CenturyLink Aktie Kurs

Weitere Infos zur Aktie: Dividende | Quartalszahlen | Prognose | Kurs | Sparplan | Kaufen | Forum

Kurs: 4.56 USD

Chart Filter: YTD | 1J | 5J | 10J | Gesamt

Symbol Datum Eröffnungskurs Hoch Tief Schlusskurs Adjusted_close Volumen
CTL 2014-06-20 98.00 98.70 98.00 98.70 22.41 7,385
CTL 2014-06-23 98.60 98.60 98.50 98.60 22.39 1,211
CTL 2014-06-24 98.90 99.00 98.80 98.85 22.45 1,200
CTL 2014-06-25 98.00 98.20 97.60 98.00 22.26 980
CTL 2014-06-26 97.00 99.00 97.00 98.50 22.37 678
CTL 2014-06-27 99.00 99.05 98.00 98.00 22.26 402
CTL 2014-06-30 99.10 99.10 99.05 99.10 22.51 450
CTL 2014-07-01 99.00 99.10 98.50 98.50 22.37 525
CTL 2014-07-02 99.00 99.30 99.00 99.30 22.55 405
CTL 2014-07-03 98.00 99.00 98.00 99.00 22.48 310
CTL 2014-07-04 104.25 104.25 99.45 99.45 22.58 398
CTL 2014-07-07 98.50 102.00 98.40 99.20 22.53 253
CTL 2014-07-08 99.50 99.60 97.00 99.40 22.57 1,478
CTL 2014-07-09 90.00 99.50 90.00 99.40 22.57 2,060
CTL 2014-07-10 99.50 100.05 99.40 100.00 22.71 1,663
CTL 2014-07-11 99.50 99.60 98.60 99.60 22.62 1,560
CTL 2014-07-14 99.80 99.90 98.50 98.50 22.37 1,506
CTL 2014-07-15 98.60 100.00 98.60 100.00 22.71 1,163
CTL 2014-07-16 98.50 100.50 98.50 98.60 22.39 964
CTL 2014-07-17 100.50 100.50 98.80 98.80 22.44 1,011
CTL 2014-07-18 100.50 100.80 98.50 100.80 22.89 1,100
CTL 2014-07-21 102.00 102.95 99.40 102.95 23.38 1,163
CTL 2014-07-22 99.60 101.90 99.60 99.60 22.62 1,086
CTL 2014-07-23 101.90 102.00 98.90 100.00 22.71 703
CTL 2014-07-24 99.95 99.95 98.30 99.90 22.69 400
CTL 2014-07-25 100.00 100.00 98.55 98.55 22.38 646
CTL 2014-07-28 99.95 99.95 98.00 98.00 22.26 353
CTL 2014-07-30 98.00 98.50 98.00 98.50 22.37 425
CTL 2014-07-31 100.00 100.00 98.00 98.00 22.26 150
CTL 2014-08-01 100.00 100.00 98.00 99.00 22.48 180
CTL 2014-08-04 99.00 99.00 99.00 99.00 22.48 100
CTL 2014-08-05 99.00 99.00 99.00 99.00 22.48 101
CTL 2014-08-06 98.00 99.00 98.00 99.00 22.48 105
CTL 2014-08-08 100.00 100.00 99.00 99.00 22.48 250
CTL 2014-08-11 102.00 102.00 102.00 102.00 23.16 100
CTL 2014-08-12 105.00 105.70 105.00 105.70 24.00 500
CTL 2014-08-13 99.50 101.00 98.90 98.90 22.46 755
CTL 2014-08-14 105.00 105.00 103.00 103.00 23.39 338
CTL 2014-08-18 105.00 105.50 105.00 105.50 23.96 400
CTL 2014-08-19 102.00 102.50 102.00 102.50 23.28 440
CTL 2014-08-20 102.50 102.50 98.80 98.80 22.44 483
CTL 2014-08-21 110.00 110.00 99.50 100.00 22.71 580
CTL 2014-08-22 99.50 99.50 99.50 99.50 22.60 200
CTL 2014-08-25 95.00 105.50 95.00 105.50 23.96 759
CTL 2014-08-26 102.00 102.00 102.00 102.00 23.16 150
CTL 2014-08-27 105.00 105.00 101.00 101.00 23.06 233
CTL 2014-08-28 110.00 110.00 110.00 110.00 25.11 1
CTL 2014-09-01 132.00 132.00 100.00 100.10 22.85 1,616
CTL 2014-09-02 102.00 105.00 100.30 105.00 23.97 597
CTL 2014-09-03 100.00 110.00 100.00 102.20 23.33 458
CTL 2014-09-04 99.05 99.10 99.00 99.00 22.60 200
CTL 2014-09-05 99.05 104.00 91.60 93.50 21.35 2,129
CTL 2014-09-08 88.00 91.00 88.00 88.75 20.26 3,973
CTL 2014-09-09 90.00 90.00 86.05 86.05 19.65 2,966
CTL 2014-09-10 85.20 89.85 85.00 87.00 19.86 3,940
CTL 2014-09-11 86.50 86.70 86.10 86.30 19.70 3,581
CTL 2014-09-12 87.40 87.50 84.00 84.95 19.39 8,668
CTL 2014-09-15 85.95 86.70 78.00 79.00 18.04 10,348
CTL 2014-09-16 78.00 79.95 77.20 79.50 18.15 9,425
CTL 2014-09-17 80.10 85.00 80.00 80.20 18.31 7,554
CTL 2014-09-18 79.20 96.20 78.90 96.20 21.96 9,391
CTL 2014-09-19 83.60 97.05 83.55 94.50 21.57 4,432
CTL 2014-09-22 94.25 109.00 83.55 105.00 23.97 11,199
CTL 2014-09-23 80.20 97.00 80.20 83.50 19.06 6,546
CTL 2014-09-24 100.00 100.00 86.05 100.00 22.83 2,286
CTL 2014-09-25 113.00 118.85 108.75 108.75 24.83 35,950
CTL 2014-09-26 108.50 110.00 104.00 110.00 25.11 49,833
CTL 2014-09-29 129.00 129.00 102.00 102.00 23.29 21,564
CTL 2014-09-30 109.00 109.00 102.80 104.00 23.74 14,007
CTL 2014-10-01 103.10 103.70 101.60 101.60 23.20 11,500
CTL 2014-10-07 103.00 103.90 101.00 103.50 23.63 11,327
CTL 2014-10-08 84.00 123.00 84.00 102.20 23.33 13,084
CTL 2014-10-09 83.00 101.50 83.00 101.50 23.17 10,610
CTL 2014-10-10 100.10 100.70 99.25 100.30 22.90 9,179
CTL 2014-10-13 100.40 119.00 99.50 100.15 22.86 11,462
CTL 2014-10-14 100.00 102.00 99.50 101.50 23.17 11,493
CTL 2014-10-16 103.00 103.00 99.90 101.00 23.06 33,011
CTL 2014-10-17 100.05 101.00 99.90 100.75 23.00 17,238
CTL 2014-10-20 103.50 104.50 103.50 103.55 23.64 24,696
CTL 2014-10-21 105.00 105.55 104.95 105.20 24.02 14,041
CTL 2014-10-22 105.00 112.50 105.00 110.10 25.14 21,331
CTL 2014-10-23 112.50 112.55 112.05 112.55 25.70 3,712
CTL 2014-10-27 111.80 112.10 110.40 112.00 25.57 12,437
CTL 2014-10-28 112.90 113.75 112.90 113.00 25.80 17,382
CTL 2014-10-29 113.50 114.05 113.50 113.95 26.02 21,870
CTL 2014-10-30 115.00 115.75 114.15 115.05 26.27 42,077
CTL 2014-10-31 113.00 116.00 112.00 115.00 26.25 45,384
CTL 2014-11-03 115.00 115.60 115.00 115.35 26.33 38,727
CTL 2014-11-05 115.50 116.10 114.15 115.55 26.38 47,808
CTL 2014-11-07 116.00 117.00 115.40 115.40 26.35 51,686
CTL 2014-11-10 114.00 114.95 113.70 114.20 26.07 56,274
CTL 2014-11-11 114.00 115.00 111.00 111.00 25.34 86,747
CTL 2014-11-12 114.00 115.45 107.00 107.00 24.43 54,980
CTL 2014-11-13 105.95 106.00 101.00 101.00 23.06 29,414
CTL 2014-11-14 100.50 102.20 100.05 100.05 22.84 72,023
CTL 2014-11-17 99.80 100.90 96.10 99.00 22.60 113,941
CTL 2014-11-18 99.00 100.45 94.00 96.00 21.92 90,837
CTL 2014-11-19 99.00 100.00 95.00 99.90 22.81 74,288
CTL 2014-11-20 114.00 118.10 99.90 102.70 23.57 79,062
CTL 2014-11-21 100.00 101.25 99.85 100.10 22.98 41,471
CTL 2014-11-24 99.00 100.30 98.95 100.30 23.02 73,789
CTL 2014-11-25 100.50 101.90 99.60 99.60 22.86 87,704
CTL 2014-11-26 101.50 102.50 99.20 99.20 22.77 46,435
CTL 2014-11-27 100.00 101.00 100.00 101.00 23.18 52,100
CTL 2014-11-28 99.00 100.00 98.95 99.45 22.83 40,029
CTL 2014-12-01 100.00 101.50 99.90 101.50 23.30 35,540
CTL 2014-12-02 99.50 100.30 99.20 99.20 22.77 67,797
CTL 2014-12-03 100.00 101.50 99.80 99.80 22.91 80,564
CTL 2014-12-04 100.00 101.50 99.50 101.50 23.30 131,650
CTL 2014-12-05 101.00 101.00 98.50 98.50 22.61 110,237
CTL 2014-12-08 100.00 102.90 99.50 99.50 22.84 97,762
CTL 2014-12-09 101.45 101.80 100.20 101.80 23.37 57,452
CTL 2014-12-10 101.25 103.80 100.15 100.15 22.99 59,087
CTL 2014-12-11 101.00 101.00 99.10 99.10 22.75 66,013
CTL 2014-12-12 110.00 110.00 98.55 100.00 22.95 90,323
CTL 2014-12-15 99.95 104.50 99.15 103.40 23.73 36,639
CTL 2014-12-16 100.75 102.40 99.00 99.05 22.74 20,617
CTL 2014-12-17 98.75 100.20 98.75 98.80 22.68 41,555
CTL 2014-12-18 98.90 102.60 97.30 102.60 23.55 96,646
CTL 2014-12-19 98.60 101.35 98.50 99.15 22.76 38,692
CTL 2014-12-22 100.40 100.50 98.90 100.50 23.07 41,575
CTL 2014-12-23 100.30 103.00 99.80 100.90 23.16 46,670
CTL 2014-12-24 100.50 101.90 100.10 101.70 23.34 40,715
CTL 2014-12-26 101.70 101.70 99.95 100.90 23.16 34,620
CTL 2014-12-29 100.40 101.90 100.00 101.90 23.39 35,111
CTL 2014-12-30 100.80 101.90 100.05 101.80 23.37 42,455
CTL 2014-12-31 101.70 101.70 99.90 100.60 23.09 30,923
CTL 2015-01-01 100.00 100.20 99.60 100.20 23.00 19,880
CTL 2015-01-02 100.05 101.50 99.85 101.50 23.30 20,303
CTL 2015-01-05 100.75 101.95 100.05 100.30 23.02 15,650
CTL 2015-01-06 101.00 101.90 100.30 101.80 23.37 35,553
CTL 2015-01-07 101.60 121.80 100.10 102.00 23.41 29,917
CTL 2015-01-08 101.00 102.20 100.10 102.20 23.46 25,432
CTL 2015-01-09 101.00 102.30 100.00 102.30 23.48 23,817
CTL 2015-01-12 102.75 102.90 82.10 102.90 23.62 13,497
CTL 2015-01-13 103.10 103.90 101.30 103.25 23.70 37,210
CTL 2015-01-14 103.50 104.25 101.80 104.25 23.93 29,515
CTL 2015-01-15 103.50 122.90 103.00 107.30 24.63 18,738
CTL 2015-01-16 103.00 105.05 103.00 104.80 24.06 31,663
CTL 2015-01-19 103.00 104.40 103.00 104.30 23.94 43,345
CTL 2015-01-20 103.70 104.90 103.00 104.90 24.08 41,987
CTL 2015-01-21 103.50 104.30 103.00 104.30 23.94 38,710
CTL 2015-01-22 103.50 104.60 103.00 104.60 24.01 43,311
CTL 2015-01-23 103.50 104.30 103.00 104.20 23.92 32,794
CTL 2015-01-27 104.00 104.40 103.00 104.40 23.96 38,542
CTL 2015-01-28 104.00 104.70 102.50 104.70 24.03 32,301
CTL 2015-01-29 104.40 104.40 102.60 102.60 23.55 47,454
CTL 2015-01-30 104.10 104.20 102.60 104.20 23.92 42,678
CTL 2015-02-02 103.70 104.70 103.50 104.70 24.03 19,067
CTL 2015-02-03 104.50 104.60 103.00 104.50 23.99 32,786
CTL 2015-02-04 104.00 104.40 103.70 104.00 23.87 38,832
CTL 2015-02-05 103.50 104.50 102.90 104.20 23.92 42,147
CTL 2015-02-06 103.90 105.00 102.10 104.30 23.94 26,261
CTL 2015-02-09 103.20 105.00 102.10 105.00 24.10 36,740
CTL 2015-02-10 103.70 104.40 102.50 104.40 23.96 31,771
CTL 2015-02-11 103.50 104.50 102.20 104.50 23.99 24,210
CTL 2015-02-12 103.70 104.10 102.10 102.10 23.44 29,222
CTL 2015-02-13 102.70 102.70 99.50 102.50 23.53 60,534
CTL 2015-02-16 102.20 102.60 101.20 102.50 23.53 60,418
CTL 2015-02-18 101.70 102.60 101.70 102.60 23.55 61,399
CTL 2015-02-19 101.90 104.50 101.50 102.30 23.48 56,494
CTL 2015-02-20 102.10 106.40 101.70 102.50 23.53 45,215
CTL 2015-02-23 102.00 102.20 97.00 102.20 23.46 41,392
CTL 2015-02-24 102.00 102.30 101.70 102.30 23.48 34,855
CTL 2015-02-25 102.20 102.50 101.80 102.40 23.51 26,603
CTL 2015-02-26 105.90 105.90 101.20 101.80 23.37 34,043
CTL 2015-02-27 105.90 105.90 101.00 102.40 23.51 36,876
CTL 2015-02-28 102.00 102.30 101.70 102.30 23.48 33,680
CTL 2015-03-02 90.00 102.70 90.00 102.70 23.57 27,730
CTL 2015-03-03 102.10 103.30 101.30 103.30 23.71 20,248
CTL 2015-03-04 102.00 107.40 102.00 106.50 24.57 63,606
CTL 2015-03-05 105.00 109.30 105.00 108.60 25.06 39,646
CTL 2015-03-09 107.90 108.30 107.50 108.30 24.99 35,611
CTL 2015-03-10 107.00 107.10 105.80 106.90 24.67 48,175
CTL 2015-03-11 106.05 107.30 105.50 107.30 24.76 21,790
CTL 2015-03-12 106.00 109.10 106.00 108.60 25.06 30,498
CTL 2015-03-13 107.00 108.20 106.50 108.20 24.97 30,264
CTL 2015-03-16 106.60 108.90 106.20 108.90 25.13 24,579
CTL 2015-03-17 107.00 107.50 106.80 107.50 24.81 9,794
CTL 2015-03-18 107.80 110.70 107.80 110.40 25.47 18,019
CTL 2015-03-19 109.50 111.00 109.20 111.00 25.61 9,522
CTL 2015-03-20 110.00 110.50 104.00 110.50 25.50 18,076
CTL 2015-03-23 110.00 110.90 109.50 110.40 25.47 37,424
CTL 2015-03-24 110.00 110.80 109.70 110.80 25.57 59,606
CTL 2015-03-25 110.50 110.70 106.00 110.70 25.54 114,222
CTL 2015-03-26 108.00 108.50 95.00 95.10 21.94 119,184
CTL 2015-03-27 95.00 95.00 80.20 80.60 18.60 141,911
CTL 2015-03-30 82.80 92.30 80.50 80.50 18.58 120,583
CTL 2015-03-31 81.50 84.10 80.90 84.10 19.41 29,577
CTL 2015-04-01 84.00 85.00 83.90 85.00 19.61 8,275
CTL 2015-04-06 85.90 87.80 85.00 87.80 20.26 8,475
CTL 2015-04-07 87.10 88.10 86.60 87.80 20.26 9,051
CTL 2015-04-08 87.10 89.20 87.00 87.20 20.12 9,427
CTL 2015-04-09 87.20 88.00 87.00 87.00 20.08 12,644
CTL 2015-04-10 90.00 90.80 87.70 89.90 20.74 9,055
CTL 2015-04-13 90.00 90.10 86.00 87.00 20.08 30,395
CTL 2015-04-15 88.30 90.70 88.10 90.70 20.93 9,607
CTL 2015-04-16 89.00 89.30 83.00 87.50 20.19 14,257
CTL 2015-04-17 88.00 88.90 87.90 88.90 20.51 11,015
CTL 2015-04-20 88.10 88.20 87.80 88.20 20.35 14,177
CTL 2015-04-21 88.10 89.20 87.00 87.90 20.28 16,575
CTL 2015-04-22 87.90 88.00 87.10 87.80 20.26 8,867
CTL 2015-04-23 87.50 88.00 87.30 88.00 20.31 13,907
CTL 2015-04-24 87.60 87.90 87.00 87.30 20.14 14,734
CTL 2015-04-27 87.45 88.00 87.30 88.00 20.31 22,590
CTL 2015-04-28 87.60 88.50 87.50 88.50 20.42 15,450
CTL 2015-04-29 88.00 88.40 87.85 88.10 20.33 8,043
CTL 2015-04-30 88.00 88.50 87.85 88.30 20.38 19,032
CTL 2015-05-04 88.10 88.70 88.00 88.50 20.42 27,924
CTL 2015-05-05 88.40 89.50 88.05 88.50 20.42 15,904
CTL 2015-05-06 88.25 89.20 88.05 88.70 20.47 11,395
CTL 2015-05-07 88.10 89.60 88.05 89.60 20.68 13,210
CTL 2015-05-08 88.20 89.80 88.10 88.15 20.34 14,759
CTL 2015-05-11 88.10 88.60 88.05 88.60 20.44 13,210
CTL 2015-05-12 88.10 88.60 88.05 88.60 20.44 13,036
CTL 2015-05-13 88.15 88.50 88.05 88.10 20.33 12,224
CTL 2015-05-14 88.05 88.50 88.05 88.20 20.35 11,852
CTL 2015-05-15 88.05 88.40 88.05 88.40 20.40 11,410
CTL 2015-05-18 89.30 89.65 87.90 89.00 20.54 13,401
CTL 2015-05-19 89.30 89.50 88.90 89.15 20.57 17,350
CTL 2015-05-20 88.90 89.00 88.40 88.50 20.42 13,834
CTL 2015-05-21 89.30 89.60 88.40 89.00 20.54 20,818
CTL 2015-05-22 88.50 89.50 85.00 85.00 19.61 15,142
CTL 2015-05-25 89.50 90.00 88.00 88.60 20.44 15,528
CTL 2015-05-26 90.10 90.70 90.10 90.20 20.81 14,949
CTL 2015-05-27 90.25 90.25 89.10 89.50 20.65 14,612
CTL 2015-05-28 90.00 91.00 89.80 91.00 21.00 21,091
CTL 2015-05-29 89.15 90.50 88.80 90.50 21.01 18,014
CTL 2015-06-01 89.90 90.30 89.15 90.15 20.93 14,222
CTL 2015-06-02 89.60 90.60 89.30 89.30 20.73 13,161
CTL 2015-06-03 89.50 91.40 89.50 91.40 21.22 29,665
CTL 2015-06-04 90.70 92.00 90.00 91.40 21.22 22,394
CTL 2015-06-05 91.05 92.90 90.50 92.30 21.43 21,181
CTL 2015-06-08 91.10 91.50 90.15 91.50 21.24 0
CTL 2015-06-09 90.85 91.50 90.30 91.50 21.24 0
CTL 2015-06-10 90.70 92.00 90.60 92.00 21.36 0
CTL 2015-06-11 90.90 93.50 90.70 91.80 21.31 23,035
CTL 2015-06-12 92.65 93.25 91.70 93.25 21.65 20,491
CTL 2015-06-15 92.50 93.40 92.00 93.40 21.68 41,423
CTL 2015-06-16 92.55 93.40 92.00 93.40 21.68 29,026
CTL 2015-06-17 92.55 93.70 92.00 92.30 21.43 27,999
CTL 2015-06-18 92.60 93.20 92.05 93.20 21.63 26,374
CTL 2015-06-19 92.65 94.00 92.30 94.00 21.82 27,607
CTL 2015-06-22 92.75 93.40 92.55 93.40 21.68 34,662
CTL 2015-06-23 93.10 93.85 92.65 93.85 21.79 69,403
CTL 2015-06-24 92.95 93.80 92.65 93.80 21.77 43,963
CTL 2015-06-25 93.20 94.50 93.10 93.10 21.61 47,173
CTL 2015-06-26 94.00 94.35 93.40 93.90 21.80 38,488
CTL 2015-06-29 93.50 94.00 93.35 93.85 21.79 34,079
CTL 2015-06-30 93.45 93.70 93.00 93.65 21.74 33,974
CTL 2015-07-01 94.00 94.40 93.15 94.40 21.91 46,534
CTL 2015-07-02 93.60 95.00 93.50 95.00 22.05 66,451
CTL 2015-07-03 94.60 94.90 93.95 94.90 22.03 64,410
CTL 2015-07-06 94.60 94.60 91.95 94.60 21.96 49,553
CTL 2015-07-07 95.00 95.05 94.00 94.00 21.82 54,626
CTL 2015-07-08 94.50 94.50 93.60 94.50 21.94 56,465
CTL 2015-07-09 94.00 94.00 92.90 93.55 21.72 72,008
CTL 2015-07-10 93.50 93.50 92.05 93.35 21.67 65,621
CTL 2015-07-13 93.40 93.40 92.00 92.00 21.36 52,202
CTL 2015-07-14 93.10 93.30 92.60 93.30 21.66 66,644
CTL 2015-07-15 93.00 93.45 92.80 92.80 21.54 80,955
CTL 2015-07-16 93.10 93.30 91.50 92.55 21.48 44,855
CTL 2015-07-17 92.30 92.40 91.40 92.30 21.43 41,325
CTL 2015-07-20 91.75 91.75 89.80 91.15 21.16 39,120
CTL 2015-07-21 91.10 91.45 88.40 88.90 20.64 47,046
CTL 2015-07-22 89.00 89.25 86.95 89.20 20.71 33,530
CTL 2015-07-23 89.35 89.45 88.90 89.25 20.72 23,367
CTL 2015-07-24 89.00 89.15 88.15 89.15 20.69 15,450
CTL 2015-07-27 88.50 88.70 87.95 88.70 20.59 31,538
CTL 2015-07-28 88.00 88.10 86.00 88.00 20.43 25,869
CTL 2015-07-29 87.95 88.00 77.80 87.90 20.40 32,380
CTL 2015-07-30 87.10 87.15 86.90 87.05 20.21 21,533
CTL 2015-07-31 87.05 87.20 86.50 86.50 20.08 36,310
CTL 2015-08-03 87.00 87.40 86.70 87.00 20.20 18,472
CTL 2015-08-04 87.00 88.00 86.90 88.00 20.43 23,630
CTL 2015-08-05 88.00 88.00 86.80 87.70 20.36 14,284
CTL 2015-08-06 86.80 87.15 86.80 87.15 20.23 26,056
CTL 2015-08-07 86.90 87.10 86.60 87.10 20.22 28,512
CTL 2015-08-10 86.70 86.95 86.60 86.95 20.18 25,095
CTL 2015-08-11 86.80 87.50 86.65 87.50 20.31 27,125
CTL 2015-08-12 87.00 87.20 86.65 87.05 20.21 24,603
CTL 2015-08-13 86.80 86.95 86.75 86.85 20.16 22,635
CTL 2015-08-14 86.85 86.90 86.70 86.80 20.15 21,598
CTL 2015-08-17 86.85 87.10 86.00 87.10 20.22 23,444
CTL 2015-08-18 86.80 86.95 80.00 84.00 19.50 29,516
CTL 2015-08-19 85.50 88.00 85.40 86.20 20.01 38,241
CTL 2015-08-20 86.15 86.15 85.70 86.00 19.96 35,871
CTL 2015-08-21 85.95 86.00 80.00 81.60 18.94 45,037
CTL 2015-08-24 81.00 81.00 78.00 79.00 18.34 35,057
CTL 2015-08-25 80.05 80.05 77.10 77.60 18.01 43,305
CTL 2015-08-26 77.50 77.60 77.25 77.55 18.00 31,085
CTL 2015-08-27 80.00 80.00 77.15 79.90 18.55 36,599
CTL 2015-08-28 81.00 81.20 79.15 81.20 18.85 47,764
CTL 2015-08-31 80.20 81.50 80.00 80.90 18.78 24,937
CTL 2015-09-01 80.20 81.50 80.00 80.00 18.57 24,937
CTL 2015-09-02 78.50 82.00 78.30 79.50 18.45 50,195
CTL 2015-09-03 80.95 81.40 80.00 81.40 19.02 27,861
CTL 2015-09-04 80.85 80.90 78.90 79.85 18.66 36,776
CTL 2015-09-07 79.50 79.90 77.95 77.95 18.22 43,891
CTL 2015-09-08 79.60 80.00 77.90 78.75 18.41 43,409
CTL 2015-09-09 80.00 81.10 78.90 81.10 18.95 49,374
CTL 2015-09-10 80.00 80.50 78.40 80.40 18.79 39,263
CTL 2015-09-11 79.70 80.65 79.00 79.00 18.46 32,108
CTL 2015-09-14 80.90 81.20 79.50 81.20 18.98 41,318
CTL 2015-09-15 80.00 81.00 78.10 79.80 18.65 40,853
CTL 2015-09-16 79.50 80.55 78.00 80.40 18.79 45,914
CTL 2015-09-18 81.10 81.50 78.30 81.50 19.05 50,696
CTL 2015-09-21 79.40 81.40 76.80 78.50 18.35 53,491
CTL 2015-09-22 78.05 81.25 77.85 77.85 18.19 37,900
CTL 2015-09-23 79.10 81.00 78.00 80.40 18.79 45,843
CTL 2015-09-24 79.15 79.95 77.00 78.00 18.23 51,306
CTL 2015-09-28 79.30 80.00 78.05 80.00 18.70 64,814
CTL 2015-09-29 78.05 79.30 77.35 79.20 18.51 60,103
CTL 2015-09-30 79.80 80.50 77.95 80.35 18.78 61,581
CTL 2015-10-01 78.05 79.90 78.00 79.80 18.65 61,149
CTL 2015-10-05 79.90 81.50 78.35 80.00 18.70 64,968
CTL 2015-10-06 80.90 81.45 78.00 79.00 18.46 68,245
CTL 2015-10-07 79.60 83.05 77.00 77.00 18.00 60,574
CTL 2015-10-08 80.00 81.00 78.10 79.70 18.63 89,462
CTL 2015-10-09 79.00 82.00 79.00 81.20 18.98 123,386
CTL 2015-10-12 80.00 82.40 78.20 78.95 18.45 63,939
CTL 2015-10-13 80.00 80.50 78.00 79.00 18.46 102,906
CTL 2015-10-14 79.00 79.75 78.00 79.75 18.64 104,427
CTL 2015-10-15 79.00 80.95 78.60 79.00 18.46 95,827
CTL 2015-10-16 78.15 79.85 77.15 77.15 18.03 77,681
CTL 2015-10-19 79.00 79.65 78.00 79.65 18.62 98,528
CTL 2015-10-20 79.00 79.40 72.00 77.00 18.00 33,803
CTL 2015-10-21 78.00 78.00 72.00 73.00 17.06 63,623
CTL 2015-10-23 75.00 75.35 72.00 75.35 17.61 49,836
CTL 2015-10-26 75.05 75.05 73.35 73.35 17.14 22,560
CTL 2015-10-27 74.00 74.00 73.25 73.35 17.14 99,893
CTL 2015-10-28 73.10 73.50 70.95 71.50 16.71 90,174
CTL 2015-10-29 71.30 71.45 70.70 71.00 16.59 90,664
CTL 2015-10-30 71.00 71.75 70.85 71.05 16.61 65,592
CTL 2015-11-02 71.00 72.00 70.10 71.55 16.72 130,091
CTL 2015-11-03 71.95 72.00 69.00 69.00 16.13 92,731
CTL 2015-11-04 71.10 71.95 69.50 71.25 16.65 92,526
CTL 2015-11-05 71.00 71.30 68.90 69.50 16.24 59,750
CTL 2015-11-06 70.00 71.95 69.05 70.50 16.48 117,182
CTL 2015-11-09 71.00 71.90 69.55 70.00 16.36 40,660
CTL 2015-11-10 71.00 71.70 69.10 69.10 16.15 67,382
CTL 2015-11-11 71.40 72.00 70.50 70.50 16.48 4,124
CTL 2015-11-13 70.70 72.00 70.00 70.00 16.36 59,643
CTL 2015-11-16 70.45 71.90 69.15 69.15 16.16 20,593
CTL 2015-11-17 70.25 71.95 68.00 68.00 15.89 104,041
CTL 2015-11-18 70.00 71.20 68.00 68.00 15.89 20,789
CTL 2015-11-19 71.50 72.50 70.00 70.90 16.57 31,417
CTL 2015-11-20 70.70 71.10 69.45 71.10 16.74 46,151
CTL 2015-11-23 71.50 72.00 69.10 70.00 16.49 68,379
CTL 2015-11-24 69.80 70.70 68.40 68.75 16.19 56,475
CTL 2015-11-26 71.25 72.00 68.85 69.25 16.31 53,993
CTL 2015-11-27 71.40 72.00 68.85 71.50 16.84 93,865
CTL 2015-11-30 70.65 71.20 70.00 70.15 16.52 80,080
CTL 2015-12-01 70.20 74.00 69.55 71.00 16.72 38,980
CTL 2015-12-02 73.40 74.05 71.10 73.50 17.31 77,346
CTL 2015-12-03 74.25 74.25 70.20 73.95 17.42 47,012
CTL 2015-12-04 73.80 74.00 70.00 70.00 16.49 89,831
CTL 2015-12-07 72.05 74.00 72.00 73.20 17.24 75,624
CTL 2015-12-08 73.00 77.90 71.90 77.50 18.25 126,496
CTL 2015-12-09 76.00 78.00 75.00 76.00 17.90 94,481
CTL 2015-12-10 77.00 78.95 76.00 78.95 18.59 87,936
CTL 2015-12-11 77.50 78.10 76.00 76.50 18.02 77,561
CTL 2015-12-14 76.45 77.20 73.00 76.00 17.90 24,369
CTL 2015-12-15 76.95 78.05 75.05 75.10 17.69 26,474
CTL 2015-12-16 77.40 77.40 74.85 77.15 18.17 61,074
CTL 2015-12-17 78.85 81.50 77.45 81.50 19.19 65,577
CTL 2015-12-18 81.25 84.05 81.00 81.00 19.08 73,110
CTL 2015-12-21 82.20 84.95 81.25 83.00 19.55 39,729
CTL 2015-12-22 85.00 85.00 82.50 83.00 19.55 37,103
CTL 2015-12-23 84.65 91.80 83.90 89.00 20.96 26,643
CTL 2015-12-24 89.85 89.95 89.55 89.70 21.12 17,418
CTL 2015-12-28 89.50 89.55 88.15 89.40 21.05 37,078
CTL 2015-12-29 89.00 89.20 87.85 89.20 21.01 38,125
CTL 2015-12-30 88.10 88.20 87.05 87.55 20.62 37,073
CTL 2015-12-31 86.80 87.15 86.05 87.15 20.52 40,001
CTL 2016-01-01 88.00 88.10 86.05 88.00 20.72 22,925
CTL 2016-01-04 89.00 89.00 86.75 87.20 20.54 15,664
CTL 2016-01-05 88.30 88.30 86.05 87.80 20.68 48,116
CTL 2016-01-06 88.60 88.65 86.00 88.50 20.84 46,800
CTL 2016-01-07 87.25 89.60 87.25 88.95 20.95 48,390
CTL 2016-01-08 89.50 89.70 87.25 89.70 21.12 18,944
CTL 2016-01-11 89.00 90.00 87.55 89.00 20.96 24,730
CTL 2016-01-12 88.35 90.30 88.00 88.05 20.74 32,936
CTL 2016-01-13 90.25 90.30 88.05 90.30 21.27 21,228
CTL 2016-01-14 90.75 91.00 88.30 91.00 21.43 27,705
CTL 2016-01-15 89.90 91.00 88.65 90.00 21.20 27,634
CTL 2016-01-18 88.60 90.00 87.25 88.00 20.72 20,342
CTL 2016-01-19 89.00 89.50 87.25 89.00 20.96 25,764
CTL 2016-01-20 90.00 90.50 88.10 90.50 21.31 30,615
CTL 2016-01-21 90.00 91.00 88.60 90.90 21.41 21,808
CTL 2016-01-22 90.00 92.15 89.70 90.45 21.30 16,365
CTL 2016-01-25 91.30 91.90 89.25 91.75 21.61 9,119
CTL 2016-01-27 90.55 92.50 90.20 92.50 21.78 30,593
CTL 2016-01-28 92.95 93.00 91.20 92.95 21.89 33,422
CTL 2016-01-29 92.95 93.40 91.10 93.00 21.90 23,796
CTL 2016-02-01 93.95 94.50 92.50 94.50 22.26 25,913
CTL 2016-02-02 94.95 95.00 93.00 95.00 22.37 44,227
CTL 2016-02-03 95.00 95.00 93.10 94.00 22.14 49,838
CTL 2016-02-04 95.75 96.00 93.20 96.00 22.61 33,449
CTL 2016-02-05 95.95 96.00 94.10 96.00 22.61 31,091
CTL 2016-02-08 97.00 97.05 95.25 97.05 22.86 42,164
CTL 2016-02-09 97.95 98.40 96.10 98.40 23.17 34,470
CTL 2016-02-10 99.00 99.00 97.00 98.85 23.28 38,168
CTL 2016-02-11 99.95 99.95 97.50 97.50 22.96 35,731
CTL 2016-02-12 100.00 100.85 98.10 100.20 23.60 35,181
CTL 2016-02-15 100.00 101.05 99.20 100.55 23.68 29,588
CTL 2016-02-16 99.70 101.00 98.85 99.80 23.50 23,620
CTL 2016-02-17 98.15 100.00 98.15 99.95 23.54 43,389
CTL 2016-02-18 100.00 100.30 98.30 100.20 23.60 41,446
CTL 2016-02-19 101.00 101.00 98.50 100.45 23.66 27,800
CTL 2016-02-22 101.45 101.45 98.70 100.50 23.67 28,340
CTL 2016-02-23 99.90 100.00 97.45 97.45 22.95 23,160
CTL 2016-02-24 99.00 99.00 97.00 98.90 23.29 14,489
CTL 2016-02-25 99.95 99.95 97.65 98.25 23.14 11,875
CTL 2016-02-26 99.95 99.95 98.00 99.60 23.46 8,342
CTL 2016-02-29 100.20 100.20 97.85 99.15 23.35 24,997
CTL 2016-03-01 97.50 100.00 97.20 98.20 23.13 23,265
CTL 2016-03-02 100.10 100.10 98.20 99.90 23.66 29,842
CTL 2016-03-03 100.40 100.40 98.55 99.35 23.53 30,025
CTL 2016-03-04 99.50 99.90 97.80 99.75 23.62 38,200
CTL 2016-03-08 98.50 98.70 97.85 97.95 23.20 50,661
CTL 2016-03-09 97.80 97.80 96.50 97.65 23.12 37,456
CTL 2016-03-10 98.00 98.00 96.00 97.15 23.01 44,091
CTL 2016-03-11 96.70 96.75 95.55 95.60 22.64 45,391
CTL 2016-03-14 96.30 96.35 94.80 94.85 22.46 29,078
CTL 2016-03-15 95.65 95.65 94.45 94.45 22.37 29,405
CTL 2016-03-16 94.00 94.45 93.50 93.50 22.14 39,117
CTL 2016-03-17 92.50 93.25 92.25 92.25 21.85 45,116
CTL 2016-03-18 92.00 92.10 91.45 91.95 21.77 56,351
CTL 2016-03-21 90.50 91.05 90.35 91.00 21.55 64,301
CTL 2016-03-22 89.40 89.95 89.35 89.90 21.29 87,870
CTL 2016-03-23 88.30 89.00 88.30 88.95 21.06 69,047
CTL 2016-03-28 87.40 88.05 87.30 88.05 20.85 87,761
CTL 2016-03-29 88.30 88.70 86.45 88.45 20.95 43,462
CTL 2016-03-30 88.00 88.70 86.55 87.00 20.60 17,845
CTL 2016-03-31 87.30 87.30 85.75 87.30 20.67 93,517
CTL 2016-04-01 87.50 87.50 83.05 84.30 19.96 9,294
CTL 2016-04-04 85.50 85.75 83.40 85.75 20.31 31,693
CTL 2016-04-05 86.00 86.10 84.10 86.10 20.39 40,083
CTL 2016-04-06 84.55 86.00 84.55 86.00 20.37 37,180
CTL 2016-04-07 85.05 86.30 85.05 86.25 20.43 52,710
CTL 2016-04-08 86.10 86.35 84.55 85.70 20.29 31,180
CTL 2016-04-11 85.80 85.80 84.50 85.80 20.32 7,710
CTL 2016-04-12 85.80 85.80 84.05 85.50 20.25 13,172
CTL 2016-04-13 86.00 87.00 84.10 85.30 20.20 32,532
CTL 2016-04-18 86.00 86.00 85.05 85.50 20.25 27,083
CTL 2016-04-20 86.00 86.50 85.05 86.00 20.37 19,534
CTL 2016-04-21 86.20 86.30 85.10 86.10 20.39 14,950
CTL 2016-04-22 86.50 86.50 85.10 85.50 20.25 11,985
CTL 2016-04-25 86.20 86.20 84.05 84.70 20.06 62,789
CTL 2016-04-26 87.00 87.25 85.05 87.25 20.66 51,900
CTL 2016-04-27 84.50 86.00 84.50 85.30 20.20 12,389
CTL 2016-04-28 86.00 86.00 85.30 85.40 20.22 11,476
CTL 2016-04-29 87.00 87.00 85.60 86.70 20.53 10,280
CTL 2016-05-02 87.50 87.50 85.05 87.10 20.63 12,930
CTL 2016-05-03 86.00 86.50 85.00 85.00 20.13 10,289
CTL 2016-05-04 86.50 86.50 85.30 86.50 20.48 21,900
CTL 2016-05-05 88.30 88.40 87.80 88.30 20.91 9,684
CTL 2016-05-06 88.70 89.00 87.50 88.55 20.97 25,874
CTL 2016-05-09 88.40 88.40 87.10 88.40 20.93 10,358
CTL 2016-05-10 88.00 88.30 87.00 88.30 20.91 7,103
CTL 2016-05-11 88.00 88.50 87.05 88.45 20.95 18,192
CTL 2016-05-12 88.80 89.00 87.60 87.85 20.80 9,830
CTL 2016-05-13 89.00 90.00 89.00 90.00 21.31 19,056
CTL 2016-05-16 87.50 87.60 87.00 87.40 20.70 21,518
CTL 2016-05-17 88.00 88.30 87.05 88.30 20.91 10,545
CTL 2016-05-18 88.25 88.30 87.80 88.20 20.89 21,557
CTL 2016-05-19 87.00 89.25 86.10 89.25 21.14 12,962
CTL 2016-05-20 89.50 90.75 89.50 90.75 21.49 13,735
CTL 2016-05-23 90.70 90.80 88.10 90.70 21.48 8,421
CTL 2016-05-24 90.45 91.00 88.80 90.00 21.31 23,259
CTL 2016-05-25 89.50 89.95 87.70 88.50 20.96 11,700
CTL 2016-05-26 87.80 88.70 87.10 88.30 21.04 13,102
CTL 2016-05-27 87.80 88.40 87.65 88.40 21.06 10,134
CTL 2016-05-30 87.80 90.00 87.00 90.00 21.44 11,490
CTL 2016-05-31 90.00 92.05 89.00 91.35 21.77 16,872
CTL 2016-06-01 90.50 90.70 88.10 90.70 21.61 18,399
CTL 2016-06-02 89.20 89.70 88.90 89.30 21.28 22,003
CTL 2016-06-03 89.70 89.80 88.70 89.00 21.21 11,750
CTL 2016-06-06 88.60 89.80 88.60 89.80 21.40 9,646
CTL 2016-06-07 92.00 92.20 89.95 91.95 21.91 16,384
CTL 2016-06-08 91.50 93.10 90.70 90.70 21.61 2,847
CTL 2016-06-09 90.40 90.90 90.10 90.80 21.63 8,843
CTL 2016-06-10 91.00 91.00 88.00 89.00 21.21 5,859
CTL 2016-06-13 87.50 87.60 86.05 87.60 20.87 4,353
CTL 2016-06-14 86.00 86.80 85.15 86.60 20.63 21,084
CTL 2016-06-15 87.00 87.65 86.00 87.60 20.87 17,712
CTL 2016-06-16 87.00 89.00 86.10 86.40 20.59 18,085
CTL 2016-06-17 86.00 87.50 85.50 86.50 20.61 11,350
CTL 2016-06-20 86.20 88.00 86.00 87.35 20.81 19,898
CTL 2016-06-21 86.10 87.40 86.00 87.40 20.82 12,586
CTL 2016-06-22 86.00 88.00 72.00 86.40 20.59 16,578
CTL 2016-06-23 86.10 87.90 86.10 86.90 20.71 19,971
CTL 2016-06-24 86.20 86.50 82.00 83.30 19.85 21,019
CTL 2016-06-27 86.10 87.15 86.05 86.80 20.68 14,895
CTL 2016-06-28 86.30 87.40 86.00 86.70 20.66 6,565
CTL 2016-06-29 86.10 87.00 84.40 85.50 20.37 25,735
CTL 2016-06-30 86.20 87.10 86.10 87.10 20.75 17,194
CTL 2016-07-01 86.40 87.55 86.40 87.55 20.86 7,561
CTL 2016-07-04 86.20 87.50 86.10 87.50 20.85 20,006
CTL 2016-07-05 86.60 88.80 86.60 88.40 21.06 62,580
CTL 2016-07-07 86.60 88.60 85.90 88.30 21.04 26,143
CTL 2016-07-08 89.00 89.00 86.25 86.25 20.55 11,687
CTL 2016-07-11 86.10 87.10 86.05 86.80 20.68 18,281
CTL 2016-07-12 86.60 87.50 84.10 87.10 20.75 61,341
CTL 2016-07-13 84.80 86.90 84.80 86.75 20.67 18,067
CTL 2016-07-14 85.20 86.40 85.00 85.50 20.37 24,766
CTL 2016-07-15 85.10 86.50 85.05 85.10 20.28 55,214
CTL 2016-07-18 85.10 87.00 83.50 83.50 19.90 13,866
CTL 2016-07-19 85.60 86.90 85.50 86.25 20.55 42,079
CTL 2016-07-20 85.10 86.00 84.50 85.90 20.47 19,014
CTL 2016-07-21 83.60 85.00 82.70 83.50 19.90 24,075
CTL 2016-07-22 84.10 84.10 72.00 77.00 18.35 32,962
CTL 2016-07-25 88.80 88.80 75.60 77.60 18.49 21,974
CTL 2016-07-26 80.00 82.00 75.00 76.00 18.11 15,241
CTL 2016-07-27 79.00 79.00 65.00 65.50 15.61 20,106
CTL 2016-07-28 75.00 78.30 55.10 56.15 13.38 16,040
CTL 2016-07-29 57.55 58.80 56.80 58.80 14.01 4,419
CTL 2016-08-01 56.00 57.90 52.40 52.70 12.56 3,947
CTL 2016-08-02 52.00 54.00 50.00 53.50 12.75 3,187
CTL 2016-08-03 55.00 55.00 48.00 51.95 12.38 7,002
CTL 2016-08-04 52.00 55.45 51.50 55.45 13.21 14,428
CTL 2016-08-05 54.50 59.10 51.10 59.10 14.08 61,514
CTL 2016-08-08 55.50 63.50 55.40 63.50 15.13 45,175
CTL 2016-08-09 66.00 68.00 58.50 63.00 15.01 43,971
CTL 2016-08-10 66.00 67.75 62.50 67.75 16.14 59,078
CTL 2016-08-11 67.50 70.00 67.00 70.00 16.68 77,732
CTL 2016-08-12 66.50 70.00 66.30 69.70 16.61 78,144
CTL 2016-08-16 70.10 72.00 67.50 72.00 17.16 58,834
CTL 2016-08-17 70.10 74.30 70.10 74.30 17.70 33,726
CTL 2016-08-18 74.10 76.55 74.10 76.55 18.24 40,818
CTL 2016-08-19 76.90 79.40 76.90 79.40 18.92 52,542
CTL 2016-08-22 79.10 82.45 78.95 82.40 19.63 36,257
CTL 2016-08-23 82.50 83.70 82.00 83.70 19.94 35,405
CTL 2016-08-24 82.20 83.80 82.20 82.50 19.66 41,343
CTL 2016-08-25 82.50 83.25 80.00 80.00 19.06 28,069
CTL 2016-08-26 80.50 80.50 78.00 80.10 19.09 49,532
CTL 2016-08-29 82.00 82.00 76.50 78.00 18.58 50,509
CTL 2016-08-30 76.00 80.80 76.00 79.15 18.86 41,209
CTL 2016-08-31 76.60 79.55 75.80 79.00 18.95 26,932
CTL 2016-09-01 82.00 82.00 75.05 75.05 18.00 4,733
CTL 2016-09-02 69.60 74.00 67.70 67.70 16.24 5,289
CTL 2016-09-06 65.00 69.50 63.70 65.75 15.77 54,869
CTL 2016-09-07 62.00 67.60 61.50 67.00 16.07 12,550
CTL 2016-09-08 67.00 67.60 65.40 67.60 16.22 21,597
CTL 2016-09-09 67.50 70.10 67.00 70.05 16.81 6,237
CTL 2016-09-12 68.20 68.50 65.00 66.00 15.83 12,089
CTL 2016-09-14 66.00 66.30 65.00 66.30 15.91 9,402
CTL 2016-09-15 65.00 65.00 64.05 64.60 15.50 10,664
CTL 2016-09-16 64.35 69.00 64.10 64.60 15.50 8,091
CTL 2016-09-19 63.00 63.00 62.50 63.00 15.11 1,118
CTL 2016-09-20 61.80 61.80 61.70 61.70 14.80 346
CTL 2016-09-21 61.00 61.45 60.60 61.00 14.63 12,806
CTL 2016-09-22 62.50 62.50 61.00 62.40 14.97 23,105
CTL 2016-09-23 62.00 62.50 62.00 62.50 14.99 16,200
CTL 2016-09-26 63.00 63.10 62.00 62.00 14.87 7,165
CTL 2016-09-27 62.75 62.75 62.00 62.00 14.87 3,054
CTL 2016-09-28 61.00 61.00 60.00 60.20 14.44 3,480
CTL 2016-09-29 58.00 59.10 58.00 59.10 14.18 4,000
CTL 2016-09-30 58.60 58.75 58.30 58.30 13.99 2,250
CTL 2016-10-03 58.00 58.50 57.20 58.50 14.03 2,530
CTL 2016-10-04 58.00 58.00 55.00 56.00 13.43 3,167
CTL 2016-10-05 54.25 54.25 52.25 53.00 12.71 2,266
CTL 2016-10-06 56.00 56.00 50.00 50.50 12.12 16,102
CTL 2016-10-07 49.00 50.00 41.30 45.75 10.98 25,774
CTL 2016-10-10 47.50 48.10 46.00 48.10 11.54 2,272
CTL 2016-10-13 49.75 51.15 49.00 51.15 12.27 10,149
CTL 2016-10-14 51.00 58.00 51.00 54.00 12.95 13,507
CTL 2016-10-17 50.00 57.10 48.00 57.10 13.70 5,952
CTL 2016-10-18 46.15 57.00 46.15 57.00 13.67 7,312
CTL 2016-10-19 60.00 60.00 57.60 57.70 13.84 12,587
CTL 2016-10-20 59.00 59.00 57.05 59.00 14.15 7,961
CTL 2016-10-21 60.00 60.00 57.80 59.95 14.38 8,716
CTL 2016-10-24 61.00 61.00 59.35 60.95 14.62 14,243
CTL 2016-10-25 61.00 61.20 58.25 58.25 13.97 7,437
CTL 2016-10-26 58.50 61.00 58.50 60.50 14.51 5,818
CTL 2016-10-27 61.20 61.25 60.00 60.00 14.39 5,294
CTL 2016-10-28 60.00 62.00 57.70 62.00 14.87 2,716
CTL 2016-10-30 65.00 72.30 64.50 70.00 16.79 1,067
CTL 2016-11-01 66.50 68.00 55.85 55.85 13.40 15,681
CTL 2016-11-02 55.85 56.00 53.60 55.80 13.39 27,998
CTL 2016-11-03 53.50 57.95 52.00 57.30 13.75 43,221
CTL 2016-11-04 55.50 56.50 53.50 53.70 12.88 30,309
CTL 2016-11-07 57.50 57.50 56.00 56.45 13.54 3,427
CTL 2016-11-08 56.50 56.50 51.75 53.80 12.91 4,329
CTL 2016-11-09 53.00 55.40 50.00 55.30 13.27 453
CTL 2016-11-10 54.70 54.70 46.10 46.10 11.06 1,036
CTL 2016-11-11 53.20 53.20 48.55 51.00 12.24 483
CTL 2016-11-15 53.00 53.00 53.00 53.00 12.71 42
CTL 2016-11-16 45.40 49.90 45.40 47.05 11.29 20,400
CTL 2016-11-17 51.00 52.00 40.00 45.30 10.87 1,180
CTL 2016-11-18 53.90 53.90 38.00 47.50 11.40 56
CTL 2016-11-21 45.00 45.00 38.05 38.05 9.13 924
CTL 2016-11-22 40.00 40.10 40.00 40.10 9.62 2,600
CTL 2016-11-23 43.00 44.05 42.10 42.10 10.24 1,052
CTL 2016-11-24 43.00 43.00 43.00 43.00 10.46 20
CTL 2016-11-25 47.00 47.00 43.00 43.00 10.46 609
CTL 2016-11-29 43.05 43.05 43.05 43.05 10.47 100
CTL 2016-11-30 42.00 47.35 40.05 47.30 11.50 7,114
CTL 2016-12-01 44.10 49.00 43.20 44.10 10.72 1,394
CTL 2016-12-02 44.10 44.10 40.00 43.45 10.57 192
CTL 2016-12-05 45.00 45.00 45.00 45.00 10.94 100
CTL 2016-12-09 45.00 47.55 45.00 46.70 11.36 5,750
CTL 2016-12-12 43.05 43.60 42.15 42.15 10.25 168
CTL 2016-12-13 46.90 46.90 43.25 44.50 10.82 4,746
CTL 2016-12-15 45.00 45.00 40.50 44.95 10.93 10,748
CTL 2016-12-16 41.00 41.35 41.00 41.35 10.06 180
CTL 2016-12-19 44.50 44.50 40.50 40.50 9.85 24,025
CTL 2016-12-21 40.50 44.20 40.50 43.00 10.46 5,157
CTL 2016-12-22 43.00 43.45 43.00 43.45 10.57 23,850
CTL 2016-12-23 45.00 47.50 40.15 43.20 10.51 22,346
CTL 2016-12-29 41.00 43.50 40.00 43.50 10.58 182
CTL 2016-12-30 47.00 47.00 44.50 44.50 10.82 153
CTL 2017-01-02 41.10 41.25 41.10 41.20 10.02 200
CTL 2017-01-03 38.10 40.00 38.10 40.00 9.73 288
CTL 2017-01-05 43.90 43.90 42.00 42.00 10.21 55
CTL 2017-01-10 42.00 46.20 38.05 45.25 11.00 487
CTL 2017-01-12 42.60 42.60 42.60 42.60 10.36 4,650
CTL 2017-01-16 46.50 46.50 46.50 46.50 11.31 230
CTL 2017-01-17 47.90 47.90 41.85 44.50 10.82 481
CTL 2017-01-18 44.80 44.80 44.80 44.80 10.89 100
CTL 2017-01-19 43.80 43.90 43.80 43.90 10.68 300
CTL 2017-01-20 44.15 44.25 44.15 44.25 10.76 350
CTL 2017-01-23 41.50 41.50 41.50 41.50 10.09 200
CTL 2017-01-24 38.40 45.65 38.30 40.60 9.87 236
CTL 2017-01-25 39.00 44.50 38.75 38.75 9.42 3,455
CTL 2017-01-27 39.00 39.20 39.00 39.20 9.53 12,677
CTL 2017-01-30 36.35 42.90 36.35 37.20 9.05 18,900
CTL 2017-01-31 37.55 37.55 37.15 37.55 9.13 34,995
CTL 2017-02-01 37.10 37.10 37.00 37.00 9.00 100
CTL 2017-02-02 39.80 39.80 36.65 36.65 8.91 4,675
CTL 2017-02-03 34.50 39.90 33.40 34.00 8.27 11,784
CTL 2017-02-06 35.90 35.90 35.90 35.90 8.73 300
CTL 2017-02-07 33.05 37.20 33.05 35.00 8.51 2,916
CTL 2017-02-08 32.05 39.90 32.05 36.65 8.91 1,715
CTL 2017-02-09 36.65 37.00 31.00 34.55 8.40 34,831
CTL 2017-02-10 33.00 33.00 30.70 30.70 7.47 39,243
CTL 2017-02-13 31.00 31.00 30.55 30.90 7.51 38,462
CTL 2017-02-14 32.95 32.95 25.00 27.60 6.71 16,858
CTL 2017-02-15 27.25 31.00 27.25 31.00 7.54 38,465
CTL 2017-02-16 30.70 31.00 30.00 30.00 7.30 431
CTL 2017-02-17 29.50 31.00 28.55 29.65 7.21 12,033
CTL 2017-02-20 31.00 31.00 27.10 30.80 7.49 21,359
CTL 2017-02-21 30.50 31.00 27.20 31.00 7.54 37,749
CTL 2017-02-22 31.00 31.00 29.05 30.20 7.34 36,567
CTL 2017-02-23 31.00 32.90 29.00 32.90 8.00 41,412
CTL 2017-02-27 31.30 34.80 30.00 34.50 8.39 286,881
CTL 2017-02-28 35.50 35.70 34.45 35.55 8.64 226,997
CTL 2017-03-01 35.80 35.90 35.75 35.75 8.83 218,016
CTL 2017-03-02 35.90 36.00 35.90 35.90 8.86 200,541
CTL 2017-03-03 36.30 36.45 36.25 36.30 8.96 477,624
CTL 2017-03-06 36.25 36.25 36.15 36.20 8.94 197,325
CTL 2017-03-07 36.00 38.25 29.00 29.00 7.16 112,584
CTL 2017-03-08 27.90 33.00 23.30 32.95 8.14 309,714
CTL 2017-03-09 32.05 35.00 32.00 34.50 8.52 613,515
CTL 2017-03-10 35.00 35.45 34.50 35.00 8.64 433,950
CTL 2017-03-14 36.00 36.80 35.80 36.10 8.91 295,038
CTL 2017-03-15 35.95 36.60 35.95 36.20 8.94 314,340
CTL 2017-03-16 36.20 36.40 36.00 36.00 8.89 233,754
CTL 2017-03-17 36.25 36.35 36.00 36.00 8.89 213,028
CTL 2017-03-20 36.00 38.00 36.00 36.20 8.94 330,530
CTL 2017-03-21 36.90 37.50 34.00 34.00 8.40 343,829
CTL 2017-03-22 35.00 35.80 34.10 35.00 8.64 192,482
CTL 2017-03-23 35.00 35.65 34.65 34.70 8.57 335,479
CTL 2017-03-24 34.80 35.65 34.05 34.10 8.42 230,897
CTL 2017-03-27 34.20 35.00 30.00 33.00 8.15 386,216
CTL 2017-03-28 33.00 34.65 32.00 32.05 7.91 398,910
CTL 2017-03-29 32.50 33.00 32.45 32.50 8.03 334,823
CTL 2017-03-30 32.50 33.05 32.45 32.45 8.01 241,638
CTL 2017-03-31 35.40 35.40 28.50 31.60 7.80 427,580
CTL 2017-04-03 32.00 33.05 31.95 32.00 7.90 212,476
CTL 2017-04-05 31.00 32.50 31.00 32.05 7.91 255,526
CTL 2017-04-06 32.00 32.40 31.90 32.00 7.90 214,679
CTL 2017-04-07 32.50 32.55 31.85 31.85 7.86 258,853
CTL 2017-04-10 32.00 32.00 31.40 31.70 7.83 178,456
CTL 2017-04-11 32.05 32.55 31.30 31.35 7.74 229,452
CTL 2017-04-12 32.00 32.30 31.75 31.90 7.88 225,516
CTL 2017-04-13 32.00 32.35 31.70 31.95 7.89 230,608
CTL 2017-04-17 32.00 32.20 28.00 29.15 7.20 207,448
CTL 2017-04-18 29.95 29.95 28.00 28.05 6.93 175,013
CTL 2017-04-19 29.90 29.90 28.05 28.85 7.12 57,970
CTL 2017-04-20 28.20 28.50 27.55 28.00 6.91 43,339
CTL 2017-04-21 28.00 32.00 25.20 31.45 7.77 162,994
CTL 2017-04-24 31.00 31.95 30.80 31.75 7.84 189,877
CTL 2017-04-25 31.50 31.55 30.00 31.40 7.75 131,002
CTL 2017-04-26 31.10 31.55 29.95 30.00 7.41 167,555
CTL 2017-04-27 30.00 30.40 29.20 30.00 7.41 48,192
CTL 2017-04-28 28.30 30.00 28.30 28.45 7.03 55,496
CTL 2017-05-02 30.00 30.05 28.00 29.50 7.28 305,193
CTL 2017-05-03 30.00 30.40 28.95 29.25 7.22 363,649
CTL 2017-05-04 30.10 30.75 26.30 29.30 7.24 403,954
CTL 2017-05-05 29.15 29.50 28.50 28.70 7.09 267,190
CTL 2017-05-08 30.00 30.00 26.10 26.10 6.44 159,663
CTL 2017-05-09 26.10 26.95 22.60 22.80 5.63 173,618
CTL 2017-05-10 23.15 23.15 20.75 21.05 5.20 170,485
CTL 2017-05-11 21.50 21.50 17.55 18.90 4.67 216,535
CTL 2017-05-12 19.35 19.50 18.20 19.45 4.80 57,394
CTL 2017-05-15 20.80 20.80 18.85 19.50 4.82 22,475
CTL 2017-05-16 20.10 20.10 18.90 19.05 4.70 502,665
CTL 2017-05-17 19.90 19.90 17.35 17.35 4.28 404,221
CTL 2017-05-18 16.25 17.00 15.65 15.65 3.86 52,520
CTL 2017-05-19 15.65 16.80 14.10 15.00 3.70 103,561
CTL 2017-05-22 14.10 15.30 13.90 15.20 3.75 835,281
CTL 2017-05-23 15.80 15.80 14.55 15.50 3.83 730,626
CTL 2017-05-24 16.35 16.35 15.65 15.95 3.94 617,707
CTL 2017-05-25 16.90 16.95 16.20 16.25 4.01 874,955
CTL 2017-05-26 16.60 16.75 15.80 16.15 3.99 538,797
CTL 2017-05-29 16.65 16.70 15.75 16.05 3.96 252,180
CTL 2017-05-30 16.45 16.80 15.50 16.00 3.95 635,372
CTL 2017-05-31 15.95 16.40 15.20 15.20 3.75 451,060
CTL 2017-06-01 15.70 15.75 14.60 14.60 3.74 350,802
CTL 2017-06-02 14.65 14.85 13.95 14.45 3.70 588,161
CTL 2017-06-05 14.85 14.85 13.75 13.75 3.52 288,120
CTL 2017-06-06 13.85 13.85 13.20 13.20 3.38 366,622
CTL 2017-06-07 12.00 12.95 11.90 11.90 3.05 204,069
CTL 2017-06-08 10.90 11.90 10.75 10.75 2.75 106,262
CTL 2017-06-09 9.90 11.80 9.70 11.80 3.02 388,409
CTL 2017-06-12 11.40 12.70 10.95 11.60 2.97 822,978
CTL 2017-06-13 11.60 12.25 10.90 11.00 2.82 605,964
CTL 2017-06-14 11.00 11.50 10.60 10.75 2.75 566,124
CTL 2017-06-15 11.20 11.20 10.50 11.00 2.82 491,302
CTL 2017-06-16 11.25 11.40 10.30 10.30 2.64 1,018,240
CTL 2017-06-19 10.70 11.00 9.90 10.80 2.77 542,511
CTL 2017-06-20 10.50 10.85 10.25 10.55 2.70 780,227
CTL 2017-06-21 10.50 10.80 10.15 10.40 2.66 753,174
CTL 2017-06-22 10.45 10.60 10.00 10.25 2.62 780,971
CTL 2017-06-23 10.25 10.45 9.20 9.20 2.36 515,804
CTL 2017-06-27 9.60 10.30 8.75 10.00 2.56 741,062
CTL 2017-06-28 10.40 10.50 9.85 10.05 2.57 427,244
CTL 2017-06-29 10.05 10.30 9.05 9.35 2.39 577,598
CTL 2017-06-30 9.25 9.50 9.00 9.25 2.37 291,924
CTL 2017-07-03 9.30 9.45 9.00 9.19 2.35 173,878
CTL 2017-07-04 8.80 9.19 8.70 9.00 2.30 163,063
CTL 2017-07-05 9.10 9.40 8.60 8.66 2.22 285,924
CTL 2017-07-06 8.45 8.84 7.85 7.85 2.01 655,033
CTL 2017-07-07 7.25 7.79 7.07 7.07 1.81 726,248
CTL 2017-07-10 7.10 7.10 6.72 6.72 1.72 175,770
CTL 2017-07-11 6.66 6.98 6.39 6.74 1.73 877,856
CTL 2017-07-12 6.75 6.75 6.38 6.38 1.63 187,904
CTL 2017-07-13 6.40 6.45 6.08 6.08 1.56 175,545
CTL 2017-07-14 5.90 6.07 5.78 5.90 1.51 156,348
CTL 2017-07-17 5.80 6.23 5.80 6.23 1.60 159,746
CTL 2017-07-18 6.24 6.54 6.10 6.54 1.67 148,037
CTL 2017-07-19 6.85 6.86 6.70 6.86 1.76 136,597
CTL 2017-07-20 7.20 7.20 7.10 7.20 1.84 271,200
CTL 2017-07-21 7.56 7.56 6.84 6.97 1.78 488,322
CTL 2017-07-24 6.93 7.19 6.75 6.95 1.78 134,922
CTL 2017-07-25 7.26 7.26 6.90 7.04 1.80 77,937
CTL 2017-07-26 7.02 7.10 6.90 6.92 1.77 46,578
CTL 2017-07-27 7.00 7.10 6.81 6.87 1.76 70,948
CTL 2017-07-28 7.00 7.00 6.86 6.95 1.78 92,995
CTL 2017-07-31 7.00 7.15 6.96 7.02 1.80 44,355
CTL 2017-08-01 7.00 7.05 6.89 6.93 1.77 52,108
CTL 2017-08-02 7.00 7.00 6.81 6.90 1.77 23,947
CTL 2017-08-03 6.59 7.18 6.59 6.84 1.75 51,623
CTL 2017-08-04 6.65 6.85 6.65 6.80 1.74 37,175
CTL 2017-08-07 6.65 6.74 6.51 6.60 1.69 26,335
CTL 2017-08-08 6.55 6.90 6.40 6.67 1.71 125,284
CTL 2017-08-09 6.94 6.94 6.21 6.25 1.60 140,186
CTL 2017-08-10 6.25 6.59 6.13 6.44 1.65 52,176
CTL 2017-08-11 6.59 6.71 6.00 6.08 1.56 37,150
CTL 2017-08-14 6.08 6.20 5.75 6.08 1.56 64,550
CTL 2017-08-16 6.08 6.14 5.74 5.74 1.47 67,397
CTL 2017-08-17 5.74 5.95 5.74 5.90 1.51 61,142
CTL 2017-08-18 5.75 5.90 5.62 5.70 1.46 56,167
CTL 2017-08-21 5.51 5.84 5.22 5.35 1.37 113,582
CTL 2017-08-22 5.35 5.65 5.15 5.50 1.41 91,295
CTL 2017-08-23 5.75 5.75 5.27 5.48 1.40 62,680
CTL 2017-08-24 5.40 5.70 5.30 5.64 1.44 47,225
CTL 2017-08-28 5.50 5.60 5.20 5.20 1.33 114,558
CTL 2017-08-29 5.40 5.40 5.00 5.25 1.34 79,424
CTL 2017-08-30 5.05 5.38 5.00 5.00 1.28 62,564
CTL 2017-08-31 5.01 5.12 4.86 5.10 1.46 77,589
CTL 2017-09-01 5.00 5.05 4.90 4.94 1.42 127,002
CTL 2017-09-04 5.00 5.24 4.94 5.03 1.44 153,157
CTL 2017-09-05 5.00 5.16 4.71 4.90 1.41 135,803
CTL 2017-09-06 4.90 4.99 4.70 4.80 1.38 140,570
CTL 2017-09-07 4.81 4.98 4.70 4.78 1.37 143,431
CTL 2017-09-08 5.00 5.05 4.61 4.78 1.37 180,304
CTL 2017-09-11 4.84 4.84 4.72 4.79 1.37 71,956
CTL 2017-09-12 4.86 4.86 4.60 4.70 1.35 138,299
CTL 2017-09-13 4.72 4.80 4.51 4.64 1.33 116,528
CTL 2017-09-14 4.64 4.70 4.35 4.45 1.28 184,924
CTL 2017-09-15 4.58 4.58 4.36 4.43 1.27 210,344
CTL 2017-09-18 4.49 4.75 4.38 4.68 1.34 235,480
CTL 2017-09-19 4.50 4.85 4.50 4.68 1.34 85,786
CTL 2017-09-20 4.50 4.81 4.50 4.60 1.32 85,890
CTL 2017-09-21 4.60 4.68 4.52 4.63 1.33 143,783
CTL 2017-09-22 4.68 4.68 4.25 4.48 1.29 203,381
CTL 2017-09-25 4.48 4.62 4.06 4.13 1.19 79,275
CTL 2017-09-26 4.05 4.30 3.93 3.95 1.13 225,797
CTL 2017-09-27 4.15 4.15 3.71 3.85 1.11 85,638
CTL 2017-09-28 4.05 4.14 3.71 4.00 1.15 172,442
CTL 2017-09-29 4.08 4.08 3.84 3.99 1.15 182,177
CTL 2017-10-03 4.09 4.09 3.84 3.88 1.11 137,092
CTL 2017-10-04 3.99 3.99 3.76 3.82 1.10 111,394
CTL 2017-10-05 3.90 3.95 3.76 3.89 1.12 64,494
CTL 2017-10-06 3.99 3.99 3.71 3.82 1.10 101,427
CTL 2017-10-09 3.93 3.93 3.93 3.93 1.13 58,656
CTL 2017-10-10 3.97 4.18 3.80 4.15 1.19 118,789
CTL 2017-10-11 3.81 4.05 3.81 3.94 1.13 280,261
CTL 2017-10-12 3.93 4.02 3.88 3.90 1.12 202,525
CTL 2017-10-13 3.99 3.99 3.85 3.88 1.11 30,718
CTL 2017-10-16 3.99 4.00 3.82 3.86 1.11 147,675
CTL 2017-10-17 3.90 3.90 3.88 3.88 1.11 18,483
CTL 2017-10-18 3.90 4.22 3.85 4.00 1.15 82,510
CTL 2017-10-19 4.00 4.34 4.00 4.34 1.25 59,874
CTL 2017-10-23 4.25 4.60 4.25 4.49 1.29 209,416
CTL 2017-10-24 4.25 5.30 4.25 5.30 1.52 246,049
CTL 2017-10-25 5.95 6.36 5.80 6.36 1.83 315,345
CTL 2017-10-26 6.90 6.99 6.60 6.99 2.01 404,367
CTL 2017-10-27 7.59 7.68 7.00 7.60 2.18 524,242
CTL 2017-10-30 8.31 8.31 8.31 8.31 2.39 673,645
CTL 2017-10-31 8.49 8.49 7.90 7.90 2.27 185,885
CTL 2017-11-01 7.51 7.51 7.51 7.51 2.16 9,016
CTL 2017-11-02 7.14 7.14 7.14 7.14 2.05 5,090
CTL 2017-11-03 6.79 6.79 6.79 6.79 1.95 8,222
CTL 2017-11-06 6.46 6.46 6.46 6.46 1.85 10,721
CTL 2017-11-07 6.14 6.14 6.14 6.14 1.76 9,736
CTL 2017-11-08 5.84 5.84 5.84 5.84 1.68 18,534
CTL 2017-11-09 5.55 5.55 5.55 5.55 1.59 20,683
CTL 2017-11-10 5.28 5.70 5.28 5.38 1.54 270,802
CTL 2017-11-13 5.20 5.35 5.09 5.10 1.46 81,613
CTL 2017-11-14 4.84 5.20 4.84 4.89 1.40 156,304
CTL 2017-11-15 4.90 4.95 4.64 4.70 1.35 135,453
CTL 2017-11-16 4.69 4.90 4.47 4.65 1.33 132,767
CTL 2017-11-17 4.50 4.89 4.50 4.80 1.38 112,229
CTL 2017-11-20 4.89 5.11 4.89 5.11 1.47 106,128
CTL 2017-11-21 5.20 5.36 5.11 5.35 1.54 106,255
CTL 2017-11-22 5.50 5.60 5.30 5.58 1.60 86,880
CTL 2017-11-23 5.58 5.62 5.40 5.60 1.61 48,330
CTL 2017-11-24 5.55 5.84 5.40 5.40 1.72 146,218
CTL 2017-11-27 5.68 5.68 5.17 5.45 1.73 98,227
CTL 2017-11-28 5.65 5.65 5.20 5.35 1.70 96,661
CTL 2017-11-29 5.20 5.35 5.00 5.20 1.65 239,477
CTL 2017-11-30 5.00 5.13 4.90 5.00 1.59 41,788
CTL 2017-12-01 5.20 5.20 4.90 5.10 1.62 65,812
CTL 2017-12-04 4.85 5.10 4.85 4.86 1.54 186,017
CTL 2017-12-05 4.81 5.10 4.65 4.92 1.56 122,335
CTL 2017-12-06 4.84 5.00 4.75 4.92 1.56 187,898
CTL 2017-12-07 5.00 5.00 4.68 4.90 1.56 111,406
CTL 2017-12-08 4.81 5.05 4.80 4.80 1.53 185,107
CTL 2017-12-11 4.95 4.95 4.65 4.70 1.49 111,429
CTL 2017-12-12 4.80 4.85 4.47 4.65 1.48 142,526
CTL 2017-12-13 4.65 4.78 4.40 4.65 1.48 92,904
CTL 2017-12-14 4.60 4.82 4.42 4.82 1.53 144,165
CTL 2017-12-15 4.80 5.06 4.60 5.06 1.61 107,852
CTL 2017-12-18 5.30 5.31 5.10 5.25 1.67 168,432
CTL 2017-12-19 5.30 5.35 5.04 5.07 1.61 157,470
CTL 2017-12-20 5.25 5.41 5.00 5.00 1.59 401,715
CTL 2017-12-21 4.90 5.23 4.80 5.23 1.66 268,623
CTL 2017-12-22 5.15 5.23 4.90 5.23 1.66 336,990
CTL 2017-12-26 5.23 5.23 4.89 5.09 1.62 277,994
CTL 2017-12-27 4.72 5.15 4.71 5.00 1.59 364,214
CTL 2017-12-28 4.75 4.94 4.70 4.84 1.54 522,006
CTL 2017-12-29 4.75 4.95 4.68 4.85 1.54 429,903
CTL 2018-01-01 4.71 4.92 4.71 4.85 1.54 301,763
CTL 2018-01-02 4.85 4.95 4.75 4.85 1.54 288,775
CTL 2018-01-03 4.70 4.99 4.57 4.93 1.57 240,656
CTL 2018-01-04 5.00 5.00 4.72 4.94 1.57 159,120
CTL 2018-01-05 4.99 5.14 4.91 5.12 1.63 325,229
CTL 2018-01-08 5.15 5.38 5.10 5.38 1.71 301,886
CTL 2018-01-09 5.64 5.64 5.32 5.40 1.72 151,566
CTL 2018-01-10 5.50 5.50 5.11 5.13 1.63 150,653
CTL 2018-01-11 5.45 5.49 5.00 5.30 1.68 106,817
CTL 2018-01-12 5.05 5.45 5.05 5.14 1.63 437,939
CTL 2018-01-15 5.00 5.20 5.00 5.15 1.64 118,820
CTL 2018-01-16 5.30 5.39 5.06 5.23 1.66 392,740
CTL 2018-01-17 5.23 5.34 5.01 5.14 1.63 388,708
CTL 2018-01-18 5.30 5.30 5.03 5.06 1.61 565,870
CTL 2018-01-19 5.30 5.30 5.05 5.15 1.64 377,495
CTL 2018-01-22 5.05 5.28 5.05 5.07 1.61 181,228
CTL 2018-01-23 5.05 5.28 5.05 5.07 1.61 174,739
CTL 2018-01-24 5.08 5.25 4.90 5.00 1.59 203,825
CTL 2018-01-25 4.91 5.05 4.90 4.92 1.56 78,990
CTL 2018-01-29 4.91 5.10 4.70 4.91 1.56 79,121
CTL 2018-01-30 4.67 4.92 4.67 4.80 1.53 117,978
CTL 2018-01-31 4.71 4.80 4.55 4.70 1.49 51,490
CTL 2018-02-01 4.72 4.75 4.51 4.51 1.43 55,810
CTL 2018-02-02 4.53 4.60 4.33 4.40 1.40 105,340
CTL 2018-02-05 4.25 4.49 4.21 4.30 1.37 52,589
CTL 2018-02-06 4.18 4.30 4.09 4.30 1.37 4,186,547
CTL 2018-02-07 4.38 4.42 4.25 4.42 1.40 25,680
CTL 2018-02-08 4.42 4.64 4.42 4.64 1.47 34,108
CTL 2018-02-09 4.87 4.87 4.87 4.87 1.55 72,851
CTL 2018-02-12 4.91 5.11 4.91 5.11 1.62 54,795
CTL 2018-02-14 5.36 5.36 5.36 5.36 1.70 116,585
CTL 2018-02-15 5.62 5.62 5.10 5.17 1.64 120,220
CTL 2018-02-16 5.00 5.35 4.95 5.05 1.60 60,120
CTL 2018-02-19 4.99 4.99 4.94 4.94 1.57 27,115
CTL 2018-02-20 4.93 4.94 4.70 4.94 1.57 64,003
CTL 2018-02-21 4.75 4.89 4.63 4.70 1.49 123,538
CTL 2018-02-22 4.47 4.80 4.47 4.72 1.50 95,961
CTL 2018-02-23 4.50 4.70 4.50 4.65 1.48 81,935
CTL 2018-02-26 4.80 4.83 4.37 4.80 1.53 112,721
CTL 2018-02-27 4.83 4.83 4.45 4.65 1.48 67,113
CTL 2018-02-28 4.61 4.95 4.61 4.66 1.48 17,936
CTL 2018-03-01 4.80 4.80 4.58 4.68 1.49 96,923
CTL 2018-03-05 4.68 4.68 4.53 4.56 1.64 111,073
CTL 2018-03-06 4.65 4.75 4.40 4.75 1.71 188,903
CTL 2018-03-07 4.78 4.85 4.42 4.59 1.65 232,551
CTL 2018-03-08 4.48 4.73 4.40 4.45 1.60 96,067
CTL 2018-03-09 4.25 4.52 4.25 4.41 1.58 429,147
CTL 2018-03-12 4.20 4.63 4.20 4.32 1.55 287,435
CTL 2018-03-13 4.30 4.50 4.22 4.33 1.56 105,105
CTL 2018-03-14 4.25 4.54 4.17 4.54 1.63 315,411
CTL 2018-03-15 4.45 4.54 4.45 4.48 1.61 6,611
CTL 2018-03-16 4.70 4.71 4.42 4.66 1.67 156,417
CTL 2018-03-19 4.66 4.80 4.43 4.50 1.62 360,688
CTL 2018-03-20 4.22 4.50 4.22 4.40 1.58 226,232
CTL 2018-03-21 4.21 4.55 4.21 4.55 1.63 527,237
CTL 2018-03-22 4.41 4.70 4.41 4.70 1.69 325,230
CTL 2018-03-23 4.41 4.53 4.32 4.32 1.55 197,885
CTL 2018-03-26 4.25 4.30 4.17 4.30 1.54 19,501
CTL 2018-03-27 4.20 4.40 4.20 4.23 1.52 92,311
CTL 2018-03-28 4.12 4.41 4.12 4.41 1.58 43,469
CTL 2018-04-02 4.45 4.59 4.40 4.59 1.65 33,472
CTL 2018-04-03 4.80 4.80 4.43 4.80 1.72 57,361
CTL 2018-04-04 5.00 5.00 4.56 4.56 1.64 107,510
CTL 2018-04-05 4.55 4.59 4.40 4.50 1.62 44,784
CTL 2018-04-06 4.50 4.50 4.30 4.44 1.60 26,437
CTL 2018-04-09 4.12 4.57 4.12 4.57 1.64 19,261
CTL 2018-04-10 4.52 4.78 4.52 4.55 1.63 29,548
CTL 2018-04-11 4.70 4.80 4.40 4.55 1.63 122,161
CTL 2018-04-12 4.75 4.75 4.40 4.60 1.65 33,283
CTL 2018-04-13 4.50 4.55 4.40 4.48 1.61 40,136
CTL 2018-04-16 4.48 4.48 4.30 4.37 1.57 156,191
CTL 2018-04-17 4.35 4.50 4.26 4.30 1.54 147,693
CTL 2018-04-18 4.20 4.30 4.15 4.25 1.53 243,827
CTL 2018-04-19 4.21 4.30 4.20 4.21 1.51 240,433
CTL 2018-04-20 4.16 4.25 4.10 4.17 1.50 184,746
CTL 2018-04-23 4.17 4.29 4.07 4.15 1.49 297,126
CTL 2018-04-24 4.15 4.35 4.15 4.28 1.54 243,729
CTL 2018-04-25 4.25 4.30 3.78 4.00 1.44 352,769
CTL 2018-04-26 4.00 4.06 3.95 4.06 1.46 203,545
CTL 2018-04-27 3.98 4.15 3.98 4.14 1.49 97,217
CTL 2018-04-30 4.15 4.53 4.15 4.53 1.63 86,971
CTL 2018-05-02 4.40 4.59 4.20 4.26 1.53 21,388
CTL 2018-05-03 4.11 4.20 4.01 4.13 1.48 25,089
CTL 2018-05-04 4.18 4.28 4.06