%	459,600	+2.909%
2018-04-19	24.2700	24.4700	24.0800	24.2800	+0.082%	894,149	+0.535%
2018-04-18	23.9800	24.3350	23.8700	24.2600	+1.294%	939,116	+0.618%
2018-04-17	23.9700	24.1500	23.8100	23.9500	+0.588%	633,233	+1.921%
2018-04-16	23.7100	23.9000	23.5900	23.8100	+0.847%	1,209,131	+2.520%
2018-04-13	23.3800	23.6100	23.1800	23.6100	+1.680%	1,119,851	+3.388%
2018-04-12	23.0800	23.3600	22.9800	23.2200	+0.781%	1,598,999	+5.125%
2018-04-11	22.8500	23.1550	22.7000	23.0400	+0.305%	525,812	+5.946%
2018-04-10	22.8900	23.1200	22.7500	22.9700	+1.547%	2,672,866	+6.269%
2018-04-09	22.7000	22.7500	22.5000	22.6200	+0.088%	606,207	+7.913%
2018-04-06	22.6700	22.8500	22.4800	22.6000	-0.659%	571,015	+8.009%
2018-04-05	22.7300	22.7900	22.5500	22.7500	+0.486%	574,249	+7.297%
2018-04-04	22.3500	22.6800	22.2500	22.6400	+0.221%	512,591	+7.818%
2018-04-03	22.1000	22.5900	22.0200	22.5900	+2.356%	1,529,354	+8.057%
2018-04-02	22.5400	22.7000	21.5800	22.0700	-2.431%	836,166	+10.603%
2018-03-29	22.3500	22.7900	22.2800	22.6200	+1.480%	634,151	+7.913%
2018-03-28	22.3000	22.4500	22.2350	22.2900	-0.134%	413,905	+9.511%
2018-03-27	22.6600	22.7400	22.2200	22.3200	-0.756%	488,344	+9.364%
2018-03-26	22.4500	22.5900	22.2200	22.4900	+1.443%	817,557	+8.537%
2018-03-23	22.9000	23.2600	22.1700	22.1700	-3.230%	856,859	+10.104%
2018-03-22	23.3900	23.4200	22.9100	22.9100	-3.006%	608,646	+6.547%
2018-03-21	23.7600	23.8400	23.5800	23.6200	-0.380%	571,654	+3.345%
2018-03-20	23.7200	23.8300	23.5700	23.7100	-0.084%	565,603	+2.952%
2018-03-19	23.7900	23.7900	23.4400	23.7300	-0.294%	941,054	+2.866%
2018-03-16	23.5000	23.9000	23.4800	23.8000	+1.277%	956,078	+2.563%
2018-03-15	23.6700	23.6700	23.4400	23.5000	-0.339%	317,518	+3.872%
2018-03-14	23.6800	23.7100	23.4700	23.5800	-0.254%	811,199	+3.520%
2018-03-13	23.6900	23.8200	23.5600	23.6400	+0.254%	407,189	+3.257%
2018-03-12	23.5000	23.6600	23.4701	23.5800	+0.512%	932,834	+3.520%
2018-03-09	23.4600	23.6300	23.3100	23.4600	+0.299%	425,097	+4.049%
2018-03-08	23.6500	23.6700	23.2500	23.3900	-1.099%	514,508	+4.361%
2018-03-07	23.4100	23.7900	23.4100	23.6500	+0.681%	965,875	+3.214%
2018-03-06	23.3100	23.6400	23.2400	23.4900	+0.772%	507,496	+3.917%
2018-03-05	23.1100	23.3600	22.9600	23.3100	+0.561%	978,424	+4.719%
2018-03-02	22.6500	23.2300	22.5200	23.1800	+1.578%	541,344	+5.306%
2018-03-01	23.1600	23.2100	22.7200	22.8200	-1.680%	674,026	+6.968%
2018-02-28	23.3600	23.5500	23.1000	23.2100	-0.129%	794,670	+5.170%
2018-02-27	23.3200	23.5900	23.1500	23.2400	-0.428%	694,293	+5.034%
2018-02-26	23.7000	23.7100	23.1800	23.3400	-1.809%	711,142	+4.584%
2018-02-23	24.2500	24.3700	23.6200	23.7700	-1.939%	853,723	+2.692%
2018-02-22	22.8300	24.9100	22.7300	24.2400	+4.213%	2,651,326	+0.701%
2018-02-21	22.8500	23.6000	22.8150	23.2600	+2.107%	1,039,349	+4.944%
2018-02-20	23.1000	23.1100	22.6800	22.7800	-1.598%	2,144,838	+7.155%
2018-02-16	23.0000	23.2400	22.7300	23.1500	+0.696%	834,997	+5.443%
2018-02-15	22.6800	24.0000	22.5000	22.9900	+5.701%	3,418,984	+6.177%
2018-02-14	21.3200	21.8700	21.3200	21.7500	+1.304%	2,292,449	+12.230%
2018-02-13	21.5000	21.5700	21.3800	21.4700	-0.232%	1,234,665	+13.694%
2018-02-12	21.6400	21.7800	21.3000	21.5200	-0.139%	1,794,369	+13.429%
2018-02-09	21.7100	21.7900	21.1300	21.5500	-0.278%	1,084,759	+13.271%
2018-02-08	21.9400	22.0000	21.6000	21.6100	-1.594%	1,572,785	+12.957%
2018-02-07	21.4300	22.0600	21.3600	21.9600	+2.187%	1,171,621	+11.157%
2018-02-06	21.7900	21.8800	21.2400	21.4900	-2.892%	995,200	+13.588%
2018-02-05	22.8300	22.8500	22.0950	22.1300	-3.278%	2,245,361	+10.303%
2018-02-02	22.9600	22.9700	22.7150	22.8800	-0.738%	1,037,738	+6.687%
2018-02-01	23.1200	23.1700	22.8700	23.0500	-0.945%	1,139,773	+5.900%
2018-01-31	23.3700	23.4300	22.9500	23.2700	+0.086%	1,547,039	+4.899%
2018-01-30	23.0000	23.2600	23.0000	23.2500	+0.216%	1,119,314	+4.989%
2018-01-29	22.9000	23.2600	22.9000	23.2000	+0.870%	1,423,879	+5.216%
2018-01-26	23.0600	23.0850	22.6800	23.0000	-0.260%	1,105,810	+6.130%
2018-01-25	22.2800	23.3300	22.2800	23.0600	+3.640%	2,178,296	+5.854%
2018-01-24	22.5600	22.6100	22.1900	22.2500	-0.979%	740,623	+9.708%
2018-01-23	22.4900	22.5300	22.3000	22.4700	-0.311%	497,167	+8.634%
2018-01-22	22.5300	22.6400	22.4300	22.5400	+0.267%	576,259	+8.296%
2018-01-19	22.4700	22.5000	22.2000	22.4800	-0.310%	1,415,039	+8.585%
2018-01-18	22.7600	22.8300	22.5250	22.5500	-0.966%	1,069,967	+8.248%
2018-01-17	22.8900	22.9050	22.7100	22.7700	+0.176%	625,881	+7.202%
2018-01-16	23.0000	23.1000	22.6500	22.7300	-0.742%	860,188	+7.391%
2018-01-12	22.7500	23.0700	22.6800	22.9000	+0.881%	1,522,125	+6.594%
2018-01-11	22.8200	22.8400	22.5500	22.7000	-0.526%	2,258,118	+7.533%
2018-01-10	22.9000	22.9600	22.7400	22.8200	-0.739%	1,124,698	+6.968%
2018-01-09	23.4500	23.5600	22.9800	22.9900	-1.920%	514,506	+6.177%
2018-01-08	23.5000	23.5200	23.3500	23.4400	-0.298%	998,408	+4.138%
2018-01-05	23.3000	23.5300	23.2300	23.5100	+1.336%	745,095	+3.828%
2018-01-04	23.2300	23.3550	23.0300	23.2000	+0.346%	993,912	+5.216%
2018-01-03	23.5700	23.6800	23.0650	23.1200	-1.992%	542,735	+5.580%
2018-01-02	23.6100	23.8400	23.4910	23.5900	+0.383%	469,918	+3.476%
2017-12-29	23.5600	23.8300	23.5000	23.5000	-0.212%	948,428	+3.872%
2017-12-28	23.7900	23.7900	23.5000	23.5500	-0.759%	763,479	+3.652%
2017-12-27	23.8900	23.9400	23.6200	23.7300	-0.420%	962,645	+2.866%
2017-12-26	23.8100	23.9500	23.6500	23.8300	0.000%	785,303	+2.434%
2017-12-22	24.1900	24.1900	23.8300	23.8300	-1.284%	465,427	+2.434%
2017-12-21	24.1000	24.2200	23.8800	24.1400	-0.124%	625,563	+1.118%
2017-12-20	24.1900	24.4100	24.0200	24.1700	+0.499%	1,028,682	+0.993%
2017-12-19	24.2700	24.3800	23.9400	24.0500	-0.988%	1,359,346	+1.497%
2017-12-18	23.9400	24.7100	23.8300	24.2900	+2.188%	1,809,684	+0.494%
2017-12-15	23.7400	24.0100	23.6100	23.7700	+0.550%	2,547,104	+2.692%
2017-12-14	24.1600	24.3300	23.5900	23.6400	-1.868%	1,419,753	+3.257%
2017-12-13	24.0500	24.3700	23.9600	24.0900	+0.501%	1,164,675	+1.328%
2017-12-12	23.7300	24.1800	23.7100	23.9700	+1.310%	1,511,351	+1.836%
2017-12-11	23.6100	23.8600	23.4800	23.6600	+0.339%	1,513,422	+3.170%
2017-12-08	23.7000	23.7800	23.4700	23.5800	-0.042%	692,406	+3.520%
2017-12-07	23.7500	23.8600	23.5600	23.5900	-0.715%	834,797	+3.476%
2017-12-06	24.0400	24.2900	23.7450	23.7600	-1.493%	627,051	+2.736%
2017-12-05	24.3200	24.3600	24.0400	24.1200	-0.700%	631,555	+1.202%
2017-12-04	24.4400	24.6700	24.2300	24.2900	+0.413%	980,613	+0.494%
2017-12-01	24.6100	24.6600	23.7400	24.1900	-1.985%	564,711	+0.909%
2017-11-30	24.5700	24.7500	24.5000	24.6800	+0.982%	814,567	-1.094%
2017-11-29	24.3200	24.5100	24.2900	24.4400	+0.659%	463,902	-0.123%
2017-11-28	24.1400	24.3050	23.9500	24.2800	+0.956%	747,345	+0.535%
2017-11-27	23.7500	24.1100	23.7400	24.0500	+1.434%	467,620	+1.497%
2017-11-24	23.8100	23.8100	23.5800	23.7100	-0.168%	382,829	+2.952%
2017-11-22	23.8500	23.9300	23.7500	23.7500	-0.503%	454,784	+2.779%
2017-11-21	23.8100	24.1598	23.8100	23.8700	+0.378%	599,640	+2.262%
2017-11-20	23.9400	24.0400	23.5800	23.7800	-0.917%	630,631	+2.649%
2017-11-17	23.6900	24.0600	23.5700	24.0000	+1.010%	446,447	+1.708%
2017-11-16	23.3200	23.7900	23.3200	23.7600	+2.194%	890,646	+2.736%
2017-11-15	23.2800	23.4200	23.2000	23.2500	-0.853%	629,448	+4.989%
2017-11-14	23.2400	23.4600	23.1400	23.4500	+0.601%	569,452	+4.094%
2017-11-13	23.1600	23.3300	23.0100	23.3100	-0.086%	1,983,449	+4.719%
2017-11-10	23.4100	23.4100	23.1600	23.3300	-1.144%	1,515,774	+4.629%
2017-11-09	22.8800	23.7000	22.8500	23.6000	+1.288%	968,178	+3.432%
2017-11-08	23.7600	24.1300	22.7300	23.3000	-5.859%	1,949,422	+4.764%
2017-11-07	25.4000	25.4300	24.6900	24.7500	-2.559%	1,023,323	-1.374%
2017-11-06	25.2900	25.5200	25.0900	25.4000	+0.435%	486,021	-3.898%
2017-11-03	25.6000	25.6340	25.2500	25.2900	-1.557%	441,279	-3.480%
2017-11-02	25.8500	25.9550	25.6800	25.6900	-0.465%	320,123	-4.982%
2017-11-01	26.0100	26.1000	25.7000	25.8100	+0.311%	519,876	-5.424%
2017-10-31	25.6700	25.7800	25.6100	25.7300	+0.586%	829,119	-5.130%
2017-10-30	25.6700	25.6900	25.3750	25.5800	-0.583%	529,997	-4.574%
2017-10-27	25.8300	26.0130	25.6000	25.7300	-0.387%	535,819	-5.130%
2017-10-26	26.3500	26.5100	25.8300	25.8300	-1.675%	713,590	-5.497%
2017-10-25	26.2000	26.3300	26.0800	26.2700	-0.038%	292,566	-7.080%
2017-10-24	25.8800	26.3300	25.8800	26.2800	+1.900%	599,387	-7.116%
2017-10-23	26.0900	26.1900	25.7900	25.7900	-0.884%	876,146	-5.351%
2017-10-20	25.9300	26.1000	25.7600	26.0200	+1.206%	605,906	-6.188%
2017-10-19	25.6300	25.7400	25.4800	25.7100	-0.194%	844,186	-5.056%
2017-10-18	25.5800	25.8900	25.5800	25.7600	+1.059%	1,039,630	-5.241%
2017-10-17	25.7900	25.8899	25.4400	25.4900	-0.971%	293,101	-4.237%
2017-10-16	25.9900	26.0200	25.7000	25.7400	-0.579%	2,763,745	-5.167%
2017-10-13	26.1000	26.2600	25.8900	25.8900	-0.500%	1,041,939	-5.716%
2017-10-12	25.9600	26.0900	25.8300	26.0200	+0.154%	385,927	-6.188%
2017-10-11	26.0000	26.1100	25.9400	25.9800	+0.116%	594,730	-6.043%
2017-10-10	25.9900	26.1100	25.8900	25.9500	+0.387%	382,982	-5.934%
2017-10-09	25.8100	25.9900	25.7100	25.8500	0.000%	587,184	-5.571%
2017-10-06	25.9700	26.0300	25.8250	25.8500	-0.692%	2,420,544	-5.571%
2017-10-05	26.0500	26.2500	25.9300	26.0300	+0.502%	479,633	-6.224%
2017-10-04	26.3400	26.3900	25.8600	25.9000	-1.670%	1,385,180	-5.753%
2017-10-03	26.6600	26.6600	26.0500	26.3400	-1.163%	1,115,680	-7.327%
2017-10-02	25.9100	26.6600	25.9100	26.6500	+2.935%	766,396	-8.405%
2017-09-29	25.8700	25.9900	25.8500	25.8900	+0.116%	490,585	-5.716%
2017-09-28	25.9700	26.0699	25.6400	25.8600	-0.577%	1,079,458	-5.607%
2017-09-27	25.7800	26.0800	25.6000	26.0100	+1.206%	529,275	-6.151%
2017-09-26	25.6600	25.9050	25.5400	25.7000	+0.666%	838,783	-5.019%
2017-09-25	25.4400	25.6000	25.3200	25.5300	+0.196%	772,527	-4.387%
2017-09-22	24.9900	25.5300	24.6400	25.4800	+1.798%	1,194,484	-4.199%
2017-09-21	24.9200	25.1200	24.8704	25.0300	+0.120%	500,319	-2.477%
2017-09-20	25.0000	25.2000	24.8800	25.0000	0.000%	1,514,658	-2.360%
2017-09-19	24.8300	25.0300	24.7700	25.0000	+0.725%	766,124	-2.360%
2017-09-18	24.6700	24.8700	24.5600	24.8200	+0.812%	841,680	-1.652%
2017-09-15	24.1500	24.6300	24.0400	24.6200	+1.150%	1,369,988	-0.853%
2017-09-14	24.2700	24.3950	24.2300	24.3400	+0.123%	1,052,057	+0.288%
2017-09-13	24.3100	24.4100	24.1600	24.3100	-0.041%	597,258	+0.411%
2017-09-12	24.0900	24.3600	24.0000	24.3200	+0.871%	885,028	+0.370%
2017-09-11	23.8500	24.1500	23.7500	24.1100	+1.644%	732,210	+1.244%
2017-09-08	23.6000	23.7200	23.3800	23.7200	+0.296%	414,058	+2.909%
2017-09-07	23.7300	23.7500	23.5900	23.6500	-0.169%	276,669	+3.214%
2017-09-06	23.5700	23.7300	23.5500	23.6900	+0.809%	475,505	+3.039%
2017-09-05	23.5000	23.6700	23.4200	23.5000	-0.043%	437,022	+3.872%
2017-09-01	23.5000	23.6650	23.4600	23.5100	+0.043%	610,102	+3.828%
2017-08-31	23.4600	23.7100	23.3900	23.5000	+0.556%	1,011,600	+3.872%
2017-08-30	23.3200	23.4100	23.2100	23.3700	+0.129%	317,527	+4.450%
2017-08-29	23.2100	23.3700	23.0800	23.3400	-0.299%	487,287	+4.584%
2017-08-28	23.3200	23.4100	23.1600	23.4100	+0.429%	479,522	+4.272%
2017-08-25	23.3500	23.4600	23.2800	23.3100	+0.043%	302,551	+4.719%
2017-08-24	23.3000	23.3500	23.1900	23.3000	+0.431%	552,022	+4.764%
2017-08-23	23.1900	23.2900	23.1200	23.2000	-0.301%	274,248	+5.216%
2017-08-22	23.0300	23.2700	23.0200	23.2700	+1.130%	536,580	+4.899%
2017-08-21	22.9500	23.1000	22.9500	23.0100	+0.393%	375,639	+6.084%
2017-08-18	23.0400	23.1100	22.9200	22.9200	-1.207%	397,753	+6.501%
2017-08-17	23.6300	23.6600	23.2000	23.2000	-1.944%	497,133	+5.216%
2017-08-16	23.4700	23.8600	23.4700	23.6600	+1.111%	334,485	+3.170%
2017-08-15	23.8200	23.8400	23.3700	23.4000	-1.722%	482,872	+4.316%
2017-08-14	23.6400	23.8700	23.4500	23.8100	+1.147%	610,283	+2.520%
2017-08-11	23.0400	23.5500	22.9100	23.5400	+0.857%	418,623	+3.696%
2017-08-10	23.5000	23.5550	23.2500	23.3400	-1.227%	588,020	+4.584%
2017-08-09	23.9000	24.3200	23.5600	23.6300	+1.026%	968,768	+3.301%
2017-08-08	23.4000	23.7200	23.3000	23.3900	-0.764%	884,736	+4.361%
2017-08-07	23.8400	23.8400	23.5500	23.5700	-1.381%	326,577	+3.564%
2017-08-04	23.8900	23.9400	23.7200	23.9000	+0.420%	278,150	+2.134%
2017-08-03	23.8500	24.0000	23.5400	23.8000	-0.126%	577,794	+2.563%
2017-08-02	24.0900	24.2500	23.7100	23.8300	-1.120%	420,433	+2.434%
2017-08-01	24.0000	24.2900	23.9000	24.1000	+0.542%	730,903	+1.286%
2017-07-31	23.9500	24.0000	23.7600	23.9700	+0.503%	277,294	+1.836%
2017-07-28	23.9300	23.9900	23.6700	23.8500	-0.625%	300,977	+2.348%
2017-07-27	24.0500	24.1800	23.7600	24.0000	-0.249%	719,302	+1.708%
2017-07-26	24.2900	24.2900	24.0000	24.0600	-0.947%	345,838	+1.455%
2017-07-25	24.0800	24.3500	24.0400	24.2900	+1.166%	611,972	+0.494%
2017-07-24	24.0800	24.0800	23.7800	24.0100	-0.332%	770,611	+1.666%
2017-07-21	24.2000	24.5500	23.9900	24.0900	+0.166%	379,519	+1.328%
2017-07-20	23.7100	24.1700	23.6400	24.0500	+1.520%	401,034	+1.497%
2017-07-19	23.6300	23.7500	23.5200	23.6900	+0.723%	653,181	+3.039%
2017-07-18	23.8600	23.9000	23.4800	23.5200	-1.549%	549,490	+3.784%
2017-07-17	23.9900	24.0900	23.7700	23.8900	-0.458%	605,714	+2.177%
2017-07-14	24.0800	24.2150	23.9300	24.0000	-0.249%	304,598	+1.708%
2017-07-13	24.2300	24.2800	23.8100	24.0600	-0.455%	517,525	+1.455%
2017-07-12	24.0400	24.3500	24.0400	24.1700	+1.130%	398,898	+0.993%
2017-07-11	23.9200	24.0150	23.7500	23.9000	-0.042%	505,715	+2.134%
2017-07-10	23.9300	24.0400	23.6900	23.9100	-0.125%	430,320	+2.091%
2017-07-07	23.7800	24.0100	23.7200	23.9400	+1.141%	239,948	+1.963%
2017-07-06	23.7100	23.7950	23.4950	23.6700	-0.588%	543,412	+3.126%
2017-07-05	24.1200	24.1900	23.7600	23.8100	-1.121%	424,101	+2.520%
2017-07-03	23.8300	24.2000	23.8250	24.0800	+1.262%	398,278	+1.370%
2017-06-30	24.0000	24.0500	23.7200	23.7800	-0.875%	473,495	+2.649%
2017-06-29	24.1900	24.1900	23.6100	23.9900	-0.868%	605,273	+1.751%
2017-06-28	24.1500	24.3500	24.0400	24.2000	+1.044%	378,003	+0.868%
2017-06-27	24.2700	24.4000	23.9500	23.9500	-1.319%	449,010	+1.921%
2017-06-26	24.3500	24.5400	24.2000	24.2700	+0.124%	436,714	+0.577%
2017-06-23	24.1800	24.4600	24.0600	24.2400	+0.290%	1,874,999	+0.701%
2017-06-22	23.9600	24.2300	23.8200	24.1700	+0.750%	742,873	+0.993%
2017-06-21	24.0500	24.1500	23.7500	23.9900	-0.415%	431,730	+1.751%
2017-06-20	24.1900	24.3200	24.0100	24.0900	-0.578%	570,985	+1.328%
2017-06-19	24.2900	24.3400	24.1300	24.2300	+0.083%	360,543	+0.743%
2017-06-16	24.1400	24.3100	23.9400	24.2100	-0.370%	1,092,173	+0.826%
2017-06-15	24.2500	24.3800	24.1301	24.3000	-0.654%	380,711	+0.453%
2017-06-14	24.7500	24.8150	24.3852	24.4600	-0.771%	398,200	-0.204%
2017-06-13	24.8600	24.9400	24.4900	24.6500	-0.484%	1,429,645	-0.974%
2017-06-12	24.2200	24.9500	24.2200	24.7700	+2.018%	558,082	-1.453%
2017-06-09	24.1600	24.3400	23.9900	24.2800	+0.580%	674,780	+0.535%
2017-06-08	23.9200	24.1800	23.7900	24.1400	+1.004%	307,631	+1.118%
2017-06-07	24.1200	24.2400	23.7900	23.9000	-0.830%	431,111	+2.134%
2017-06-06	24.1500	24.2800	24.0100	24.1000	-0.537%	410,183	+1.286%
2017-06-05	24.6800	24.6800	24.2200	24.2300	-1.943%	434,984	+0.743%
2017-06-02	24.6200	25.0000	24.6100	24.7100	+0.366%	552,024	-1.214%
2017-06-01	24.2400	24.7100	24.1600	24.6200	+1.275%	716,260	-0.853%
2017-05-31	24.1400	24.3100	23.8000	24.3100	+0.788%	1,120,608	+0.411%
2017-05-30	23.9700	24.1600	23.9100	24.1200	+0.333%	441,654	+1.202%
2017-05-26	24.0800	24.2300	23.9900	24.0400	-0.166%	267,642	+1.539%
2017-05-25	24.1700	24.3200	24.0100	24.0800	+0.083%	373,157	+1.370%
2017-05-24	24.1100	24.1500	23.9800	24.0600	-0.207%	495,042	+1.455%
2017-05-23	24.1400	24.4100	24.0000	24.1100	-0.207%	311,938	+1.244%
2017-05-22	24.0200	24.2000	24.0000	24.1600	+0.667%	634,476	+1.035%
2017-05-19	23.9200	24.2500	23.8100	24.0000	+0.334%	522,426	+1.708%
2017-05-18	23.7400	24.0100	23.6200	23.9200	+0.420%	1,215,396	+2.048%
2017-05-17	23.7800	24.0700	23.3800	23.8200	-0.791%	1,148,020	+2.477%
2017-05-16	24.1300	24.1800	23.9900	24.0100	-0.456%	741,813	+1.666%
2017-05-15	23.8000	24.1500	23.7900	24.1200	+1.387%	826,162	+1.202%
2017-05-12	23.9200	24.0500	23.7000	23.7900	-0.627%	519,155	+2.606%
2017-05-11	23.8900	24.0550	23.6699	23.9400	+0.209%	1,173,259	+1.963%
2017-05-10	24.3300	24.4300	23.7900	23.8900	-2.290%	1,082,340	+2.177%
2017-05-09	23.3000	24.8450	23.2000	24.4500	+6.443%	2,909,872	-0.164%
2017-05-08	22.9300	23.0500	22.8100	22.9700	+0.174%	746,450	+6.269%
2017-05-05	22.7500	22.9500	22.6300	22.9300	+1.058%	503,399	+6.454%
2017-05-04	22.6200	22.7800	22.5500	22.6900	+0.576%	692,109	+7.580%
2017-05-03	22.4700	22.6000	22.1900	22.5600	+0.089%	1,036,172	+8.200%
2017-05-02	22.5000	22.7100	22.4400	22.5400	+0.178%	733,419	+8.296%
2017-05-01	22.5600	22.6800	22.4600	22.5000	-0.044%	463,012	+8.489%
2017-04-28	22.6200	22.7200	22.4400	22.5100	-0.486%	644,530	+8.441%
2017-04-27	22.6300	22.7700	22.4900	22.6200	+0.266%	2,044,397	+7.913%
2017-04-26	22.6200	22.7500	22.3400	22.5600	+0.311%	621,330	+8.200%
2017-04-25	22.2600	22.5700	22.1300	22.4900	+1.535%	895,964	+8.537%
2017-04-24	22.3100	22.4900	22.1300	22.1500	+0.636%	754,469	+10.203%
2017-04-21	22.1000	22.1700	21.8600	22.0100	-0.632%	762,913	+10.904%
2017-04-20	21.8400	22.1800	21.7800	22.1500	+1.746%	641,090	+10.203%
2017-04-19	21.8600	22.0050	21.7200	21.7700	-0.046%	639,040	+12.127%