responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع
  • Egyptians Housing Development & Reconstruction 0.1 0.355 2.55 %
  • Dice Sport & Casual Wear 0.372 0.373 0.00 %
  • Arabia Investments Holding 0.368 0.371 0.01 %
  • Egyptian for Developing Building Materials 0.322 0.322 0.00 %
  • GB AUTO 4.48 4.79 0.07 %
  • Cairo Oils & Soap 0.177 0.177 0.00 %
  • Commercial International Bank (Egypt) 37.11 37.85 0.02 %
  • Orascom Investment Holding 0.213 0.213 0.00 %
  • Egyptian Chemical Industries (Kima) 5.17 5.55 0.07 %
  • Arab for management Co. 0.427 0.427 0.00 %
  • Egyptian Real Estate Group 1.119 1.166 0.04 %
  • Orascom Financial Holding 0.196 0.195 -0.01 %
  • Fawry For Banking Technology And Electronic Payment 4.74 4.86 0.03 %
  • Medinet Nasr Housing 2.95 3 0.02 %
  • Citadel Capital - Common Shares 1.377 1.373 0.00 %
  • Giza General Contracting 0.3 0.307 0.02 %
  • Egyptian Financial Group-Hermes Holding Company 13.68 14.01 0.02 %
  • El Arabia Engineering Industries 1.171 1.158 -0.01 %
  • Industrial & Engineering Projects 0.25 0.257 0.03 %
  • Palm Hills Development Company 1.689 1.714 0.01 %
  • El Nasr Clothes & Textiles (Kabo) 1.002 1.036 0.03 %
  • Naeem Holding 0.16 0.158 -0.01 %
  • Heliopolis Housing 6.05 6.19 0.02 %
  • Arab Gathering Investment 1.751 1.828 0.04 %
  • Speed Medical 0.44 0.436 -0.01 %
  • Jadwa Industrial Development 0.822 0.79 -0.04 %
  • Misr National Steel - Ataqa 1.054 1.079 0.02 %
  • Alexandria Mineral Oils Company 4.22 4.3 0.02 %
  • MM Group For Industry And International Trade 4.44 4.52 0.02 %
  • Integrated Engineering Group S.A.E 0.215 0.23 0.07 %
  • El Kahera Housing 1.277 1.295 0.01 %
  • The Egyptian Modern Education Systems 0.138 0.137 -0.01 %
  • Belton Financial Holding 3.12 3.04 -0.03 %
  • United Arab Shipping 0.774 0.787 0.02 %
  • Arab Developers Holding 0.394 0.397 0.01 %
  • Ibnsina Pharma 1.799 1.832 0.02 %
  • Egyptian Transport (EGYTRANS) 2.41 2.39 -0.01 %
  • Abu Dhabi Islamic Bank- Egypt 13.58 13.71 0.01 %
  • ELSWEDY CABLES 8.7 9.04 0.04 %
  • Sidi Kerir Petrochemicals 8.99 9.06 0.01 %
  • Al Khair River For Development Agricultural Investment&Envir 0.271 0.273 0.01 %
  • Medical Packaging Company 0.39 0.39 0.00 %
  • Ezz Steel 15.82 16.18 0.02 %
  • Telecom Egypt 22.68 23.38 0.03 %
  • Universal For Paper and Packaging Materials (Unipack 0.632 0.622 -0.02 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 1.791 1.786 0.00 %
  • Arab Ceramics - Ceramica Remas 1.048 1.043 0.00 %
  • Egyptian Electrical Cables 0.423 0.412 -0.03 %
  • Atlas Investment & Food Industries 0.251 0.247 -0.02 %
  • Lecico Egypt 10 10.27 0.03 %
  • C I Capital Holding 4.8 5.08 0.06 %
  • Mansourah Poultry 1.046 1.055 0.01 %
  • Upper Egypt Contracting 0.653 0.654 0.00 %
  • Barbary Investment Group ( BIG) 0.092 0.091 -0.01 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 2.85 2.85 0.00 %
  • El Shams Housing & Urbanization 6.4 6.35 -0.01 %
  • Zahraa Maadi Investment & Development 4.96 5.02 0.01 %
  • Oriental Weavers 7.76 7.8 0.01 %
  • Northern Upper Egypt Development & Agricultural Production 2.3 2.25 -0.02 %
  • Prime Holding 0.516 0.515 0.00 %
  • Eastern Company 13.8 13.87 0.01 %
  • Arab Real Estate Investment (ALCO) 0.64 0.651 0.02 %
  • Taaleem Management Services 3.63 3.85 0.06 %
  • Mena Touristic & Real Estate Investment 0.951 0.948 0.00 %
  • Arab Valves Company 1.391 1.382 -0.01 %
  • Pioneers Properties for Development 1.883 1.875 0.00 %
  • Arab Development & Real Estate Investment 1.592 1.597 0.00 %
  • Alexandria Containers and goods 13.71 14.25 0.04 %
  • Sharm Dreams Co. for Tourism Investment 7.9 7.99 0.01 %
  • Egyptian Media Production City 6.6 6.68 0.01 %
  • Egyptian for Tourism Resorts 1.702 1.711 0.01 %
  • Raya Holding for Financial Investments 2.67 2.65 -0.01 %
  • Credit Agricole Egypt 7.99 8 0.00 %
  • Maridive & oil services 0.119 0.118 -0.01 %
  • Al Tawfeek Leasing Company-A.T.LEASE 3.46 3.59 0.04 %
  • AJWA for Food Industries company Egypt 18.03 19.97 0.11 %
  • El Obour Real Estate Investment 12.07 10.93 -0.09 %
  • Iron and steel for mines and quarries 1.15 1.165 0.01 %
  • E-Finance For Digital and Financial Investements SAE 16.62 16.99 0.02 %
  • Cleopatra Hospital Company 4.52 4.5 0.00 %
  • Sharkia National Food 0.795 0.791 -0.01 %
  • T M G Holding 8.58 8.65 0.01 %
  • Arab Cotton Ginning 3.29 3.27 -0.01 %
  • Aspire Capital Holding for Financial Investments 0.256 0.256 0.00 %
  • Abou Kir Fertilizers 30.76 30.81 0.00 %
  • Natural Gas & Mining Project (Egypt Gas) 30.15 30.01 0.00 %
  • Golden Coast Company 0.332 0.332 0.00 %
  • Amer Group Holding 0.758 0.762 0.01 %
  • Rowad Tourism (Al Rowad) 20.67 21.16 0.02 %
  • Cairo Poultry 2.54 2.54 0.00 %
  • Housing & Development Bank 12.31 12.74 0.03 %
  • Emaar Misr for Development 2.7 2.7 0.00 %
  • International Agricultural Products 5.07 5.23 0.03 %
  • Egypt Aluminum 26.57 25.87 -0.03 %
  • ARAB POLVARA SPINNING & WEAVING CO. 3.4 3.57 0.05 %
  • Oden Financial Investments 1.381 1.362 -0.01 %
  • Elwadi For International Investment & Development 0.424 0.424 0.00 %
  • Ceramic & Porcelain 3.68 3.71 0.01 %
  • Remco for Touristic Villages Construction 2.51 2.52 0.00 %
  • Raya Contact Center 2.64 2.62 -0.01 %
  • Canal Shipping Agencies 21.53 21.94 0.02 %
  • United Housing & Development 3.3 3.24 -0.02 %
  • TransOceans Tours 0.048 0.048 0.00 %
  • Ismailia Misr Poultry 6.01 5.97 -0.01 %
  • B Investments Holding S . A . E 14.1 14.32 0.02 %
  • Rakta Paper Manufacturing 13.25 13.68 0.03 %
  • Alexandria Spinning & Weaving (SPINALEX) 1.634 1.658 0.01 %
  • Orascom Development Egypt 6.15 6.29 0.02 %
  • Egypt for Poultry 2.95 2.93 -0.01 %
  • First Investment Company And Real Estate Development 1.137 1.132 0.00 %
  • Orascom Construction PLC 78.9 77.8 -0.01 %
  • Egyptian Kuwaiti Holding $ 1.21 1.2 -0.01 %
  • Ismailia Development and Real Estate Co 21.75 22.83 0.05 %
  • Export Development Bank of Egypt (EDBE) 10.04 9.96 -0.01 %
  • Juhayna Food Industries 6.99 6.95 -0.01 %
  • Delta Sugar 17.35 17.49 0.01 %
  • Al Baraka Bank Egypt 17.49 17.51 0.00 %
  • Misr Cement (Qena) 16.5 16.81 0.02 %
  • El Ahli Investment and Development 16.03 16.06 0.00 %
  • Asek Company for Mining - Ascom 7.63 7.7 0.01 %
  • Edita Food Industries S.A.E 12.5 12.87 0.03 %
  • Qatar National Bank - QNB 17 16.7 -0.02 %
  • International company For Medical Industries -ICMI 1.18 1.229 0.04 %
  • International Company For Fertilizers & Chemicals 5.4 5.42 0.00 %
  • South Valley Cement 1.334 1.334 0.00 %
  • EGX 30 INDEX ETF 13.79 13.96 0.01 %
  • Alexandria Flour Mills 10.78 11 0.02 %
  • Egyptian Kuwaiti Holding $ 29.5 29.13 -0.01 %
  • Egyptian Financial & Industrial 28.23 28.28 0.00 %
  • Egyptians For Investment & Urban Development 12.55 12.4 -0.01 %
  • Egyptian International Pharmaceuticals (EIPICO) 32 32.12 0.00 %
  • Development & Engineering Consultants 24.95 25.49 0.02 %
  • El Ezz Porcelain (Gemma) 12.33 12.22 -0.01 %
  • Reacap Financial Investments 3.3 3.3 0.00 %
  • Extracted Oils 1.675 1.675 0.00 %
  • Six of October Development & Investment (SODIC) 12.56 12.72 0.01 %
  • National Real Estate Bank for Development 26.12 26.82 0.03 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.079 1.079 0.00 %
  • Gharbia Islamic Housing Development 15.86 16.56 0.04 %
  • Paint & Chemicals Industries (Pachin) 24.83 25.14 0.01 %
  • Port Saied for Agricultural Development and Construction 3.11 3.11 0.00 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 1.398 1.398 0.00 %
  • Suez Canal Bank 10.06 10.05 0.00 %
  • Misr Chemical Industries 16.35 16.8 0.03 %
  • Al Arafa Investment And Consulting 0.087 0.087 0.00 %
  • Nasr Company for Civil Works 16.63 16.58 0.00 %
  • Misr Fretilizers Production Company - Mopco 133.17 132.19 -0.01 %
  • Tanmia for real estate investment 1.82 1.82 0.00 %
  • Arabian Food Industries DOMTY 4.95 4.95 0.00 %
  • Macro Group Pharmaceuticals -Macro Capital 3.79 3.79 0.00 %
  • Gulf Canadian Real Estate Investment Co. 12.04 12.64 0.05 %
  • Faisal Islamic Bank of Egypt - In EGP 0.999 1 0.00 %
  • Obour Land For Food Industries 6.91 6.91 0.00 %
  • Arabian Cement Company 5.75 5.75 0.00 %
  • Faisal Islamic Bank of Egypt - In EGP 17.47 17.42 0.00 %
  • Arabian Rocks Plastic Industries 0.453 0.453 0.00 %
  • Engineering Industries (ICON) 5.77 5.77 0.00 %
  • Glaxo Smith Kline 24.91 24.88 0.00 %
  • M.B Engineering 1.669 1.669 0.00 %
  • Rubex Plastics 3.26 3.26 0.00 %
  • Kafr El Zayat Pesticides 41.83 41.49 -0.01 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.61 2.61 0.00 %
  • Thiqa for Business and Development Management 0.686 0.686 0.00 %
  • Egyptian Gulf Bank 0.497 0.497 0.00 %
  • Nozha International Hospital 6 6 0.00 %
  • Middle Egypt Flour Mills 36.42 37.75 0.04 %
  • Delta For Printing & Packaging 18.01 17.93 0.00 %
  • Arab Aluminum 28.76 28.97 0.01 %
  • Wadi Kom Ombo Land Reclamation 32.19 32.96 0.02 %
  • Cairo Pharmaceuticals 41.23 42.21 0.02 %
  • Al Moasher for Programming and Information Dissemination 2.12 2.12 0.00 %
  • Misr Duty Free Shops 13.31 13.31 0.00 %
  • Sinai Cement 6.65 6.65 0.00 %
  • Cairo Investment & Real Estate Development 12.75 12.75 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 21.85 21.85 0.00 %
  • Arab Pharmaceuticals 50.86 52.33 0.03 %
  • General Company For Land Reclamation,Development & Reconstru 23.4 23.4 0.00 %
  • Marsa Marsa Alam For Tourism Development 1.335 1.335 0.00 %
  • East Delta Flour Mills 107.79 120.65 0.12 %
  • South Cairo & Giza Mills & Bakeries 20.41 20.41 0.00 %
  • General Silos & Storage 96.78 102.17 0.06 %
  • Union Pharmacist Company For Medical Services and Investment 1.268 1.268 0.00 %
  • Golden Textiles & Clothes Wool 5.84 5.84 0.00 %
  • North Cairo Mills 20.64 20.64 0.00 %
  • Grand Capital 8.67 8.67 0.00 %
  • El Arabia for Land Reclamation 18.68 18.68 0.00 %
  • Samad Misr -EGYFERT 13.1 13.1 0.00 %
  • Ismailia National Food Industries 31.24 31.24 0.00 %
  • Middle & West Delta Flour Mills 102.03 102.03 0.00 %
  • Memphis Pharmaceuticals 14.82 14.82 0.00 %
  • National Housing for Professional Syndicates 23.84 23.84 0.00 %
  • Saudi Egyptian Investment & Finance $ 63.29 63.29 0.00 %
  • Acrow Misr 25.73 25.73 0.00 %
  • Nile Pharmaceuticals 28.95 28.95 0.00 %
  • Contact Financial Holding 2.95 2.95 0.00 %
  • Misr Hotels 35.41 35.41 0.00 %
  • Misr Beni Suef Cement 29 29 0.00 %
  • Egyptian Satellites (NileSat) 4.92 4.92 0.00 %
  • Societe Arabe Internationale De Banque (SAIB) 3.69 3.69 0.00 %
  • Delta Construction & Rebuilding 19.02 19.02 0.00 %
  • Upper Egypt Flour Mills 90.44 90.44 0.00 %
  • International Co For Investment & Development 35.39 35.39 0.00 %
  • Sues Canal Company For Technology Settling 42.49 42.49 0.00 %
  • Mohandes Insurance 10.8 10.8 0.00 %
  • Minapharm Pharmaceuticals 139.95 139.95 0.00 %
  • UTOPIA 9.2 9.2 0.00 %
  • Alexandria National Company for Financial Investment 8.96 8.96 0.00 %
  • Cairo Educational Services 15.5 15.5 0.00 %
  • Alexandria Pharmaceuticals 113.34 113.34 0.00 %
  • Integrated Diagnostics Holdings plc 17 17 0.00 %
  • EL Ezz Aldekhela Steel - Alexandria 700.75 700.75 0.00 %
  • Pyramisa Hotels 51.84 51.84 0.00 %
  • Alexandria New Medical Center 73.5 73.5 0.00 %
  • Egyptians Real Estate Fund Certificates 12.25 12.25 0.00 %
  • October Pharma 159.95 159.95 0.00 %

Wadi Kom Ombo Land Reclamation

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 50.82 49.36 -1.46 49.36 51.9 49.03 16653 49.98 10894 49.36 19990 1000129 103
2022-01-09 51.55 50.82 -1.24 50.31 52.99 50.31 21604 50.82 7759 50.31 7271 370906 42
2022-01-05 52.13 51.55 -0.58 51.55 52.68 51.1 18068 52.68 12966 51.55 20686 1071542 78
2022-01-04 53.04 52.13 -0.25 52.79 54.1 50 29234 51.99 15849 51.42 33470 1764232 166
2022-01-03 52.16 53.04 0.88 53.04 54.8 52.18 21078 53.3 37211 53.04 56729 3030263 270
2022-01-02 49.04 52.16 3.12 52.16 52.7 49.25 17826 52.16 32827 51.61 46108 2373710 244
2021-12-30 48.03 49.04 1.01 49.04 50 48.5 25232 49 12976 48.65 21205 1047710 105
2021-12-29 48.59 48.03 0.4 48.99 49.68 48 24339 48.95 11019 58.3 6894 335000 49
2021-12-28 48.19 48.59 0.4 48.59 50.45 48.2 5081 51 230 46.29 11822 585779 83
2021-12-27 49.68 48.19 -0.68 49 51 48 27388 49 11102 48.2 13726 673059 89
2021-12-26 49.79 49.68 -0.11 49.68 51.94 49.35 30160 49.98 27666 49.68 37740 1899656 199
2021-12-23 49.99 49.79 -0.2 49.79 53 49.52 26761 50.7 8642 59.98 21563 1090073 133
2021-12-22 50.68 49.99 -0.69 49.99 52 49.7 24190 50 12704 50.02 25639 1291538 124
2021-12-21 51.17 50.68 -0.1 51.07 52.4 50.5 19567 51.07 16471 50.69 21551 1107999 115
2021-12-20 51.55 51.17 0.13 51.68 53.99 49.9 20038 51.68 26999 51.17 25317 1289418 185
2021-12-19 55.47 51.55 -3.92 51.55 54.9 50.12 20797 51.55 7701 50.71 13363 697854 85
2021-12-16 57.77 55.47 -2.3 55.47 61 53.65 34633 46.22 8648 54 26632 1536734 119
2021-12-15 55.38 57.77 2.39 57.77 62.9 55 21887 44.31 6707 56.66 48766 2904965 212
2021-12-14 57.76 55.38 -2.38 55.38 57.97 48.15 12130 55.38 8371 54.01 33782 1818675 174
2021-12-13 57.76 57.76 -5.96 51.8 53.48 50.3 14453 46.21 5615 50.7 5433 275724 25
2021-12-12 57.76 57.76 -7.76 50 52 48 8105 46.21 4337 50 4031 202503 36
2021-12-09 57.76 57.76 0 57.76 57.76 48 9870 46.21 2351 47.4 4782 235925 43
2021-12-08 57.76 57.76 -5.78 51.98 57.78 50 12787 46.21 3977 50.2 4167 211614 47
2021-12-07 57.76 57.76 0 57.76 57.76 50.07 16228 46.21 4843 51.17 5362 283806 58
2021-12-06 60.38 57.76 -4.86 55.52 60 55.52 15977 48.31 4302 56.08 9995 583839 58
2021-12-05 60.38 60.38 -2.22 58.16 62.5 56.5 13796 59 4726 58.16 4027 238582 27
2021-12-02 60.87 60.38 -0.49 60.38 62.1 58 13570 60.38 5540 58.6 10225 614059 85
2021-12-01 62.53 60.87 -2.53 60 63 55.1 33816 60 9322 57.63 14860 891886 79
2021-11-30 62.53 62.53 -5.52 57.01 59.99 57 3832 63 635 55 2569 147179 31
2021-11-29 62.53 62.53 -3.53 59 59.97 57.01 6699 63 555 56.56 1369 79155 27
2021-11-28 62.53 62.53 -4.93 57.6 62.5 55.12 14212 50.03 4695 57.6 1686 97538 15
2021-11-25 62.53 62.53 0 62.53 62.97 59.06 14345 61.99 10267 60 2734 165181 38
2021-11-24 65.84 62.53 -5.84 60 66 55.65 18889 59 12897 60 23622 1432097 121
2021-11-23 57.85 65.84 8.65 66.5 67.49 58.12 10580 65.66 16957 62.82 12070 778026 95
2021-11-22 52.31 57.85 9.57 61.88 62.75 51.5 3008 61.88 7160 57.85 14265 822149 57
2021-11-21 53.33 52.31 -1.02 52.31 57.6 49.93 9845 52.15 9914 52.17 8644 459764 51
2021-11-18 53.33 53.33 -0.63 52.7 55.78 51.67 9211 54.73 2408 52.69 1520 80727 16
2021-11-17 50.44 53.33 4.55 54.99 59 50.02 9717 54.99 7454 54 19346 1059435 94
2021-11-16 62.41 50.44 -10.19 52.22 60 49.93 16065 52 770 50.11 6818 359523 85
2021-11-15 62.41 62.41 0 62.41 63.5 55 13236 59.75 4931 56.5 3460 207077 47
2021-11-14 63.59 62.41 -1.18 62.41 66.4 62 19013 62.41 19927 62.4 18204 1161822 109
2021-11-11 55.92 63.59 7.67 63.59 64.3 59.98 15365 61 16370 61.8 25958 1644487 120
2021-11-10 62.25 55.92 -6.33 55.92 61.99 50.21 3489 49.8 750 53.3 17281 986806 90
2021-11-09 65.54 62.25 -3.29 62.25 69.95 61 25327 62.25 15387 62 32935 2178203 129
2021-11-08 65.54 65.54 0 65.54 67.89 61.52 23126 62.5 9223 62.5 717 44621 18
2021-11-07 65.7 65.54 -0.16 65.54 70.25 62 21454 65.54 12990 64 40066 2737541 193
2021-11-04 63.12 65.7 2.58 65.7 66.89 57 10401 66.8 33096 65.7 34569 2245264 199
2021-11-03 62.05 63.12 1.07 63.12 67.98 58.06 17312 63.12 15992 63.02 81049 5222058 358
2021-11-02 57.57 62.05 4.48 62.05 63 58.5 26651 62.05 29216 62 35674 2179490 226
2021-11-01 48 57.57 9.58 57.58 57.6 48.2 0 0 9296 57.58 51721 2953135 192
2021-10-31 40 48 8 48 48 38 0 0 35756 48 37873 1679931 122
2021-10-28 39.15 40 0.35 39.5 42 33.6 16600 39.45 32543 39.45 16533 611268 104
2021-10-27 39.15 39.15 0 39.15 41.65 34.5 859 39.8 0 0 2614 104257 23
2021-10-26 45.49 39.15 -4.69 40.8 44.5 36.5 13738 36.4 1850 36.83 20462 816292 110
2021-10-25 45.49 45.49 0 45.49 45.49 38.99 9399 36.4 1115 37.57 4317 173808 22
2021-10-24 45.49 45.49 0 45.49 45.49 37.5 1420 40.7 0 0 1643 65296 16
2021-10-20 45.49 45.49 0 45.49 45.49 36.4 612 42.25 0 0 3265 123784 44
2021-10-19 56.84 45.49 -11.35 45.49 56.99 45.48 24483 45.48 0 0 8964 436083 46
2021-10-18 59.66 56.84 -2.82 56.84 63.36 56.56 16481 56.84 4470 56.11 25602 1524787 127
2021-10-17 60.51 59.66 -0.85 59.66 64 58 13213 59.65 5645 58.03 18328 1113203 76
2021-10-14 61.72 60.51 -1.21 60.51 62.08 56 8712 60.51 21858 60.5 17821 1054551 68
2021-10-13 66.26 61.72 -4.54 61.72 64.47 59.1 18751 60 3250 59.1 20825 1280277 96
2021-10-12 68.26 66.26 -2 66.26 68.99 62.51 6433 71.8 1000 62.7 16365 1057316 89
2021-10-11 69.36 68.26 -1.1 68.26 71.86 66.03 24295 68.26 12911 67 10960 766118 65
2021-10-10 68.33 69.36 1.42 69.75 70.98 64.25 17803 69 15942 69 8919 592936 56
2021-10-06 76.97 68.33 -6.72 70.25 76.67 65.65 25402 70.25 17967 70.5 8165 567653 79
2021-10-05 79.08 76.97 -2.11 76.97 78.25 72.72 40243 75.75 3590 73.13 14775 1131979 36
2021-10-04 79.08 79.08 0 79.08 79.08 73 24037 75 3142 73 1977 147668 26
2021-10-03 79.08 79.08 -0.09 78.99 78.99 75.77 40111 76 5547 75.81 108 8505 2
2021-09-30 82.38 79.08 -1.78 80.6 81 75 33184 75.45 18986 76.76 27058 2146139 63
2021-09-29 80.53 82.38 1.85 82.38 84.6 79.75 26274 82.38 25096 79.75 56585 4583969 133
2021-09-28 80.53 80.53 0.46 80.99 80.99 78.11 16190 79.15 18017 79.12 3604 285535 26
2021-09-27 80.11 80.53 0.42 80.53 83.49 78 19919 79.85 8317 78.02 37295 2994254 74
2021-09-26 80.73 80.11 -0.62 80.11 81.76 78.51 16587 80.99 8532 80.11 7179 578770 51
2021-09-23 80.02 80.73 0.71 80.73 82.88 78.5 24153 79.99 9603 78.54 6768 550898 20
2021-09-22 82.45 80.02 -2.43 80.02 84.39 78.6 18156 81.6 31216 80.02 18178 1463188 101
2021-09-21 84.2 82.45 -0.8 83.4 84.29 80.01 20538 82.45 13927 81.12 11404 934010 71
2021-09-20 85.63 84.2 -1.43 84.2 85.33 79.01 20778 84.19 12630 81.05 20274 1668806 115
2021-09-19 85.13 85.63 0.5 85.63 94.99 83 21665 85.63 11289 83.7 34805 3127621 134
2021-09-16 84.76 85.13 0.37 85.13 88.8 82.25 18429 83.99 28954 83.5 14780 1270147 82
2021-09-15 84.28 84.76 0.73 85.01 91.99 82 19867 84.76 4290 82.01 33961 3011724 99
2021-09-14 82.47 84.28 2.01 84.48 89.48 80.53 19168 84.25 12177 81.2 12990 1123646 81
2021-09-13 79.38 82.47 8.52 87.9 91 76.22 4365 87 12770 95.25 31585 2668196 135
2021-09-12 76.42 79.38 3.58 80 81.4 73.11 10465 79.38 10305 76.02 15638 1231682 63
2021-09-09 77.86 76.42 2.94 80.8 84.88 72.5 9060 79.22 3931 76.42 13452 1058370 87
2021-09-08 80.32 77.86 -2.46 77.86 82.99 75.02 14596 77.86 6461 75.28 7021 547460 40
2021-09-07 77.9 80.32 2.42 80.32 82 76.5 17557 80.32 13244 79 21865 1760976 96
2021-09-06 79.29 77.9 1.71 81 88.89 75 14884 79.45 10380 75.81 17164 1364132 108
2021-09-05 76.33 79.29 3.37 79.7 84.4 76 18266 78.99 8165 76.5 15515 1234694 81
2021-09-02 74.89 76.33 2.86 77.75 80 72.5 8176 77.75 14754 75.61 16195 1236169 104
2021-09-01 71 74.89 5.68 76.68 76.93 70.01 59 78 1786 70 24381 1825887 118
2021-08-31 73.19 71 -1.2 71.99 77 67.21 1545 73 1386 67.5 3540 251340 38
2021-08-30 72.35 73.19 2.55 74.9 76.89 68.1 936 77 1020 68 22121 1619000 78
2021-08-29 74.01 72.19 -2.01 72 75 70 9286 74.95 11826 72.33 34286 2475124 117
2021-08-26 78.13 74.01 -7.81 70.32 80 70.32 12549 70.32 0 0 11421 845257 69
2021-08-25 77.36 78.18 -3.34 74.02 80 74 7338 76.99 3050 73.46 8064 630477 25
2021-08-24 81.25 77.36 -1.3 79.95 80.19 74.25 2009 82 0 0 6013 465193 30
2021-08-23 79.74 81.25 0.26 80 82.6 78.15 9917 81.55 11223 80 3475 282347 28
2021-08-22 80.95 79.74 0.05 81 81.77 78 13366 81.3 6967 76.6 4610 367594 27
2021-08-19 78.35 80.95 4.45 82.8 83.33 78.44 1275 83.24 223 78.35 8069 653216 38
2021-08-18 83.38 78.22 -3.63 79.75 82.75 75.82 13837 79.7 5552 76.3 5677 444038 74
2021-08-17 77.9 83.38 6.06 83.96 85.69 75 7415 82 7927 75 26353 2197279 145
2021-08-16 79.62 77.9 -0.87 78.75 85 72.25 6814 82.5 29805 79.02 22977 1789680 130
2021-08-15 88.46 79.62 -8.84 79.62 79.62 79.62 28284 79.62 0 0 3006 239338 21
2021-08-11 97.4 88.46 -9.74 87.66 90.98 87.66 3530 94.99 0 0 5827 515430 36
2021-08-10 102.18 97.4 -10.21 91.97 105 91.97 7308 99.99 0 0 14293 1392166 65
2021-08-09 94.78 102.18 3.01 97.79 103 91 554 100 27 91 55033 5623534 49
2021-08-08 91.23 94.78 -0.73 90.5 95 87.16 6634 90.5 2281 87.77 25970 2461449 15
2021-08-05 91.23 91.23 -5.98 85.25 90.99 85.25 8608 88 1493 85.56 1035 90001 20
2021-08-04 98.5 91.23 -7.5 91 95.5 88.65 10237 90.99 132 89 17705 1615162 82
2021-08-03 105.25 98.5 -8.29 96.96 104 94.73 12189 96.96 0 0 4257 419308 39
2021-08-02 101.23 105.25 4.77 106 111 95 887 108 2023 96.25 50556 5320772 142
2021-08-01 98.01 101.23 3.79 101.8 104.3 94 13239 101.8 7194 96.51 3222 326172 27
2021-07-29 96.41 98.01 1.56 97.97 100 93.22 4988 98.97 1023 91.69 29862 2926678 124
2021-07-28 98.08 96.41 -4.48 93.6 99.99 93.23 12252 96.6 5807 93.6 7168 691068 93
2021-07-27 99.4 98.08 -3.4 96 100.94 95 10040 100 6097 96 6814 668294 49
2021-07-26 104.47 97.47 -9.77 94.7 100 94.03 14963 100 5414 94.7 6187 603039 49
2021-07-25 101.93 104.47 2.56 104.49 109.79 98.5 17058 104.49 4355 100.01 2923 305367 35
2021-07-18 105.32 101.93 -1.42 103.9 107.8 99.5 790 106.4 2287 98 8674 884161 77
2021-07-15 101.23 105.32 3.77 105 111 100 11039 105 6282 100 14300 1506052 83
2021-07-14 99.07 101.23 8.93 108 108 97.01 2801 108 4202 98.05 7680 777465 59
2021-07-13 98.24 99.02 1.76 100 102 98 8652 100 6237 98.1 2087 206648 34
2021-07-12 100.91 98.24 0.08 100.99 101 96.5 6837 100.99 4654 97.11 5123 503249 48
2021-07-11 103.01 100.91 -1.21 101.8 106.5 97.4 8172 101.8 7179 98.01 3631 366407 40
2021-07-08 102.79 103.01 1.2 103.99 107 99 14943 101.99 4891 99.5 2653 273288 30
2021-07-07 97.81 102.79 8.19 106 107.5 92.02 2864 106 10242 107.5 4392 451474 47
2021-07-06 90.47 97.81 8.53 99 99.51 90.5 200 99.51 2613 91.52 4719 461560 34
2021-07-05 90.03 89.24 0.41 90.44 92.68 87.51 10474 90.4 5138 86.51 4895 436850 32
2021-07-04 91.14 89.96 1.09 92.23 94 86.3 12243 92.23 12868 87.02 6578 591770 50
2021-06-30 91.65 91.14 0.74 92.39 94.97 86.16 1066 93.37 98 85.06 12682 1155783 74
2021-06-29 89.16 91.65 3.84 93 98 88.06 309 97 1300 81 18447 1690721 108
2021-06-28 83.79 89.16 6.95 90.74 92 82.1 430 90.8 3768 87 14465 1289696 105
2021-06-27 79.04 83.79 6.96 86 86 80.93 2638 86 12609 83.5 10754 901055 73
2021-06-24 78.35 79.04 2.57 80.92 81.3 76.51 5738 80.92 12561 78.05 11580 915311 63
2021-06-23 73.53 78.35 7.35 80.88 80.88 75 0 0 2045 72.5 30466 2387063 105
2021-06-22 78.21 73.53 -2.71 75.5 78.75 72 17366 75.5 16560 74 37041 2723533 99
2021-06-21 76.78 78.21 2.02 78.8 78.91 74.04 18064 78.8 9390 76.1 14575 1139923 65
2021-06-20 75.23 76.79 -0.91 74.32 81.15 72 17801 75.98 8091 74.51 72720 5584109 211
2021-06-17 73.63 75.23 4.75 78.38 80 72.11 690 78.5 144 70 26232 1973408 104
2021-06-16 68.74 73.63 6.87 75.61 75.61 65.02 391 75.61 19184 73.5 31251 2301094 73
2021-06-15 62.88 68.74 6.28 69.16 69.16 62.9 0 0 631 63.55 55955 3846499 85
2021-06-14 68.57 62.88 -1.37 67.2 71.8 61.72 3200 70 30 61.72 35407 2226222 68
2021-06-13 68.86 68.54 2.58 71.44 73.9 62.22 5132 71.44 3772 63.01 7603 521132 53
2021-06-10 65.63 68.85 5.97 71.6 71.6 65 2925 71.6 13701 67.75 23750 1635153 83
2021-06-09 61.16 65.63 6.11 67.27 67.27 62.16 0 0 11510 67.27 19804 1299690 107
2021-06-08 60.01 61.16 5.98 65.99 65.99 60 0 0 16124 66.01 18847 1152614 72
2021-06-07 59.8 60 0.2 60 62.5 58 8048 60 6685 59.51 23897 1433830 60
2021-06-06 60.91 59.79 0.59 61.5 63 57 12535 61.5 18145 59.12 16612 993160 42
2021-06-03 59.78 60.91 2.16 61.94 63 60 18090 61.94 19463 58.02 7930 483004 29
2021-06-02 60.29 59.79 -0.3 59.99 61 55.55 16697 59.99 25840 58 31253 1868655 86
2021-06-01 54.85 54.81 5.48 60.33 60.33 51 990 60 470 52.25 19469 1067157 77
2021-05-31 51.78 54.85 5.11 56.89 56.89 50 10661 55.8 62634 53.11 58383 3202245 181
2021-05-30 47.39 51.78 4.73 52.12 52.12 44.39 0 0 4100 48.5 11636 602529 92
2021-05-27 46.53 47.39 4.47 51 51 44 0 0 1300 43 13801 654096 79
2021-05-26 42.51 46.53 4.25 46.76 46.76 42.71 0 0 13327 46.76 27568 1282700 79
2021-05-25 40.48 42.51 3.52 44 44 40.5 5018 44.3 36970 44.52 23958 1018348 144
2021-05-24 40.25 40.48 1.7 41.95 43.2 40.25 4195 42 9922 40.25 27540 1114770 30
2021-05-23 41.02 40.25 2.94 43.96 43.96 39.11 2889 43.9 23733 42 53177 2140461 86
2021-05-20 41.34 41.02 0.46 41.8 42 40 13459 41.8 14303 40.05 5111 209678 24
2021-05-19 40.15 41.34 -0.85 39.3 41.91 39.25 3553 41.45 5530 37.7 27498 1136720 121
2021-05-18 40.61 40.15 0.24 40.85 40.85 39.67 4923 41.85 1900 36.56 9665 388096 30
2021-05-17 41.42 40.61 0.33 41.75 41.75 38.2 5553 41.9 5500 37.55 26720 1085135 66
2021-05-11 39.89 41.42 0.51 40.4 42.95 40 17332 40.5 24250 39.61 24990 1035029 40
2021-05-10 40.04 39.88 -1.01 39.03 40.5 39.03 21545 40.5 19411 39.2 10873 433582 18
2021-05-09 39.99 40.04 -0.49 39.5 41.5 38.6 23550 40 25639 39.5 57606 2306275 88
2021-05-06 39.86 39.99 1.09 40.95 41 38.14 24121 40.97 28527 40.95 26434 1057224 68
2021-05-05 40.81 39.86 -0.47 40.34 40.35 38.86 24665 40.1 25876 40.35 26251 1046464 61
2021-05-04 40.28 40.85 -0.43 39.85 43.55 37.52 29483 40 46325 39.85 64376 2629869 114
2021-04-28 40.21 40.28 0.04 40.25 41.78 39 39418 40.25 37205 40 82238 3312163 135
2021-04-27 38.41 40.21 3.39 41.8 41.98 39.2 22913 41.8 111310 40.61 189697 7628432 268
2021-04-26 37.85 38.41 1.39 39.24 39.24 36.02 22139 39.24 26285 37 3625 139247 15
2021-04-25 36.82 37.84 0.28 37.1 38.89 36.21 15813 38.15 33719 37.1 25184 952913 71
2021-04-22 37.05 36.82 -0.05 37 37.99 35.85 26556 36.99 31163 36.72 54666 2012873 150
2021-04-21 35.08 37.05 1.18 36.26 38.49 34.06 23739 36.7 36849 36.34 81605 3024185 198
2021-04-20 34.44 35.08 2.31 36.75 36.9 33.65 13941 36.75 18153 34.01 14438 506484 42
2021-04-19 32.28 34.44 2.32 34.6 34.8 33 17279 34.68 26819 35.5 3792 130598 12
2021-04-18 33.89 32.28 0.1 33.99 33.99 32.1 13693 33.99 10625 32.35 3358 108386 11
2021-04-15 33.89 33.89 0.07 33.96 34.73 32.1 20065 33.96 4643 32.05 411 13241 4
2021-04-14 33.2 33.89 0.78 33.98 34 31.32 14289 33.98 5437 31.37 3570 120986 13
2021-04-13 34.21 33.2 0.29 34.5 34.75 33 18790 34.5 26913 33.01 18310 607949 35
2021-04-12 34.04 34.21 -0.03 34.01 36 33.27 5060 35.97 800 31 25367 867748 53
2021-04-11 31.48 34.04 3.13 34.61 34.62 32.75 0 0 0 0 61065 2078589 123
2021-04-08 31.85 31.48 0.78 32.63 33 30.9 2830 32.95 968 29 5675 178632 21
2021-04-07 32.65 31.85 0.35 33 34 30 4930 33.9 0 0 22443 714791 59
2021-04-06 33.14 32.65 -1.92 31.22 34.78 30.02 4158 33.95 50 30.67 7531 245884 29
2021-04-05 35.57 33.14 -2.29 33.28 35.75 32.02 5000 34 0 0 34417 1140676 92
2021-04-04 34.17 35.57 0.28 34.45 37 32.1 1910 37.4 5600 33 104614 3721430 243
2021-04-01 33.59 34.17 -0.44 33.15 34.95 32.01 6259 34.98 0 0 22882 781792 49
2021-03-31 31.96 33.59 0.35 32.31 35 32 5575 34.98 778 32.01 20551 690298 50
2021-03-30 29.71 31.96 2.29 32 32.68 31 0 0 506 30.5 8280 264590 27
2021-03-29 27.14 29.71 2.71 29.85 29.85 28.01 0 0 506 27.14 6590 195772 23
2021-03-28 24.74 27.14 2.47 27.21 27.21 25.54 0 0 500 26 7940 215454 19
2021-03-25 23.35 24.74 2.04 25.39 25.39 24 252 25.54 0 0 5575 137910 10
2021-03-24 23.35 23.35 2.33 25.68 25.68 24.87 0 0 400 21.5 2550 64820 13
2021-03-23 25.81 23.35 -1.38 24.43 24.44 23.23 40 27.3 0 0 9081 212064 31
2021-03-22 25.81 25.81 -2.5 23.31 24.04 23.31 100 26.99 300 23.35 3194 76382 11
2021-03-21 25.81 25.81 0.19 26 27.49 26 0 0 14 26 3751 99174 18
2021-03-18 25.81 25.81 0.49 26.3 27.44 26 0 0 500 25.55 2170 57223 11
2021-03-17 28.24 25.81 -2.78 25.46 27 25.42 749 29.48 229 25.46 11918 307665 36
2021-03-16 28.31 28.24 -0.3 28.01 28.5 25.57 1599 29.46 2231 25.71 5299 149657 11
2021-03-15 29.5 28.31 0 29.5 29.5 27.02 1380 29.47 0 0 6650 188270 20
2021-03-14 30.76 29.5 -1.95 28.81 30.6 28 1580 30.48 2120 28.25 4634 136685 15
2021-03-11 30.24 30.76 0.34 30.58 31.7 30.58 1350 32.55 11616 30.5 5941 182730 23
2021-03-10 28.65 30.24 2.74 31.39 31.51 27 0 0 12370 29 19295 583539 76
2021-03-09 29.62 28.65 -1.31 28.31 29.5 28.01 1171 28.93 0 0 9360 268139 34
2021-03-08 30.7 29.62 -0.71 29.99 31 29 1581 31 2150 28.9 13194 390780 46
2021-03-07 30.26 30.7 0.74 31 33 30 891 31.98 280 30 5816 178555 22
2021-03-04 32.1 30.26 1.12 33.22 33.22 28.89 275 33.27 280 29.51 6159 186393 36
2021-03-03 34.08 32.1 -2.08 32 34.3 31 2375 33.24 0 0 17400 558574 53
2021-03-02 35.2 34.08 -1.2 34 35.8 33.67 2929 35.7 6050 32.75 10147 345812 32
2021-03-01 35.2 35.2 -1.08 34.12 35 34.12 2172 35.8 2620 33.67 2106 72934 13
2021-02-28 36.13 35.2 -2.1 34.03 37.85 33.9 3972 37.85 2620 33.67 18483 650612 56
2021-02-25 33.71 36.13 2 35.71 37 34.4 500 37.06 2070 33.67 49725 1796518 117
2021-02-24 33.54 33.71 0.46 34 34 33.02 0 0 2100 33.71 3106 104715 11
2021-02-23 34.29 33.54 -1.79 32.5 34.51 32.5 2244 34 2000 32.45 4920 165022 16
2021-02-22 33.77 34.29 1.23 35 35 33.53 2762 36.9 2000 32.45 8712 298719 34
2021-02-21 34.93 33.77 -1.42 33.51 35 33 4592 37.5 2100 33.51 8885 300090 33
2021-02-18 35.99 34.93 0.5 36.49 36.99 33.75 2262 37.9 2000 32.45 7636 266763 34
2021-02-17 36.82 35.99 -1.7 35.12 37.89 35.01 2297 36 3375 33.75 12232 440272 12
2021-02-16 34.63 36.82 2.37 37 38.09 34 3000 37.9 7375 33.5 19754 727430 62
2021-02-15 34.83 34.63 -0.33 34.5 36.48 33 2737 36.99 3000 32.91 8528 295306 28
2021-02-14 37.38 34.83 -3.28 34.1 36.7 33.9 2422 36.69 2000 33.69 14749 513674 39
2021-02-11 36.82 37.38 0.18 37 38.96 35.91 3450 38 949 36.26 33551 1254288 77
2021-02-10 38.02 36.82 -1.91 36.11 38.98 36.06 4677 40 3000 36.05 3535 130159 23
2021-02-09 39.21 38.02 -1.21 38 40.2 36 4427 40 3330 35.91 60092 2284699 161
2021-02-08 41.68 39.21 -2.88 38.8 44.39 37.52 13527 43.7 40 37.98 65783 2579259 160
2021-02-07 37.92 41.68 3.77 41.69 41.71 38 0 0 1500 37.7 40648 1694406 74
2021-02-04 34.88 37.92 3.12 38 38.36 34.99 0 0 1618 37.7 40258 1526404 80
2021-02-03 32.44 34.88 2.56 35 35.68 32.52 0 0 0 0 62417 2176960 94
2021-02-02 30.62 32.44 3.06 33.68 33.68 27.56 0 0 8900 32.5 81390 2640698 115
2021-02-01 25.31 27.84 2.53 27.84 27.84 27.67 0 0 28200 27.84 17061 474952 13
2021-01-31 23.01 25.31 2.3 25.31 25.31 25.31 0 0 13200 25.31 7467 188990 16
2021-01-27 21.03 23.01 2.1 23.13 23.13 21 0 0 8500 20.96 41553 956260 69
2021-01-26 21.03 21.03 -0.03 21 21.01 20.2 4159 21.5 1500 19.21 4825 99963 20
2021-01-25 20.4 21.03 0.6 21 21.88 20.33 2799 22.25 3485 19.21 29945 629725 71
2021-01-24 18.91 20.4 1.09 20 20.8 19.6 0 0 9065 19.21 48144 982319 114
2021-01-21 18.99 18.91 -0.28 18.71 19.35 18.7 2201 19.25 5565 18.71 5346 101114 20
2021-01-20 18.65 18.99 0.15 18.8 19.39 18.5 2301 19.8 5715 18.51 9105 172877 29
2021-01-19 19.2 18.65 -0.55 18.65 18.8 18.12 1801 20.3 3715 18.52 10850 202309 13
2021-01-18 19.4 19.2 -0.4 19 20 18.87 3080 20.49 7920 18.7 17567 337352 42
2021-01-17 18.64 19.4 1.26 19.9 19.96 19 80 20.49 9120 18.7 11487 222832 32
2021-01-14 18.17 18.64 0.83 19 19 18.2 0 0 2915 18.55 7744 144380 32
2021-01-13 20.13 18.17 -0.73 19.4 19.99 18.12 60 22.14 2460 18.6 41625 756183 65
2021-01-12 22.35 20.13 -2.23 20.12 20.35 20.12 2195 22.8 0 0 34696 698497 65
2021-01-11 22.35 22.35 -1.35 21 22 20.5 3975 22.8 1060 20.25 4214 88342 13
2021-01-10 22.35 22.35 1.4 23.75 23.77 20.25 2080 23.75 1060 20.18 2986 63278 12
2021-01-06 21.63 22.35 1.37 23 23 19.51 1884 22.93 1061 19.51 10758 240494 27
2021-01-05 21.63 21.63 -1.63 20 21 20 2101 22 1080 19.51 800 16050 4
2021-01-04 21.63 21.63 -1.63 20 22.1 20 1311 22.75 1000 19.5 238 4844 2
2021-01-03 20.78 21.63 1.97 22.75 22.85 20.4 1315 22.8 1100 19.5 10386 224615 25
2020-12-31 20.78 20.78 -1.88 18.9 18.9 18.9 1911 21.49 1100 18.91 125 2363 1
2020-12-30 20.78 20.78 -0.08 20.7 20.7 18.8 2181 19 1000 18.72 1100 20932 6
2020-12-29 19.6 20.78 0.42 20.02 21.46 19.99 1023 21.45 1000 18.8 6410 133208 21
2020-12-28 18.24 19.6 1.82 20.06 20.06 16.62 0 0 1690 18.33 14092 276192 45
2020-12-27 18.24 18.24 -1.23 17.01 17.51 17.01 2729 19.5 1060 17.11 900 15663 4
2020-12-24 18.24 18.24 -18.24 0 0 0 1589 19.5 1500 17.5 0 0 0
2020-12-23 18.45 18.24 1.55 20 20 17.01 0 0 0 0 6585 120132 19
2020-12-22 18.45 18.45 -0.97 17.48 17.49 16.61 3175 17.5 500 16.63 2873 48289 12
2020-12-21 18.45 18.45 -1.84 16.61 17.1 16.61 4310 17.5 0 0 4727 79074 14
2020-12-20 18.45 18.45 -1.12 17.33 17.33 17.33 1334 18.75 1146 17.1 500 8665 2
2020-12-17 18.45 18.45 -1.13 17.32 18.29 17.1 1200 18.75 1146 17.1 2500 43436 7
2020-12-16 18.45 18.45 -0.15 18.3 19.44 16.71 3039 18.5 1395 17.1 2642 46033 19
2020-12-15 18.45 18.45 -1.4 17.05 19.5 17.05 1514 19.5 580 17.01 2449 42076 8
2020-12-14 18.45 18.45 -0.85 17.6 18.3 17.6 440 19.5 830 17.17 4120 74948 13
2020-12-13 18.45 18.45 0.45 18.9 18.9 18.9 251 19.55 280 18.2 980 18522 1
2020-12-10 18.96 18.45 0 18.96 18.96 18.21 559 19.5 783 18.22 5586 103057 17
2020-12-09 18.78 18.96 -0.46 18.32 19.5 18.25 2308 19.85 1635 18.11 6401 121379 23
2020-12-08 18.78 18.78 -0.83 17.95 18.74 17.25 2190 19.85 1830 17.75 3956 71296 20
2020-12-07 18.78 18.78 -1.25 17.53 18.65 17.53 2000 19.85 1080 17.65 2100 38354 10
2020-12-06 20.38 18.78 -1.68 18.7 20 18.7 5557 19.85 722 18.65 16732 314302 38
2020-12-03 20.38 20.38 -0.33 20.05 20.08 20.04 3057 21.25 80 19.99 866 17372 5
2020-12-02 18.69 20.38 1.86 20.55 20.55 19.89 0 0 925 19.99 11244 229197 39
2020-12-01 18.69 18.69 -0.51 18.18 19 18.18 2405 20.3 765 17.54 3465 64391 12
2020-11-30 18.69 18.69 0.15 18.84 20.33 18.84 3255 19.99 895 18.5 713 13584 7
2020-11-29 18.69 18.69 -0.08 18.61 19.9 18.61 2355 20.33 770 18.5 1600 31311 3
2020-11-26 18.69 18.69 1.48 20.17 20.21 19.97 0 0 705 17.68 2085 41818 7
2020-11-25 20.59 18.69 -2 18.59 19.65 18.54 6521 21 0 0 6813 127367 18
2020-11-24 19.53 20.59 0.08 19.61 21.48 19.61 5571 21 71 18.03 12804 263623 27
2020-11-23 18.01 19.53 1.8 19.81 19.81 18.2 0 0 922 18.3 11504 224696 25
2020-11-22 19.41 18.01 -1.41 18 20.5 17.47 5858 19.98 71 18.03 12130 218455 30
2020-11-19 19.41 19.41 -0.15 19.26 20.38 19.25 2300 20.5 497 19.26 3753 73622 16
2020-11-18 20.56 19.41 -1.4 19.16 21 19.09 5271 20.5 500 19.15 2630 51061 15
2020-11-17 20.43 20.56 -0.42 20.01 21.7 19.5 3406 21.3 0 0 16019 329278 30
2020-11-16 20.16 20.43 -0.66 19.5 21.1 19.5 6603 21.1 495 18.23 6027 123161 26
2020-11-15 20.26 20.16 -0.26 20 21 20 6235 21.1 0 0 2825 56956 7
2020-11-12 21.77 20.26 -1.75 20.02 21.82 19.7 7825 21.37 0 0 7756 157150 23
2020-11-11 22.52 21.77 -1.52 21 23.1 20.28 6290 22.64 53 20.27 18378 400124 48
2020-11-10 23 22.52 0.2 23.2 23.2 22 890 24.5 0 0 27863 627575 80
2020-11-09 21.36 22.74 0.75 22.11 23.49 21 4123 22.99 90 22.05 62780 1427667 138
2020-11-08 23.63 21.36 -2.36 21.27 22.4 21.27 1156 22.2 0 0 53576 1144284 111
2020-11-05 24.78 23.63 -2.47 22.31 24.8 22.31 2000 23.98 0 0 51208 1209898 131
2020-11-04 20.67 22.55 2.06 22.73 22.73 20.26 0 0 0 0 89772 2024640 157
2020-11-03 20.97 20.67 -0.67 20.3 21.4 20.3 2075 22 200 19.01 32131 664180 90
2020-11-02 20.45 20.97 -0.6 19.85 22.1 19.7 0 0 0 0 53275 1117253 177
2020-11-01 20.19 20.45 -0.08 20.11 21.02 19.63 4381 21.48 100 18.21 54811 1120683 121
2020-10-28 19.98 20.19 0 19.98 20.98 19.4 681 20.69 0 0 38512 777632 83
2020-10-27 19.09 19.98 0.91 20 20.7 19.15 2500 20.7 5000 17.59 44248 884156 113
2020-10-26 17.59 19.09 1.75 19.34 19.34 18.47 0 0 9774 19.34 54311 1036526 93
2020-10-25 16.85 17.59 0.74 17.59 17.77 17.44 1260 18.44 987 16.7 11492 202162 36
2020-10-22 17.64 16.85 -0.89 16.75 17.6 16.17 1565 18.64 491 15.92 17530 295419 32
2020-10-21 16.96 17.64 0.56 17.52 18.5 17 300 18.64 0 0 58800 1037523 123
2020-10-20 15.7 16.96 1.57 17.27 17.27 16 0 0 0 0 36691 622133 49
2020-10-19 16.14 15.7 -0.14 16 16.9 14.53 799 16 0 0 5334 83736 23
2020-10-18 16.14 16.14 -0.14 16 16.5 14.56 2730 16.9 75 14.53 1303 19013 6
2020-10-15 16.14 16.14 0.75 16.89 16.89 16.89 730 16.9 0 0 1 17 1
2020-10-14 16.35 16.14 -0.35 16 17.4 16 1650 17.45 2450 16.06 3501 56511 8
2020-10-13 17.89 16.35 -0.89 17 17 16.11 7166 17.79 70 16.11 9415 153922 16
2020-10-12 17.89 17.89 -1.68 16.21 17.84 16.21 7016 17.82 365 16.21 1710 29337 9
2020-10-11 17.89 17.89 -17.89 0 0 0 6366 17.84 65 16.12 0 0 0
2020-10-07 17.89 17.89 -0.09 17.8 17.8 17.8 3366 17.84 190 16.13 10 178 1
2020-10-06 17.89 17.89 -0.01 17.88 17.88 16.11 4749 17.87 192 16.17 156 2564 3
2020-10-05 17.89 17.89 0 17.89 17.89 16.5 4249 17.9 0 0 1005 16589 3
2020-10-04 17.89 17.89 0.01 17.9 17.9 17.9 4249 17.9 100 16.5 25 448 1
2020-10-01 17.89 17.89 -0.39 17.5 17.5 17.5 2334 18.79 100 16.5 120 2100 1
2020-09-30 17.83 17.89 -0.83 17 18.4 17 1350 18.79 100 16.5 10016 179224 23
2020-09-29 16.69 17.83 1.56 18.25 18.25 17.45 933 18.25 100 16.5 17133 305438 30
2020-09-28 16.69 16.69 1.16 17.85 17.85 17 1300 17.88 2100 16.5 800 13685 3
2020-09-27 16.87 16.69 0.78 17.65 17.65 16.5 0 0 2000 15.21 8795 146825 7
2020-09-24 17.93 16.87 0.02 17.95 17.95 16.8 2950 18.79 0 0 1784 30098 5
2020-09-23 17.34 17.93 0.66 18 18 17.6 1870 18.79 0 0 12426 222849 26
2020-09-22 17.34 17.34 -17.34 0 0 0 2609 18.79 0 0 0 0 0
2020-09-21 17.18 17.34 0.77 17.95 18.85 17 1439 18.79 0 0 18915 327981 29
2020-09-20 17.41 17.18 0.59 18 18 17 700 19.15 500 16.35 13456 231159 22
2020-09-17 16.31 17.41 1.48 17.79 17.94 16.53 0 0 4688 17.01 15291 266294 44
2020-09-16 14.83 16.31 1.48 16.31 16.31 16.3 0 0 7188 16.31 13312 217115 16
2020-09-15 13.53 14.83 1.35 14.88 14.88 14 0 0 10000 13.6 26599 394352 41
2020-09-14 12.31 13.53 1.23 13.54 13.54 13.47 0 0 0 0 17187 232591 27
2020-09-13 13.2 12.31 -1.2 12 12.5 12 0 0 0 0 3450 42483 3
2020-09-10 13.2 13.2 -13.2 0 0 0 1352 14.21 0 0 0 0 0
2020-09-09 13.2 13.2 -13.2 0 0 0 1201 14.3 0 0 0 0 0
2020-09-08 14.12 13.2 -1.32 12.8 14.4 12.8 1400 15.48 0 0 5710 75354 16
2020-09-02 15.45 14.26 -0.65 14.8 15 14.12 4781 15.8 101 14.12 3034 43265 9
2020-09-01 15.45 15.45 -15.45 0 0 0 4781 15.8 1000 14.12 0 0 0
2020-08-31 15.65 15.45 0.25 15.9 16 15.1 3919 15.9 1000 14.12 4452 68802 9
2020-08-30 15.57 15.65 0.43 16 16 15.15 2164 16.09 1886 14.31 15792 247194 40
2020-08-27 15.57 15.57 -15.57 0 0 0 2214 15.98 2068 14.31 0 0 0
2020-08-26 15.33 15.57 0.26 15.59 15.87 14.5 3286 15.5 1861 14.12 6000 93390 15
2020-08-25 14.65 15.33 1.13 15.78 15.96 14.63 1000 16.09 3289 14.66 35277 540916 42
2020-08-24 13.61 14.65 1.36 14.97 14.97 14.2 0 0 0 0 29979 439080 38
2020-08-23 12.68 13.61 1.26 13.94 13.94 12.97 0 0 1200 13.13 12318 167589 22
2020-08-19 11.81 12.68 1.09 12.9 12.9 12.33 170 12.97 260 10.7 12800 162357 21
2020-08-18 11.9 11.81 0.1 12 12.2 11.5 2294 12.7 0 0 13865 163753 20
2020-08-17 11.8 11.9 0 11.8 12.11 11.7 2544 12.74 2025 11.58 11717 139410 19
2020-08-16 11.8 11.8 0.2 12 12 11.5 3394 12.44 2825 11.58 6171 72829 11
2020-08-13 11.8 11.8 -0.31 11.49 11.49 11.37 2894 12.44 860 11 1550 17695 4
2020-08-12 11.8 11.8 -0.49 11.31 11.31 11.3 2894 12.44 1860 10.72 1483 16768 3
2020-08-11 11.63 11.8 -0.01 11.62 12.79 11.62 1000 11.95 2000 11.11 5470 64521 10
2020-08-10 10.96 11.63 1.04 12 12 11.1 0 0 3400 11.1 6240 72547 18
2020-08-09 10.96 10.96 0.04 11 11 11 2040 11.95 2000 10.81 837 9207 1
2020-08-06 10.96 10.96 -10.96 0 0 0 2540 11.49 2000 10.5 0 0 0
2020-08-05 10.96 10.96 -0.15 10.81 10.9 10.81 2900 11.49 3000 10.21 1520 16476 4
2020-08-04 10.05 10.96 0.95 11 11.05 10.75 0 0 3000 10.5 4653 50995 12
2020-07-29 10.05 10.05 0.6 10.65 10.65 10.02 968 10.89 3000 10.03 523 5482 3
2020-07-28 10.05 10.05 0.02 10.07 10.08 10.05 2468 10.69 3000 10 530 5336 3
2020-07-27 10.05 10.05 0.25 10.3 10.61 10.3 1500 10.92 2000 10.12 1445 15039 3
2020-07-26 10.05 10.05 0.84 10.89 10.89 10.88 2000 10.92 2000 10.1 610 6641 2
2020-07-22 10.05 10.05 -10.05 0 0 0 1500 10.92 2000 9.71 0 0 0
2020-07-21 10.05 10.05 -10.05 0 0 0 1500 10.92 3000 10 0 0 0
2020-07-20 10.05 10.05 0.43 10.48 10.49 10.48 1500 10.89 2000 10 2000 20970 3
2020-07-19 10.2 10.05 0.23 10.43 10.43 10 2300 10.89 3000 9.52 5300 53289 13
2020-07-16 10.17 10.2 0.04 10.21 10.74 10 1500 10.89 2600 9.5 9896 100989 15
2020-07-15 11.01 10.17 -1.02 9.99 10.51 9.99 2000 11.89 0 0 6669 67823 17
2020-07-14 11.01 11.01 -0.98 10.03 10.74 10.03 1750 11.89 3000 10.05 1900 20377 6
2020-07-13 11.36 11.01 -0.48 10.88 11.16 10.73 2743 12.04 1993 10.73 6874 75713 16
2020-07-12 11.06 11.36 0.28 11.34 11.7 11 1500 12.04 4800 11.07 5460 62025 13
2020-07-09 11.9 11.06 -0.54 11.36 11.5 10.95 140 12.9 2000 10.74 9107 100739 20
2020-07-08 12.61 11.9 -0.76 11.85 12.3 11.4 1601 12.9 900 11.35 5929 70582 13
2020-07-07 11.82 12.61 1.08 12.9 12.98 12.01 140 12.9 1400 12.02 12980 163634 32
2020-07-06 10.99 11.82 1.09 12.08 12.08 10.99 0 0 2650 11.52 22220 262687 40
2020-07-05 11.07 10.99 0.04 11.11 11.11 10.8 4188 11.5 3200 10.85 4204 46212 7
2020-06-30 11.11 11.07 -0.04 11.07 11.65 11.01 266 11.68 2650 10.21 4254 47101 11
2020-06-29 11.1 11.11 0.05 11.15 11.2 11 1008 11.69 5400 10.9 6767 75189 16
2020-06-28 11.32 11.1 -0.02 11.3 11.3 11 6670 11.85 2550 10.7 2717 30152 9
2020-06-25 11.32 11.32 -0.32 11 11.88 11 5557 11.88 2980 10.7 1984 21828 9
2020-06-24 11.16 11.32 -0.66 10.5 11.97 10.5 6703 11.95 2098 10.33 10277 116329 32
2020-06-23 11.03 11.16 0.92 11.95 11.97 10.8 1115 11.94 2900 11.02 22460 250625 51
2020-06-22 10.89 11.03 0.11 11 11.05 11 2588 11.88 2700 10.8 3928 43332 11
2020-06-21 11.91 10.89 -0.91 11 11.1 10.72 1608 11.95 0 0 5774 62862 13
2020-06-18 11.91 11.91 -0.41 11.5 11.5 11.5 1550 11.99 0 0 700 8050 2
2020-06-17 12.87 11.91 -1.22 11.65 12.77 11.62 2612 13 0 0 9477 112892 23
2020-06-16 11.71 12.87 1.08 12.79 12.88 12.26 0 0 3000 11.65 15370 197821 35
2020-06-15 10.74 11.71 1.07 11.81 11.81 11.3 0 0 7200 11.81 18076 211602 31
2020-06-14 9.83 10.74 0.98 10.81 10.81 10.5 0 0 9000 10.22 18767 201595 33
2020-06-11 9.48 9.83 0.87 10.35 10.39 9.5 0 0 8000 9.6 8297 81565 23
2020-06-10 9.57 9.48 -0.07 9.5 9.51 9.39 2259 9.86 3000 9.21 8363 79260 13
2020-06-09 9.31 9.57 0.34 9.65 9.92 9.32 2259 9.79 4000 9.31 8402 80426 18
2020-06-08 9.32 9.31 -0.01 9.31 9.5 9.02 3315 9.59 3850 9.32 6730 62635 17
2020-06-07 9.22 9.32 0.24 9.46 9.95 9.1 2975 9.88 3792 9.11 13028 121470 18
2020-06-04 9.22 9.22 -0.22 9 9 8.61 7917 9.24 2829 8.61 2856 25392 5
2020-06-03 9.22 9.22 0.05 9.27 9.27 9 7917 9.24 5000 8.71 800 7335 4
2020-06-02 9.22 9.22 -9.22 0 0 0 2717 9 3000 8.71 0 0 0
2020-05-31 9.22 9.22 -0.03 9.19 9.2 8.95 1400 9.59 2325 8.71 1910 17403 5
2020-05-17 9.22 9.22 -0.5 8.72 8.8 8.5 3684 9.19 595 8.85 3000 26223 7
2020-05-14 9.22 9.22 -0.02 9.2 9.2 9.2 2900 9.49 1920 8.71 840 7728 1
2020-05-13 9.22 9.22 -0.02 9.2 9.2 8.7 2300 9.59 3819 8.76 2400 21469 7
2020-05-12 9.22 9.22 -0.02 9.2 9.2 9.2 2600 9.29 4019 8.63 200 1840 1
2020-05-11 9.22 9.22 -0.32 8.9 8.9 8.9 1800 9.69 4019 8.71 1000 8900 1
2020-05-10 9.22 9.22 -0.23 8.99 9 8.99 2300 9.75 3999 8.55 1700 15293 3
2020-05-07 9.22 9.22 0.04 9.26 9.99 9.26 1600 9.89 2999 9.15 2000 19235 4
2020-05-06 9.22 9.22 0.58 9.8 9.98 9.11 1400 9.96 4349 9.28 2400 22911 8
2020-05-05 9.22 9.22 0.77 9.99 9.99 9.89 2200 9.89 3749 9.1 800 7932 3
2020-05-04 9.22 9.22 -0.19 9.03 9.1 9.03 1100 9.99 3449 9.01 1000 9065 3
2020-05-03 8.42 9.22 0.84 9.26 9.26 8.82 0 0 1800 8.9 12093 111487 32
2020-04-30 8.42 8.42 -8.42 0 0 0 1562 9.23 2500 8.84 0 0 0
2020-04-29 8.42 8.42 0.83 9.25 9.25 8.66 1562 9.25 3500 8.61 1595 14290 4
2020-04-28 8.42 8.42 -8.42 0 0 0 1064 9.15 2500 8.61 0 0 0
2020-04-27 8.42 8.42 0.78 9.2 9.2 8.7 2564 9.2 4650 8.6 1100 9718 4
2020-04-26 8.42 8.42 0.81 9.23 9.23 9.2 2864 9.19 4650 8.6 700 6446 2
2020-04-23 8.42 8.42 0.78 9.2 9.2 9 2914 9.18 4650 8.51 1002 9018 2
2020-04-22 8.42 8.42 0.57 8.99 8.99 8.5 2523 9.15 2759 8.61 1395 12336 4
2020-04-21 8.42 8.42 0.22 8.64 8.9 8.4 1295 8.99 2304 8.5 2309 20395 6
2020-04-16 8.42 8.42 -8.42 0 0 0 1630 8.89 2454 8.5 0 0 0
2020-04-15 8.42 8.42 0.11 8.53 8.53 8.53 1630 8.89 1954 8.4 425 3625 1
2020-04-14 8.42 8.42 0.1 8.52 8.52 8.4 1630 8.9 1954 8.4 1098 9244 3
2020-04-13 8.42 8.42 -8.42 0 0 0 1630 8.89 2954 8.41 0 0 0
2020-04-12 8.42 8.42 -8.42 0 0 0 1295 8.99 5204 8.52 0 0 0
2020-04-09 8.42 8.42 0.27 8.69 8.69 8.69 1295 8.99 3704 8.58 1000 8690 1
2020-04-08 8.42 8.42 0.47 8.89 8.9 8.37 2130 8.88 5100 8.41 1825 15966 6
2020-04-07 8.42 8.42 -0.06 8.36 8.36 8.36 2295 8.88 2900 8.1 1000 8360 1
2020-04-06 8.42 8.42 -0.42 8 8 8 2295 8.69 1900 8 250 2000 1
2020-04-05 8.42 8.42 -8.42 0 0 0 2295 8.69 2650 7.71 0 0 0
2020-04-02 8.42 8.42 -8.42 0 0 0 795 8.89 4483 7.9 0 0 0
2020-04-01 8.42 8.42 -8.42 0 0 0 795 8.94 2650 7.82 0 0 0
2020-03-31 8.42 8.42 0.08 8.5 8.5 8.5 795 8.93 2650 8.23 600 5100 1
2020-03-30 9.18 8.42 -0.85 8.33 8.57 8.27 3217 8.98 0 0 9100 76624 17
2020-03-29 9.18 9.18 -0.77 8.41 8.5 8.41 2217 10.08 1565 8.5 1100 9309 2
2020-03-26 9.18 9.18 -0.18 9 9.03 9 2217 10.08 2135 9.01 2056 18548 4
2020-03-25 10.19 9.18 -1.01 9.18 9.18 9.18 6925 10.09 0 0 3313 30413 7
2020-03-24 10.19 10.19 -1.01 9.18 9.18 9.18 7875 9.5 0 0 226 2074 2
2020-03-23 10.19 10.19 -10.19 0 0 0 8101 9.18 0 0 0 0 0
2020-03-22 10.19 10.19 -10.19 0 0 0 7346 9.18 0 0 0 0 0
2020-03-19 10.19 10.19 -1.01 9.18 9.18 9.18 6451 9.18 0 0 1100 10098 2
2020-03-18 10.19 10.19 -10.19 0 0 0 7691 9.18 0 0 0 0 0
2020-03-17 10.19 10.19 -1.01 9.18 9.18 9.18 6411 9.18 0 0 2289 21013 5
2020-03-16 10.19 10.19 -10.19 0 0 0 8235 9.78 0 0 0 0 0
2020-03-15 10.19 10.19 -1.01 9.18 9.2 9.18 6755 10.45 0 0 1890 17358 2
2020-03-11 10.19 10.19 -0.96 9.23 10.15 9.18 6755 10.19 0 0 1350 12445 6
2020-03-10 10.19 10.19 -10.19 0 0 0 6680 10.46 0 0 0 0 0
2020-03-09 10.19 10.19 -10.19 0 0 0 6480 10.09 0 0 0 0 0
2020-03-08 10.19 10.19 0.55 10.74 10.74 10.74 6680 10.49 0 0 50 537 1
2020-03-05 10.19 10.19 0 10.19 10.19 10 6530 10.8 0 0 390 3936 3
2020-03-04 10.19 10.19 -10.19 0 0 0 6520 9.98 0 0 0 0 0
2020-03-03 10.19 10.19 -0.21 9.98 9.98 9.21 6030 10 0 0 2780 25677 8
2020-03-02 10.19 10.19 -10.19 0 0 0 5730 10 20 9.21 0 0 0
2020-03-01 10.19 10.19 -0.98 9.21 9.7 9.21 5200 10 20 9.21 1000 9220 2
2020-02-27 10.19 10.19 -10.19 0 0 0 5500 10 1020 9.7 0 0 0
2020-02-26 10.19 10.19 -10.19 0 0 0 6100 10 1720 9.7 0 0 0
2020-02-12 10.74 10.19 -0.74 10 10.5 10 3490 11.25 2160 9.75 3494 35605 12
2020-02-11 10.74 10.74 -10.74 0 0 0 3390 11.4 4034 10.5 0 0 0
2020-02-10 10.74 10.74 -0.24 10.5 10.51 10.5 3390 11.4 2750 10 1616 16972 2
2020-02-09 10.74 10.74 -10.74 0 0 0 3890 11.4 5250 10.5 0 0 0
2020-02-06 10.74 10.74 -0.43 10.31 11.62 10.31 4090 11.5 1750 10.2 1509 16712 10
2020-01-16 10.75 10.06 -0.15 10.6 10.6 9.7 6492 10.89 335 9.84 3220 32391 5
2020-01-15 10.75 10.75 0.15 10.9 10.9 10.9 8912 10.89 0 0 112 1221 1
2020-01-14 10.75 10.75 -10.75 0 0 0 8101 11 0 0 0 0 0
2020-01-13 10.75 10.75 -10.75 0 0 0 5981 11.5 0 0 0 0 0
2019-12-12 11.69 11.34 -0.77 10.92 11.86 10.92 7514 11.86 1489 11 2696 30570 7
2019-12-11 11.69 11.69 -0.77 10.92 11.89 10.92 7575 11.89 1127 10.91 2200 25062 4
2019-12-10 11.69 11.69 0.23 11.92 11.92 11.92 9075 11.82 1127 10.91 25 298 1
2019-12-09 11.69 11.69 -0.79 10.9 10.95 10.9 8760 11.92 87 10.9 80 874 3
2019-12-08 11.69 11.69 -0.44 11.25 11.25 11.25 8760 12.14 138 10.9 1800 20250 3
2019-12-05 11.69 11.69 -11.69 0 0 0 7260 12.19 138 10.89 0 0 0
2019-12-04 11.69 11.69 -11.69 0 0 0 8110 11.5 338 10.89 0 0 0
2019-12-03 11.69 11.69 -0.79 10.9 11 10.89 6050 11.94 138 10.89 1452 15856 4
2019-12-02 11.69 11.69 -0.2 11.49 11.49 11.49 5750 12.33 290 10.89 5 57 1
2019-12-01 11.69 11.69 -0.69 11 11.06 11 5900 11.97 290 10.89 950 10500 3
2019-11-28 11.69 11.69 -0.69 11 11.73 11 3900 11.97 580 10.89 1450 16250 3
2019-11-27 11.69 11.69 -11.69 0 0 0 7405 11.97 1230 10.88 0 0 0
2019-11-26 11.69 11.69 -11.69 0 0 0 7455 11.99 1230 10.88 0 0 0
2019-11-25 11.69 11.69 -0.58 11.11 11.11 11.1 5305 12.33 1230 10.84 1190 13218 4
2019-11-24 11.69 11.69 -0.3 11.39 11.41 11.39 2690 12.5 1230 10.84 850 9686 4
2019-11-21 12.55 11.69 -0.66 11.89 12 11.46 6228 12.4 850 11.32 4610 53912 17
2019-11-20 12.55 12.55 -0.85 11.7 12.49 11.7 7148 12.29 1190 11.7 1922 22722 8
2019-11-19 12.55 12.55 -12.55 0 0 0 6428 12.5 1840 11.71 0 0 0
2019-11-18 12.55 12.55 -0.54 12.01 12.01 12.01 4728 12.5 4268 11.71 340 4084 2
2019-11-17 12.55 12.55 -0.05 12.5 12.5 12.01 3949 13.08 4608 12.01 1890 22905 6
2019-11-14 12.55 12.55 -0.25 12.3 12.3 12.25 3227 13.08 5268 12.06 740 9090 2
2019-11-13 12.55 12.55 -0.48 12.07 12.35 12.07 3365 13.25 5268 12.06 1200 14765 4
2019-11-12 12.55 12.55 -12.55 0 0 0 3365 13.25 8557 12.31 0 0 0
2019-11-11 12.96 12.55 0.29 13.25 13.25 12.03 6422 13.25 8139 12.31 3240 40665 9
2019-11-07 12.96 12.96 -0.1 12.86 12.86 12.86 2462 13.72 7850 12.62 500 6430 1
2019-11-06 13.39 12.96 -0.63 12.76 13.29 12.73 6717 13.73 3850 12.62 3605 46727 14
2019-11-05 13.5 13.39 -0.33 13.17 13.68 13.17 7605 14.2 2800 12.71 3624 48512 11
2019-11-04 14.27 13.5 -1.11 13.16 14.35 13.16 9354 14.7 2659 13.16 6270 84676 11
2019-11-03 14.04 14.27 -0.04 14 14.66 14 9254 14.7 4460 13.56 14307 204210 36
2019-10-31 13.75 14.04 0.5 14.25 14.3 13.63 3022 14.5 3860 13.56 12677 178007 40
2019-10-30 13.51 13.75 0.15 13.66 13.84 13.42 5437 13.83 6683 13.12 10761 147926 32
2019-10-29 13.27 13.51 0.31 13.58 13.58 13.49 4119 13.58 7723 13.03 6991 94467 18
2019-10-28 13.31 13.27 -0.46 12.85 13.95 12.85 6019 13.79 9340 12.63 25772 341928 84
2019-10-27 12.96 13.31 0.58 13.54 13.54 13 6072 13.54 9540 12.82 17863 237679 46
2019-10-24 13.1 12.96 -0.1 13 13.19 12.6 4410 13.2 8685 12.5 9589 124260 30
2019-10-23 12.92 13.1 -0.22 12.7 13.43 12.7 5316 13.34 5428 12.3 25509 334160 57
2019-10-22 12.63 12.92 -0.02 12.61 13.25 12.61 4595 13 9279 12.3 11130 143823 31
2019-10-21 12.16 12.63 0.54 12.7 12.93 12.4 2301 13 10647 12.6 20406 257829 48
2019-10-20 11.58 12.16 0.42 12 12.4 11.99 2778 12.5 4288 11.46 13084 159132 21
2019-10-17 12.29 11.58 -0.87 11.42 12.2 11.3 7002 12.2 2278 11.41 2798 32398 8
2019-10-16 12.36 12.29 -0.16 12.2 12.5 11.3 6053 12.5 821 12.2 4805 59067 9
2019-10-15 11.86 12.36 0.23 12.09 13.03 11.95 5703 12.5 1983 12.09 9042 111790 24
2019-10-14 11.26 11.86 0.54 11.8 12 11.45 3915 12.25 0 0 7732 91720 21
2019-10-13 11.26 11.26 0.04 11.3 11.3 11.3 5369 11.78 150 10.8 1200 13560 2
2019-10-10 11.26 11.26 -11.26 0 0 0 4900 11.74 0 0 0 0 0
2019-10-09 11.26 11.26 -0.26 11 11.2 10.9 4050 11.79 0 0 1813 20123 5
2019-10-08 11.04 11.26 0.16 11.2 11.3 11.2 3050 11.79 0 0 2665 30020 4
2019-10-07 11.04 11.04 -0.04 11 11.29 11 3010 11.98 0 0 1250 13995 5
2019-10-03 12.02 11.04 -0.97 11.05 11.1 11 2229 11.89 255 11.05 7105 78449 12
2019-10-02 12.02 12.02 -0.89 11.13 11.13 11 1529 11.98 250 11.1 1300 14366 5
2019-10-01 12.02 12.02 -1.02 11 11.01 11 2229 12.5 0 0 240 2642 2
2019-09-30 11.11 12.02 1.08 12.19 12.19 11.36 200 12.2 80 10.01 3387 40726 10
2019-09-29 10.14 11.11 1.01 11.15 11.15 11 0 0 390 11.15 4190 46564 11
2019-09-26 10.14 10.14 0.46 10.6 11 10.4 90 11.1 150 9.2 1900 20489 5
2019-09-25 10.14 10.14 0.81 10.95 10.95 10.95 0 0 0 0 170 1862 1
2019-09-24 11.04 10.14 -0.1 10.94 10.94 10.05 0 0 0 0 4573 46366 10
2019-09-22 12.33 11.69 -0.93 11.4 12.1 11.3 752 13.45 400 11.15 12699 148413 19
2019-09-18 11.21 11.21 -0.18 11.03 11.03 11 800 11.77 0 0 2149 23642 6
2019-09-17 12 11.21 -0.9 11.1 11.31 11.1 1984 11.77 0 0 5343 59921 6
2019-09-15 12.37 12 -0.37 12 12 12 1184 12.42 5000 11.7 4300 51600 8
2019-09-12 12.37 12.37 -0.37 12 12.45 12 1184 12.45 3000 11.31 2077 25368 8
2019-09-11 11.45 12.37 0.95 12.4 12.4 12.24 3797 12.4 4950 11.31 2534 31340 7
2019-09-10 11.35 11.45 0.32 11.67 11.67 10.6 3729 12.24 1290 10.65 3447 39464 7
2019-09-09 11.35 11.35 -11.35 0 0 0 1356 12.24 1380 10.6 0 0 0
2019-09-08 11.35 11.35 -11.35 0 0 0 617 12.3 1380 10.6 0 0 0
2019-09-05 11.35 11.35 -11.35 0 0 0 2071 12 1380 10.6 0 0 0
2019-08-25 11.35 11.35 -0.54 10.81 11.35 10.81 3941 11.94 1395 10.76 1035 11728 2
2019-08-22 11.64 11.35 -0.31 11.33 11.5 11.3 2739 11.99 1390 10.7 3935 44658 5
2019-08-21 11.67 11.64 -0.47 11.2 12 11.2 5193 11.99 1390 11.11 4255 49547 10
2019-08-20 11.67 11.67 0.33 12 12 12 6243 12.4 1040 10.81 80 960 1
2019-08-19 11.67 11.67 -0.97 10.7 12.32 10.7 3923 12.29 2995 10.7 1620 17833 4
2019-08-18 11.67 11.67 -11.67 0 0 0 3469 12.32 800 10.64 0 0 0
2019-08-15 11.67 11.67 -11.67 0 0 0 2553 12.4 800 10.64 0 0 0
2019-08-15 11.67 11.67 -11.67 0 0 0 2553 12.4 800 10.64 0 0 0
2019-08-15 11.67 11.67 -11.67 0 0 0 2553 12.4 800 10.64 0 0 0
2019-08-08 11.67 11.67 0.13 11.8 11.8 11.8 532 12.4 800 10.64 500 5900 2
2019-08-08 11.67 11.67 0.13 11.8 11.8 11.8 532 12.4 800 10.64 500 5900 2
2019-08-08 11.67 11.67 0.13 11.8 11.8 11.8 532 12.4 800 10.64 500 5900 2
2019-08-08 11.67 11.67 0.13 11.8 11.8 11.8 532 12.4 800 10.64 500 5900 2
2019-08-08 11.67 11.67 0.13 11.8 11.8 11.8 532 12.4 800 10.64 500 5900 2
2019-08-08 11.67 11.67 0.13 11.8 11.8 11.8 532 12.4 800 10.64 500 5900 2
2019-08-08 11.67 11.67 0.13 11.8 11.8 11.8 532 12.4 800 10.64 500 5900 2
2019-08-08 11.67 11.67 0.13 11.8 11.8 11.8 532 12.4 800 10.64 500 5900 2
2019-08-08 11.67 11.67 0.13 11.8 11.8 11.8 532 12.4 800 10.64 500 5900 2
2019-08-08 11.67 11.67 0.13 11.8 11.8 11.8 532 12.4 800 10.64 500 5900 2
2019-08-08 11.67 11.67 0.13 11.8 11.8 11.8 532 12.4 800 10.64 500 5900 2
2019-08-08 11.67 11.67 0.13 11.8 11.8 11.8 532 12.4 800 10.64 500 5900 2
2019-08-07 10.61 11.67 1.06 11.67 11.67 11.66 0 0 900 10.03 7188 83873 16
2019-08-06 9.66 10.61 0.96 10.62 10.62 10.5 0 0 100 9.6 8032 85209 12
2019-08-05 9.02 9.66 0.73 9.75 9.79 9.06 100 9.92 3000 9.3 3231 31208 9
2019-08-04 9.28 9.02 -0.28 9 9.1 9 875 9.5 4185 8.71 6175 55677 8
2019-08-01 9.28 9.28 0.02 9.3 9.3 9.3 0 0 0 0 1000 9300 1
2019-08-01 9.28 9.28 0.02 9.3 9.3 9.3 0 0 0 0 1000 9300 1
2019-08-01 9.28 9.28 0.02 9.3 9.3 9.3 0 0 0 0 1000 9300 1
2019-07-25 10.91 10.91 -0.36 10.55 10.55 10.55 1135 11.7 3683 10.55 13 137 1
2019-07-24 10.91 10.91 -0.25 10.66 11.4 10.47 1285 11.44 3696 10.55 300 3253 3
2019-07-22 12.11 10.91 -1.2 10.91 10.92 10.9 2788 11.7 0 0 3031 33074 13
2019-07-21 12.11 12.11 -12.11 0 0 0 3415 10.9 0 0 0 0 0
2019-07-18 12.11 12.11 -1.11 11 11 10.9 2558 11.7 0 0 530 5820 2
2019-07-18 12.11 12.11 -1.11 11 11 10.9 2558 11.7 0 0 530 5820 2
2019-07-18 12.11 12.11 -1.11 11 11 10.9 2558 11.7 0 0 530 5820 2
2019-06-27 12.11 12.11 -0.91 11.2 12.24 11.13 1124 12.24 0 0 1006 11368 8
2019-06-27 12.11 12.11 -0.91 11.2 12.24 11.13 1124 12.24 0 0 1006 11368 8
2019-06-24 11.33 11.33 0.56 11.89 11.89 10.25 3014 11.89 4500 10.21 1230 12791 8
2019-06-23 11.33 11.33 -0.71 10.62 10.62 10.62 2770 11.89 4520 10.51 44 467 1
2019-06-20 11.33 11.33 -0.83 10.5 10.51 10.5 1370 11.98 4520 10.51 494 5191 2
2019-06-20 11.33 11.33 -0.83 10.5 10.51 10.5 1370 11.98 4520 10.51 494 5191 2
2019-06-20 11.33 11.33 -0.83 10.5 10.51 10.5 1370 11.98 4520 10.51 494 5191 2
2019-06-13 11.85 11.85 -0.52 11.33 11.33 11.3 893 13 3009 11.35 200 2263 2
2019-06-12 11.85 11.85 -11.85 0 0 0 1533 12.48 3109 11.3 0 0 0
2019-06-11 11.85 11.85 -0.6 11.25 11.25 11.25 1733 12.48 2180 11.25 150 1688 1
2019-06-10 11.85 11.85 -0.14 11.71 11.99 11.71 1483 12.69 330 11.07 1394 16465 4
2019-06-09 11.85 11.85 -11.85 0 0 0 3777 12.7 330 11.07 0 0 0
2019-06-03 11.85 11.85 -11.85 0 0 0 9250 12.87 330 11.07 0 0 0
2019-06-02 11.85 11.85 -11.85 0 0 0 2470 13 330 11.07 0 0 0
2019-05-30 11.85 11.85 -0.85 11 11.1 11 2300 12.68 310 11.02 1000 11010 3
2019-05-23 11.85 11.85 -0.05 11.8 11.95 11.8 295 12.2 310 10.82 1100 13130 2
2019-05-22 11.89 11.85 -0.09 11.8 11.9 11.6 3295 12.5 310 10.82 4909 58184 9
2019-05-21 11.89 11.89 -11.89 0 0 0 4095 11.89 310 10.82 0 0 0
2019-05-20 11.89 11.89 -11.89 0 0 0 2295 12.74 310 10.82 0 0 0
2019-05-19 11.89 11.89 -11.89 0 0 0 2295 12.8 0 0 0 0 0
2019-05-16 11.89 11.89 -0.01 11.88 12.9 11.88 2000 13.07 0 0 101 1201 2
2019-05-15 11.89 11.89 -0.89 11 11.02 11 3096 12.9 0 0 1291 14216 4
2019-05-14 11.89 11.89 -0.84 11.05 11.05 11.05 2800 12.97 520 10.75 338 3735 2
2019-05-13 11.89 11.89 0.01 11.9 11.9 11.9 800 12.97 0 0 1900 22610 3
2019-05-12 11.89 11.89 -11.89 0 0 0 800 12.97 0 0 0 0 0
2019-05-09 11.89 11.89 -11.89 0 0 0 0 0 0 0 0 0 0
2019-05-06 13.01 13.01 -1.01 12 12.06 12 1250 14.2 1335 12 501 6027 3
2019-05-05 13.01 13.01 -0.76 12.25 12.52 12.15 2350 13.8 2566 12.15 1248 15195 4
2019-05-02 13.01 13.01 -13.01 0 0 0 2050 14.22 1400 12 0 0 0
2019-04-30 13.01 13.01 -13.01 0 0 0 1250 14.26 1400 12.1 0 0 0
2019-04-24 13.01 13.01 -0.49 12.52 13 12.52 3563 13.99 3730 12.5 1100 14123 5
2019-04-23 13.01 13.01 -0.41 12.6 13 12.6 3063 13.97 3730 12.5 815 10585 7
2019-04-22 13.01 13.01 -13.01 0 0 0 3493 13.87 2303 13 0 0 0
2019-04-21 13.01 13.01 -0.01 13 13 13 2193 13.99 2303 13 339 4407 1
2019-04-18 13.01 13.01 0.99 14 14 13.64 893 14 2642 13 810 11071 4
2019-04-17 13.12 13.01 -0.12 13 13.29 12.96 2088 13.65 2242 13 2674 34781 9
2019-04-16 13.12 13.12 -0.02 13.1 13.25 13.1 1327 13.45 3280 12.96 1292 16971 5
2019-04-15 13.12 13.12 0.65 13.77 13.77 13.2 988 14 3280 12.96 1750 23426 6
2019-04-14 13.17 13.12 0.03 13.2 13.5 12.95 600 14 3280 12.96 9451 124010 13
2019-04-11 13.93 13.17 -0.89 13.04 13.38 13.04 1960 14.89 1330 12.95 5400 71111 7
2019-04-10 13.93 13.93 -0.07 13.86 13.87 13.86 2470 15.15 1468 12.95 450 6239 2
2019-04-03 15.17 15.17 -1.16 14.01 14.5 14.01 15530 14 2445 13.84 1565 22479 8
2019-04-02 15.17 15.17 -1.23 13.94 14.01 13.9 7015 15.16 1995 13.84 2000 27931 6
2019-04-01 15.17 15.17 -15.17 0 0 0 5307 15.16 1845 13.84 0 0 0
2019-03-27 13.16 13.13 -0.08 13.08 13.2 13.01 1428 14.4 1573 13.05 5205 68333 12
2019-03-26 13.78 13.16 -0.62 13.16 13.21 13.14 4923 14 3036 13.15 13060 171919 9
2019-03-25 14.03 13.78 -0.5 13.53 14.01 13.53 0 0 500 13.01 4521 62321 9
2019-03-24 14.21 14.03 -0.26 13.95 14.15 13.95 250 15.43 1928 13.8 4375 61373 10
2019-03-21 14.54 14.21 -0.43 14.11 14.25 14.11 7361 15.9 2053 14.1 2400 34099 4
2019-03-20 14.54 14.54 -0.49 14.05 14.05 14.05 6673 15.9 2678 13.9 100 1405 1
2019-03-19 14.95 14.54 -0.45 14.5 15 14.5 120 16.33 3178 13.9 5734 83373 20
2019-03-14 16.08 16.08 -0.18 15.9 16.3 15.9 2950 16.79 1511 15.9 643 10262 5
2019-03-11 16.3 16.3 0.09 16.39 16.39 16.3 12363 16.4 758 15.7 171 2801 3
2019-03-10 16.3 16.3 -0.08 16.22 16.7 16.22 9814 16.5 661 15.01 544 8896 4
2019-02-27 17.34 17.34 -0.57 16.77 17 16.77 14396 17.59 7490 16.77 1341 22562 5
2019-02-25 16.75 17.02 0.05 16.8 17.4 16.75 8393 17.55 7431 16.78 6074 103385 24
2019-02-17 16.96 18.21 1.69 18.65 18.65 17 0 0 565 16.35 36472 664287 71
2019-02-14 17 16.96 0.79 17.79 17.98 16.51 2618 17.73 407 15.81 30800 522366 56
2019-01-10 14.45 14.45 -0.13 14.32 14.45 14.1 3678 14.98 1940 14.1 1830 26286 7
2018-12-30 13.67 13.67 -0.63 13.04 13.85 12.9 2232 14 0 0 1375 17992 8
2018-12-27 13.67 13.67 -1.32 12.35 14 12.35 1629 14 0 0 825 10970 5
2018-12-26 12.46 13.67 1.24 13.7 13.7 13.64 0 0 0 0 5448 74479 13
2018-12-25 13.54 12.46 0.16 13.7 13.7 12.19 5684 13.7 0 0 6350 79144 15
2018-12-24 13.54 13.54 0.41 13.95 13.95 13.95 2934 13.99 0 0 4 56 1
2018-11-14 10.46 11.5 1.04 11.5 11.5 11.5 0 0 1481 11.5 4674 53753 11
2018-11-13 9.51 10.46 0.95 10.46 10.46 10.46 0 0 0 0 5144 53806 9
2018-11-12 9.51 9.51 -9.51 0 0 0 2724 9.99 0 0 0 0 0
2018-11-11 9.51 9.51 -0.01 9.5 9.51 9.5 1340 10.2 0 0 1416 13463 6
2018-11-08 10.51 9.51 -0.37 10.14 10.14 9.46 5002 10.15 0 0 4565 43409 12
2018-11-01 9.11 9.98 0.91 10.02 10.02 9.3 0 0 2000 8.88 20799 207538 33
2018-10-31 8.84 9.11 0.16 9 9.37 9 0 0 2000 8.88 6425 58502 10
2018-10-30 8.38 8.84 0.24 8.62 8.93 8.3 0 0 350 8.36 3860 34135 16
2018-10-29 9.02 8.38 -0.13 8.89 9.44 8.14 1041 8.98 971 8.16 6900 57841 19
2018-10-28 9.02 9.02 0.56 9.58 9.58 9.01 494 9.75 741 8.6 310 2808 3
2018-10-25 9.45 9.02 0.45 9.9 9.9 8.6 194 9.85 621 8.6 5154 46492 12
2018-10-24 9.45 9.45 0.54 9.99 9.99 9.12 194 10.24 4136 9.12 372 3497 6
2018-10-23 9.45 9.45 0.05 9.5 9.51 9.16 194 10.33 3715 9.5 2938 27817 7
2018-10-22 9.45 9.45 0.65 10.1 10.1 9.5 494 10.24 2400 9.15 1039 9909 6
2018-10-21 9.45 9.45 0.73 10.18 10.18 9 194 10.24 500 9.03 1335 12333 7
2018-10-18 9.45 9.45 -9.45 0 0 0 194 10.39 0 0 0 0 0
2018-10-17 9.45 9.45 -0.14 9.31 9.31 9.31 373 9.95 1400 9.31 700 6517 1
2018-10-16 9.45 9.45 0.53 9.98 9.98 9.5 493 10 500 9.26 1750 16745 4
2018-10-15 10.21 9.45 -0.71 9.5 9.9 9.19 1239 10.35 2500 9.35 7561 71418 14
2018-10-14 10.21 10.21 -10.21 0 0 0 1801 9.9 0 0 0 0 0
2018-10-11 10.21 10.21 -0.95 9.26 9.51 9.25 200 10.48 0 0 2729 25425 7
2018-10-10 10.21 10.21 -0.16 10.05 10.05 10.05 300 10.66 1500 9.21 250 2513 1
2018-10-09 10.21 10.21 0.46 10.67 10.67 10 150 10.67 0 0 2415 24321 7
2018-10-08 10.96 10.21 -1.08 9.88 10.7 9.87 100 10.69 0 0 4928 50304 13
2018-10-02 11.66 11.66 0 11.66 11.66 11.66 51 12.67 1644 11.64 428 4990 2
2018-10-01 12.79 11.66 -1.12 11.67 12.5 11.56 465 12.74 1150 11.55 5915 68987 14
2018-09-30 13.67 12.79 -1.36 12.31 13.5 12.31 690 13.5 0 0 13898 177805 35
2018-09-13 12.83 12.83 -0.5 12.33 12.41 12.32 68 13.99 3057 12.32 1888 23386 4
2018-09-12 12.28 12.83 0.72 13 13.22 12.32 447 13.2 3425 12.32 2953 37896 14
2018-09-10 12.75 12.28 -0.5 12.25 12.3 12.25 258 13.56 2428 12.25 2600 31928 8
2018-09-09 12.75 12.75 -12.75 0 0 0 258 13.56 2428 12.25 0 0 0
2018-09-06 12.75 12.75 -0.19 12.56 12.56 12.56 68 13.97 2428 12.25 320 4020 2
2018-09-05 12.75 12.75 -0.24 12.51 12.62 12.51 68 13.97 2428 12.25 1888 23764 4
2018-09-04 12.75 12.75 -0.14 12.61 13 12.61 0 0 3928 12.6 1210 15560 7
2018-09-03 13.34 12.75 -0.59 12.75 13.01 12.6 68 14.54 3928 12.6 6080 77527 13
2018-09-02 13.34 13.34 -0.19 13.15 13.15 13.15 500 13.77 3428 12.56 100 1315 1
2018-08-30 13.68 13.34 -1.18 12.5 13.75 12.5 1058 13.3 1000 12.54 3302 44061 16
2018-08-29 12.5 13.68 1.25 13.75 13.75 13.6 0 0 1832 13.2 5886 80508 15
2018-08-28 12.5 12.5 0.22 12.72 13 12.72 390 13.66 650 12.72 1145 14787 2
2018-08-27 12.5 12.5 0 12.5 12.6 12.5 0 0 500 12.2 1000 12529 4
2018-08-26 12.9 12.5 -0.4 12.5 12.5 12.49 0 0 0 0 3300 41241 5
2018-08-19 12.9 12.9 -12.9 0 0 0 0 0 0 0 0 0 0
2018-08-15 12.9 12.9 -12.9 0 0 0 0 0 0 0 0 0 0
2018-08-12 13.05 13 -0.15 12.9 13.1 12.9 372 14.35 0 0 2640 34324 6
2018-08-02 13.96 13.96 -0.46 13.5 13.5 13 3605 14.5 0 0 1740 23273 5
2018-08-01 13.96 13.96 -0.21 13.75 15.1 13.75 3155 14.98 195 13.75 1090 16305 7
2018-07-31 13.96 13.96 -0.66 13.3 13.3 13 300 14.5 0 0 106 1408 2
2018-07-30 13.96 13.96 -13.96 0 0 0 0 0 300 12.77 0 0 0
2018-07-29 13.96 13.96 0.83 14.79 14.79 13.65 1015 14.79 928 12.77 1805 24697 8
2018-07-24 14.84 14.84 0.16 15 15.25 15 1135 15.6 2004 13.88 1843 27895 8
2018-07-15 14.85 14.85 1 15.85 15.85 13.65 625 15.88 2064 13.66 1622 23919 8
2018-07-12 15.06 14.85 0.87 15.93 15.93 14.68 625 15.93 177 14.81 3995 59314 17
2018-07-09 15.24 16.19 1.52 16.76 16.76 15.5 0 0 550 15.72 5088 82389 18
2018-07-08 16.02 15.24 -0.52 15.5 17.5 14.58 5930 16 0 0 4750 72409 9
2018-07-05 16.8 16.02 -0.03 16.77 16.98 15.51 992 17.49 0 0 3121 49985 9
2018-07-03 14.85 16.04 1.48 16.33 16.33 15.25 0 0 1600 16.33 8474 135947 31
2018-07-02 16.36 14.85 -0.36 16 16 14.73 200 17.99 0 0 9352 138845 26
2018-06-28 17.95 16.36 -1.79 16.16 17 16.16 3953 16.99 0 0 13884 227130 47
2018-06-27 17.34 17.95 -0.34 17 19.07 15.65 2770 18.45 150 15.63 20906 375180 53
2018-06-26 15.78 17.34 1.57 17.35 17.35 17.28 0 0 2254 17.35 29197 506139 67
2018-06-25 14.35 15.78 1.43 15.78 15.78 15.78 0 0 2254 14.37 32602 514459 50
2018-06-21 12.4 13.05 1.24 13.64 13.64 12.2 0 0 4588 12.99 11352 148192 27
2018-06-20 13.28 12.4 0.19 13.47 13.47 12 250 14.47 996 12.15 5040 62516 12
2018-06-19 14.73 13.28 -1.46 13.27 13.31 13.26 550 14.49 0 0 3767 50018 15
2018-06-14 14.73 14.73 -14.73 0 0 0 530 13.99 0 0 0 0 0
2018-06-13 14.73 14.73 -0.74 13.99 14.31 13.3 530 13.99 0 0 1970 26706 12
2018-05-31 15.51 13.97 -1.54 13.97 14.03 13.96 1287 16.94 0 0 12135 169535 25
2018-05-30 16.37 15.51 -1.37 15 16 15 4027 16.8 0 0 3255 50495 16
2018-05-29 17 16.37 0 17 17.79 16 3867 18 1650 16 3443 56349 18
2018-05-28 17.98 17 -1.17 16.81 18 16.8 2369 18.35 232 16.8 4453 75719 20
2018-05-23 16.25 17.87 1.62 17.87 17.87 17.87 0 0 1150 17.87 4835 86402 11
2018-05-22 14.78 16.25 1.47 16.25 16.25 16.25 0 0 12700 16.25 2915 47369 9
2018-05-21 13.44 14.78 1.34 14.78 14.78 14.78 0 0 5128 14.78 6385 94372 13
2018-05-20 12.3 13.44 1.23 13.53 13.53 13 0 0 6516 13.53 18623 250303 33
2018-05-17 11.19 12.3 1.11 12.3 12.3 12.3 0 0 0 0 7610 93604 17
2018-05-16 10.18 11.19 1.01 11.19 11.19 11.19 0 0 647 11.19 5738 64209 12
2018-05-15 9.26 10.18 0.92 10.18 10.18 10.18 0 0 3847 10.18 8134 82804 19
2018-05-14 8.52 9.26 0.85 9.37 9.37 8.95 0 0 3629 9.37 8260 76459 20
2018-05-13 8.52 8.52 -8.52 0 0 0 2270 8.95 500 7.75 0 0 0
2018-04-30 8.52 8.52 0.44 8.96 8.96 8.96 680 8.95 300 8.51 50 448 1
2018-04-29 8.52 8.52 0.43 8.95 8.97 8.93 1423 8.96 0 0 2350 21037 8
2018-04-26 8.52 8.52 -8.52 0 0 0 735 8.98 300 8.01 0 0 0
2018-03-18 11.34 10.22 -1.13 10.21 10.23 10.21 538 11.99 0 0 6155 62877 9
2018-03-15 11.34 11.34 -1.13 10.21 10.26 10.21 1538 11.99 0 0 1650 16874 6
2018-03-14 11.34 11.34 -1.12 10.22 10.25 10.22 3665 10.89 0 0 1073 10996 2
2018-03-13 11.34 11.34 -1.11 10.23 10.75 10.23 2665 11.5 0 0 472 4934 3
2018-03-12 11.34 11.34 -0.84 10.5 10.51 10.21 977 12 0 0 1700 17765 9
2018-03-11 11.34 11.34 -0.83 10.51 10.51 10.51 1633 11.75 300 10.51 900 9459 1
2018-03-08 10.49 11.34 0.51 11 11.49 11 900 11.52 310 11 4105 46562 11
2018-03-07 9.58 10.49 0.95 10.53 10.53 9.81 0 0 1950 9.7 13834 145151 32
2018-03-06 8.94 9.58 0.89 9.83 9.83 9 0 0 321 8.3 11472 109856 25
2018-03-05 8.94 8.94 0.06 9 9 8.68 306 9.79 397 8.62 1550 13918 3
2018-03-04 8.94 8.94 -8.94 0 0 0 306 9.79 750 8.45 0 0 0
2018-03-01 8.94 8.94 0.53 9.47 9.47 8.9 306 9.79 82 8.11 650 5871 2
2018-02-28 8.94 8.94 -0.03 8.91 9 8.91 335 9.29 200 8.5 1069 9531 2
2018-02-27 8.94 8.94 -0.03 8.91 9.3 8.91 4841 9.75 9169 8.91 3031 27218 6
2018-02-26 9.34 8.94 -0.44 8.9 9.02 8.9 1566 9.6 2000 8.55 5190 46420 4
2018-02-25 8.73 9.34 0.56 9.29 9.6 9 431 9.6 4827 9 3369 31482 12
2018-02-22 8.73 8.73 0.27 9 9 9 1715 9.6 6974 8.85 500 4500 2
2018-02-21 8.73 8.73 0.27 9 9 8.4 1385 9 974 8.29 1731 15505 4
2018-02-20 8.73 8.73 -8.73 0 0 0 2193 9.39 1739 8.31 0 0 0
2018-02-19 8.73 8.73 0.71 9.44 9.44 8.31 1549 9.45 1739 8.31 450 3824 5
2018-02-18 9.18 8.73 0.42 9.6 9.6 8.5 3455 9.6 968 8.3 8144 71071 9
2018-02-15 9.18 9.18 -9.18 0 0 0 10888 9.47 847 8.29 0 0 0
2018-02-14 9.18 9.18 -0.09 9.09 9.09 8.35 11134 9.09 1236 8.35 1050 8815 3
2018-02-13 9.18 9.18 -0.09 9.09 9.09 9 11519 9.09 1237 8.35 100 908 2
2018-02-12 9.18 9.18 -9.18 0 0 0 11284 9 847 8.29 0 0 0
2018-02-11 9.18 9.18 -9.18 0 0 0 10587 9 847 8.29 0 0 0
2018-02-08 9.18 9.18 -9.18 0 0 0 9647 9 847 8.29 0 0 0
2018-02-07 9.18 9.18 -0.89 8.29 9 8.29 3644 9 847 8.29 396 3455 2
2018-02-06 9.18 9.18 -9.18 0 0 0 3190 9 0 0 0 0 0
2018-02-05 9.18 9.18 -9.18 0 0 0 3190 9 0 0 0 0 0
2018-02-04 9.18 9.18 -9.18 0 0 0 2990 9 0 0 0 0 0
2018-02-01 9.18 9.18 -0.81 8.37 8.37 8.37 3190 9 121 8.27 11 92 1
2018-01-31 9.18 9.18 -0.16 9.02 9.02 9 1443 9.78 500 8.36 1736 15650 4
2018-01-30 9.18 9.18 -9.18 0 0 0 2300 9.02 500 8.36 0 0 0
2018-01-29 9.18 9.18 -9.18 0 0 0 2000 9.02 500 8.36 0 0 0
2018-01-28 9.18 9.18 -0.18 9 9 8.35 1800 9.02 500 8.36 1431 12494 4
2018-01-24 9.18 9.18 -9.18 0 0 0 2344 9.02 0 0 0 0 0
2018-01-23 9.18 9.18 -9.18 0 0 0 2344 9.02 0 0 0 0 0
2018-01-22 9.18 9.18 -9.18 0 0 0 1344 9.94 0 0 0 0 0
2018-01-21 9.18 9.18 -9.18 0 0 0 1344 9.94 0 0 0 0 0
2018-01-18 9.18 9.18 0.76 9.94 9.94 9.09 1344 9.94 0 0 1030 9388 4
2018-01-17 9.18 9.18 -9.18 0 0 0 2584 9.09 79 8.41 0 0 0
2018-01-16 9.18 9.18 -0.87 8.31 8.75 8.31 2584 9.8 126 8.31 974 8138 2
2018-01-15 9.18 9.18 -9.18 0 0 0 1988 9.8 1100 8.75 0 0 0
2018-01-14 9.18 9.18 -0.43 8.75 8.75 8.75 1988 9.8 1100 8.75 200 1750 1
2018-01-11 9.18 9.18 0.21 9.39 9.39 8.8 521 9.93 300 8.75 1250 11590 3
2018-01-10 9.18 9.18 -9.18 0 0 0 1521 9.39 300 8.75 0 0 0
2018-01-09 9.18 9.18 -0.18 9 9 8.35 1521 9.93 300 8.75 3100 26722 5
2018-01-08 9.18 9.18 0.81 9.99 9.99 9.9 500 10.09 979 8.41 1138 11343 3
2018-01-04 9.18 9.18 0.81 9.99 9.99 8.41 500 10.08 979 8.41 1238 12240 5
2018-01-03 9.18 9.18 -9.18 0 0 0 1000 9.8 0 0 0 0 0
2018-01-02 9.18 9.18 -9.18 0 0 0 1000 9.8 0 0 0 0 0
2017-12-31 9.18 9.18 -9.18 0 0 0 3000 9.6 0 0 0 0 0
2017-12-28 9.18 9.18 -9.18 0 0 0 3500 9.6 0 0 0 0 0
2017-12-27 8.8 9.18 0.2 9 9.25 9 2500 9.59 1127 8.08 1709 15689 6
2017-12-26 8.8 8.8 -8.8 0 0 0 3050 9 1127 8.08 0 0 0
2017-12-25 8.8 8.8 0.2 9 9 9 2850 9.25 1127 8.08 199 1791 1
2017-12-19 8.8 8.8 -0.84 7.96 7.96 7.96 2850 9.25 1127 8.08 700 5572 2
2017-12-18 8.8 8.8 -8.8 0 0 0 2850 9.25 0 0 0 0 0
2017-12-17 8.8 8.8 -8.8 0 0 0 2850 9.25 0 0 0 0 0
2017-12-14 8.8 8.8 -8.8 0 0 0 2850 9.25 0 0 0 0 0
2017-12-13 8.8 8.8 -0.25 8.55 8.55 8.55 3350 9.25 3100 8.4 260 2223 1
2017-12-12 8.8 8.8 -8.8 0 0 0 3000 9.6 3100 8.4 0 0 0
2017-12-11 8.8 8.8 -8.8 0 0 0 3000 9.6 3100 8.4 0 0 0
2017-12-10 8.8 8.8 -8.8 0 0 0 0 0 1500 8.4 0 0 0
2017-12-07 8.8 8.8 -8.8 0 0 0 1350 9.25 500 7.92 0 0 0
2017-12-06 8.8 8.8 -8.8 0 0 0 2326 9.25 2200 7.92 0 0 0
2017-12-05 8.8 8.8 -8.8 0 0 0 850 9.25 0 0 0 0 0
2017-12-04 8.8 8.8 -8.8 0 0 0 500 9.67 0 0 0 0 0
2017-12-03 8.8 8.8 -8.8 0 0 0 500 9.67 0 0 0 0 0
2017-11-29 8.1 8.8 0.7 8.8 8.8 8.8 0 0 132 7.6 4101 36089 3
2017-11-27 8.1 8.1 -8.1 0 0 0 3501 8.9 1132 7.57 0 0 0
2017-11-26 8.1 8.1 0.78 8.88 8.88 8.88 0 0 1935 8.25 697 6189 1
2017-11-23 8.1 8.1 0.55 8.65 8.65 8.6 3501 8.89 1684 8.2 1050 9058 2
2017-11-22 8.1 8.1 -8.1 0 0 0 500 8.9 2734 7.75 0 0 0
2017-11-21 8.1 8.1 -8.1 0 0 0 500 8.8 1634 7.56 0 0 0
2017-11-20 8.1 8.1 -0.53 7.57 8.1 7.57 500 8.8 1135 7.56 701 5678 2
2017-11-19 8.21 8.1 -0.09 8.12 8.12 8.07 3501 8.9 1134 7.56 1500 12155 2
2017-11-16 8.97 8.21 -0.72 8.25 8.25 8.12 5552 9.09 124 8.08 2372 19486 4
2017-11-15 8.97 8.97 -8.97 0 0 0 1846 9.09 500 8.08 0 0 0
2017-11-14 8.97 8.97 -8.97 0 0 0 6447 9.09 3500 8.08 0 0 0
2017-11-13 8.97 8.97 -8.97 0 0 0 6097 9.09 3500 8.08 0 0 0
2017-11-12 8.97 8.97 -8.97 0 0 0 3000 9.5 0 0 0 0 0
2017-11-09 8.97 8.97 -8.97 0 0 0 3000 9.74 1500 8.1 0 0 0
2017-11-08 9 8.97 -0.1 8.9 9 8.9 0 0 5 8.9 2260 20266 6
2017-11-07 9.72 9 -0.72 9 9.01 9 1929 10.1 1300 9 2270 20433 2
2017-11-06 9.99 9.72 -0.29 9.7 9.75 9.7 2929 10.1 3301 9.21 1500 14575 5
2017-11-05 9.86 9.99 0.14 10 10.05 9.9 616 10.79 2001 8.88 3913 39076 13
2017-11-02 9 9.86 0.88 9.88 9.88 9.8 590 9.9 1262 8.14 2770 27323 5
2017-11-01 9 9 -9 0 0 0 1090 9.89 1262 8.13 0 0 0
2017-10-31 9 9 0.5 9.5 9.5 9.41 1090 9.89 1180 8.7 500 4723 2
2017-10-30 9 9 -0.59 8.41 8.9 8.41 3073 9.9 8680 9.01 500 4303 2
2017-10-29 9.88 9 -0.88 9 9 9 1496 10.2 200 8.9 4000 36000 5
2017-10-26 9.88 9.88 -9.88 0 0 0 1496 10.2 0 0 0 0 0
2017-10-25 9.4 9.88 0.8 10.2 10.2 9.36 996 10.2 0 0 1300 12840 3
2017-10-24 9.47 9.4 -0.12 9.35 9.41 9.35 1656 10 800 9.35 4700 44166 4
2017-10-23 9.5 9.47 -0.05 9.45 9.5 9.45 4123 9.98 1900 9.41 8001 75805 5
2017-10-22 10.12 9.5 -0.62 9.5 9.5 9.5 2272 10 1900 9.41 1450 13775 1
2017-10-19 10.12 10.12 -10.12 0 0 0 523 10.24 1973 9.4 0 0 0
2017-10-18 9.46 10.12 0.78 10.24 10.24 9.65 400 10.25 1900 9.6 1980 20029 3
2017-10-17 9.76 9.46 -0.36 9.4 9.5 9.4 1480 10.24 1400 9.35 3500 33100 2
2017-10-16 9.55 9.76 0.45 10 10 9 1080 10.24 0 0 2594 25314 7
2017-10-15 9.14 9.55 0.36 9.5 9.99 9.5 0 0 194 9.01 4520 43185 6
2017-10-12 8.8 9.14 0.5 9.3 9.44 8.9 0 0 124 8.1 9052 82742 11
2017-10-11 8.8 8.8 -8.8 0 0 0 3400 9.28 4854 8.9 0 0 0
2017-10-10 8.8 8.8 0.1 8.9 8.9 8.9 2633 9.28 4854 8.9 270 2403 2
2017-10-09 8.69 8.8 0.8 9.49 9.49 8.68 100 9.49 374 8.2 3000 26398 7
2017-10-02 8.05 8.02 -0.05 8 8.05 8 1671 8.5 174 8 1300 10420 3
2017-10-01 8.02 8.05 0.03 8.05 8.05 8.05 1671 8.6 2974 8.05 1610 12961 2
2017-09-27 7.88 7.88 -7.88 0 0 0 3836 8 0 0 0 0 0
2017-09-26 7.88 7.88 -0.18 7.7 7.7 7.7 1436 8.41 0 0 1000 7700 1
2017-09-25 7.49 7.88 0.74 8.23 8.23 7.31 0 0 9000 7.7 5281 41634 11
2017-09-24 7.94 7.49 -0.71 7.23 7.94 7.21 300 8.68 0 0 8009 60026 14
2017-09-20 7.94 7.94 -0.37 7.57 7.57 7.19 300 8.68 1428 7.5 993 7476 4
2017-09-19 8.03 7.94 -0.03 8 8.79 7.5 0 0 1564 7.5 1783 14164 5
2017-09-18 7.32 8.03 0.73 8.05 8.05 7.51 0 0 2428 7.5 9199 73888 25
2017-09-17 6.66 7.32 0.66 7.32 7.32 7.32 0 0 10684 6.75 2614 19134 5
2017-09-14 6.66 6.66 0.64 7.3 7.3 7.3 0 0 10846 6.8 718 5241 2
2017-09-13 6.66 6.66 -6.66 0 0 0 0 0 3067 6.7 0 0 0
2017-09-12 7.2 6.66 -0.53 6.67 7.87 6.56 1693 7.74 153 6.68 5497 36611 10
2017-09-11 7.2 7.2 -7.2 0 0 0 1793 7.87 154 6.62 0 0 0
2017-09-10 7.2 7.2 -7.2 0 0 0 1793 7.87 154 6.66 0 0 0
2017-09-07 7.2 7.2 -7.2 0 0 0 1793 7.87 154 6.56 0 0 0
2017-09-06 7.2 7.2 -7.2 0 0 0 365 7.89 2154 6.56 0 0 0
2017-09-05 7.2 7.2 -7.2 0 0 0 265 7.9 156 6.53 0 0 0
2017-08-30 7.2 7.2 -7.2 0 0 0 265 7.9 156 6.53 0 0 0
2017-08-29 7.2 7.2 -0.7 6.5 6.5 6.5 265 7.9 154 6.56 100 650 1
2017-08-28 7.2 7.2 -0.7 6.5 6.51 6.5 100 7.9 0 0 300 1951 3
2017-08-27 7.2 7.2 -7.2 0 0 0 300 7.9 300 6.51 0 0 0
2017-08-24 7.2 7.2 -7.2 0 0 0 300 7.9 200 6.62 0 0 0
2017-08-22 8 7.2 -0.8 7.2 7.21 7.2 2395 8.44 2918 7.2 2000 14403 2
2017-08-21 8 8 -0.01 7.99 7.99 7.2 2195 8.5 4618 7.2 502 3701 3
2017-08-20 8 8 -8 0 0 0 1345 8.5 20 7.6 0 0 0
2017-08-17 8 8 -8 0 0 0 1345 8.5 0 0 0 0 0
2017-08-16 8 8 -8 0 0 0 2030 8.54 0 0 0 0 0
2017-08-13 8 8 -0.09 7.91 7.91 7.91 850 8.8 0 0 180 1424 3
2017-08-10 8.78 8 -0.78 8 8 8 2100 8.99 81 7.91 7750 62000 1
2017-08-09 8.78 8.78 -0.87 7.91 7.95 7.91 4790 8.8 0 0 470 3733 2
2017-08-08 8.78 8.78 -8.78 0 0 0 4790 8.8 470 7.95 0 0 0
2017-08-07 8.78 8.78 -8.78 0 0 0 6640 8.73 470 7.95 0 0 0
2017-08-06 8.78 8.78 -0.83 7.95 8 7.95 6691 8.71 386 7.95 1002 7977 3
2017-08-03 8.78 8.78 -0.09 8.69 8.69 8.69 4770 8.74 100 8 300 2607 1
2017-08-02 8.49 8.78 0.31 8.8 8.8 8.6 1670 8.74 100 8 1650 14489 3
2017-07-27 8.05 8.05 -8.05 0 0 0 3835 8.41 0 0 0 0 0
2017-07-26 8.05 8.05 0.38 8.43 8.43 7.7 3668 8.44 900 7.7 1200 9607 4
2017-07-25 8.4 8.05 -0.39 8.01 8.44 8.01 4266 8.44 0 0 1528 12302 4
2017-07-24 7.92 8.4 0.52 8.44 8.45 8.2 5196 8.44 2500 8 2100 17637 7
2017-07-17 8 7.92 0.43 8.43 8.43 7.38 4385 8.43 5325 7.6 9200 72910 17
2017-07-16 8 8 -0.69 7.31 7.31 7.31 3988 8.3 625 7.32 250 1828 1
2017-07-12 7.86 7.94 0.24 8.1 8.1 7.5 5608 8.39 74 7.1 6470 51402 7
2017-07-11 7.86 7.86 -7.86 0 0 0 9208 7.7 74 7.1 0 0 0
2017-07-10 7.86 7.86 0.1 7.96 7.96 7.96 10143 7.9 74 7.1 150 1194 1
2017-07-09 7.86 7.86 -0.74 7.12 7.12 7.11 9008 7.97 74 7.1 985 7004 2
2017-07-02 7.86 7.86 -0.74 7.12 7.97 7.12 15168 7.97 200 7.11 1018 7263 2
2017-06-28 7.86 7.86 0.14 8 8 8 9156 7.99 100 7.11 2 16 1
2017-06-22 7.86 7.86 -7.86 0 0 0 6438 8 100 7.11 0 0 0
2017-06-21 7.86 7.86 -0.26 7.6 7.6 7.25 7623 7.6 100 7.11 1265 9208 4
2017-06-20 7.86 7.86 -0.56 7.3 7.3 7.3 5400 8 1365 7.3 625 4563 2
2017-06-19 7.86 7.86 -7.86 0 0 0 400 8.23 1990 7.3 0 0 0
2017-06-18 7.86 7.86 -7.86 0 0 0 250 8.64 1240 7.25 0 0 0
2017-06-15 7.89 7.86 0.35 8.24 8.24 7.11 400 8.23 1240 7.25 10025 78825 10
2017-06-14 7.89 7.89 -7.89 0 0 0 3023 7.99 0 0 0 0 0
2017-06-13 0 7.89 0 0 0 0 3023 7.99 0 0 0 0 0
2017-06-12 7.89 7.89 -7.89 0 0 0 3023 7.99 0 0 0 0 0
2017-06-11 7.89 7.89 -7.89 0 0 0 3273 7.8 0 0 0 0 0
2017-06-08 7.89 7.89 -7.89 0 0 0 3023 7.99 0 0 0 0 0
2017-06-07 7.89 7.89 -7.89 0 0 0 3273 7.99 0 0 0 0 0
2017-06-06 7.89 7.89 -0.78 7.11 7.11 7.11 3273 7.99 0 0 350 2489 3
2017-06-04 7.89 7.89 -7.89 0 0 0 3023 7.99 0 0 0 0 0
2017-06-01 7.89 7.89 -7.89 0 0 0 3023 7.99 0 0 0 0 0
2017-05-31 7.89 7.89 -7.89 0 0 0 3023 7.99 0 0 0 0 0
2017-05-30 7.89 7.89 -0.49 7.4 7.4 7.4 2798 7.99 0 0 200 1480 1
2017-05-28 7.89 7.89 -0.49 7.4 7.4 7.4 2538 8.2 0 0 100 740 1
2017-05-25 7.89 7.89 -7.89 0 0 0 2538 8.2 100 7.4 0 0 0
2017-05-24 7.89 7.89 -0.78 7.11 7.11 7.11 3213 8.2 0 0 500 3555 1
2017-05-22 7.89 7.89 -7.89 0 0 0 3438 8.24 0 0 0 0 0
2017-05-21 7.89 7.89 0.34 8.23 8.23 8.23 3438 8.24 0 0 10 82 1
2017-05-18 7.89 7.89 0.11 8 8 8 1100 8.24 0 0 250 2000 6
2017-05-17 8 7.89 -0.16 7.84 7.96 7.78 375 8.69 0 0 9309 73406 21
2017-05-16 7.37 8 0.47 7.84 8.1 6.83 1200 7.94 0 0 4221 33766 10
2017-05-15 6.89 7.37 0.48 7.37 7.57 6.9 0 0 0 0 14509 106903 30
2017-05-14 6.89 6.89 -6.89 0 0 0 5828 7 495 6.27 0 0 0
2017-05-11 6.89 6.89 -6.89 0 0 0 5828 7 495 6.27 0 0 0
2017-05-10 6.89 6.89 -0.64 6.25 6.61 6.25 5828 7 245 6.27 1530 9739 14
2017-05-04 6.71 6.71 -0.67 6.04 6.04 6.04 1275 6.62 500 6.06 350 2114 1
2017-05-03 6.24 6.71 0.45 6.69 6.74 6.69 500 6.69 3813 5.8 1545 10373 4
2017-05-02 6.24 6.24 -6.24 0 0 0 600 6.75 2934 5.8 0 0 0
2017-04-30 6.24 6.24 -0.47 5.77 6.86 5.77 2288 6.86 2834 5.75 266 1778 3
2017-04-27 6.24 6.24 -6.24 0 0 0 2428 6.86 3094 5.76 0 0 0
2017-04-26 6.24 6.24 0.02 6.26 6.26 6.26 631 6.86 2694 5.75 206 1290 1
2017-04-24 6.24 6.24 0.01 6.25 6.25 6.13 0 0 2844 6.13 1000 6190 2
2017-04-23 6.67 6.24 -0.62 6.05 6.41 6.01 3928 7.19 400 6.11 2894 18054 8
2017-04-20 6.67 6.67 -0.16 6.51 6.51 6.5 2928 7.2 634 6.35 880 5721 3
2017-04-19 6.97 6.67 -0.34 6.63 6.8 6.5 1525 7.2 1384 6.63 4593 30641 11
2017-04-18 6.92 6.97 -0.23 6.69 7.14 6.69 1525 7.2 1659 6.38 2555 17798 5
2017-04-13 6.58 6.92 0.41 6.99 6.99 6.74 1300 7.05 159 6.3 6788 46969 19
2017-04-12 6.53 6.58 0.41 6.94 6.94 6.56 2385 6.8 157 6.4 1750 11509 7
2017-04-11 6.01 6.53 0.57 6.58 6.6 6.5 701 6.56 5694 5.75 2650 17312 7
2017-04-10 6.01 6.01 0.54 6.55 6.59 5.98 1209 6.56 5694 5.75 1294 8006 6
2017-04-09 6.36 6.01 -0.45 5.91 6.67 5.91 2000 6.66 2694 5.75 6346 38123 8
2017-04-06 6.36 6.36 -0.58 5.78 6.01 5.78 0 0 2694 5.75 638 3780 2
2017-04-05 6.36 6.36 -6.36 0 0 0 0 0 2694 5.75 0 0 0
2017-04-04 6.77 6.36 -0.62 6.15 6.61 6.14 3261 7.32 0 0 2341 14884 6
2017-04-03 6.77 6.77 -0.64 6.13 6.5 6.13 2847 7.32 0 0 1000 6351 3
2017-04-02 6.71 6.77 -0.21 6.5 7.35 6.5 1191 7.35 0 0 3362 22775 8
2017-03-30 6.1 6.71 0.61 6.71 6.71 6.7 0 0 2874 5.6 13357 89598 32
2017-03-29 5.6 6.1 0.56 6.16 6.16 5.99 0 0 2874 5.6 9715 59306 16
2017-03-28 5.18 5.6 0.51 5.69 5.69 5.45 0 0 1050 4.93 5152 28850 8
2017-03-27 5.18 5.18 -5.18 0 0 0 2000 5.67 50 4.67 0 0 0
2017-03-26 5.18 5.18 -5.18 0 0 0 0 0 50 4.67 0 0 0
2017-03-23 5.55 5.18 -0.52 5.03 5.22 5.03 191 6.1 0 0 3000 15540 5
2017-03-22 5.06 5.55 0.5 5.56 5.56 5.54 0 0 963 5.02 7064 39211 10
2017-03-21 5.06 5.06 -5.06 0 0 0 0 0 459 4.8 0 0 0
2017-03-20 5.35 5.06 -0.35 5 5.19 5 1639 5.88 208 4.82 2000 10120 3
2017-03-19 5.35 5.35 -0.53 4.82 4.86 4.82 0 0 208 4.82 811 3936 3
2017-03-16 5.35 5.35 -5.35 0 0 0 0 0 0 0 0 0 0
2017-03-12 4.98 5.29 0.49 5.47 5.47 5 0 0 352 5.06 3760 19875 7
2017-03-02 5.16 5.16 -5.16 0 0 0 2148 5.55 344 4.71 0 0 0
2017-03-01 5.16 5.16 -5.16 0 0 0 2148 5.55 344 4.71 0 0 0
2017-02-20 5.16 5.16 -5.16 0 0 0 1200 5.67 340 4.7 0 0 0
2017-02-19 5.16 5.16 -5.16 0 0 0 1200 5.67 340 4.7 0 0 0
2017-02-16 5.16 5.16 -5.16 0 0 0 1200 5.67 340 4.7 0 0 0
2017-02-15 5.16 5.16 -0.46 4.7 4.7 4.7 0 0 340 4.7 60 282 1
2017-02-14 5.16 5.16 -5.16 0 0 0 0 0 970 4.7 0 0 0
2017-02-13 5.16 5.16 -0.46 4.7 5.2 4.7 0 0 522 4.7 1700 8173 4
2017-02-12 5.16 5.16 -5.16 0 0 0 0 0 1223 5.2 0 0 0
2017-02-09 5.69 5.16 -0.51 5.18 5.18 5.13 1663 5.7 0 0 3760 19391 7
2017-02-08 5.69 5.69 -5.69 0 0 0 10118 5.74 800 5.16 0 0 0
2017-02-07 5.69 5.69 -5.69 0 0 0 10118 5.8 0 0 0 0 0
2017-02-06 5.69 5.69 0.11 5.8 5.83 5.8 9923 5.84 0 0 900 5233 2
2017-02-05 5.69 5.69 -0.56 5.13 5.36 5.13 9405 5.98 0 0 1000 5291 3
2017-02-02 5.69 5.69 -5.69 0 0 0 9405 6.08 195 5.13 0 0 0
2017-02-01 5.69 5.69 -5.69 0 0 0 9405 6.1 395 5.2 0 0 0
2017-01-31 5.69 5.69 -0.48 5.21 5.21 5.21 1150 6.1 395 5.2 250 1303 1
2017-01-30 5.69 5.69 -5.69 0 0 0 1668 6.12 1095 5.2 0 0 0
2017-01-29 5.69 5.69 -0.48 5.21 5.21 5.21 1468 6.12 1095 5.2 270 1407 1
2017-01-26 5.69 5.69 0.51 6.2 6.2 6.16 9723 6.16 1200 5.2 500 3089 3
2017-01-24 5.69 5.69 -5.69 0 0 0 9273 6.16 1200 5.2 0 0 0
2017-01-23 5.69 5.69 -0.49 5.2 5.2 5.2 9273 6.16 1000 5.14 235 1222 1
2017-01-22 5.69 5.69 -5.69 0 0 0 788 6.16 1000 5.14 0 0 0
2017-01-19 5.69 5.69 -0.24 5.45 5.46 5.4 788 6.21 1000 5.18 1418 7728 6
2017-01-17 6 6 -0.48 5.52 5.72 5.52 1723 6.22 13100 5.72 1042 5951 3
2017-01-16 6 6 -6 0 0 0 1273 6.22 1000 5.42 0 0 0
2017-01-15 5.96 6 0 5.96 6.02 5.96 918 6.22 1900 5.6 2039 12242 6
2017-01-12 5.96 5.96 -0.46 5.5 5.5 5.47 1018 6.19 1500 5.38 1000 5494 2
2017-01-11 5.96 5.96 -5.96 0 0 0 1268 6.23 1000 5.38 0 0 0
2017-01-10 5.96 5.96 -5.96 0 0 0 1168 6.27 1000 5.38 0 0 0
2017-01-09 5.96 5.96 -5.96 0 0 0 1555 6.27 1000 5.38 0 0 0
2017-01-08 5.96 5.96 -0.41 5.55 5.55 5.55 1555 6.28 1000 5.46 100 555 1
2017-01-05 5.96 5.96 -5.96 0 0 0 1555 6.28 0 0 0 0 0
2016-12-26 5.96 5.96 -5.96 0 0 0 2596 6.28 0 0 0 0 0
2016-12-25 5.96 5.96 -5.96 0 0 0 2596 6.32 0 0 0 0 0
2016-12-22 5.96 5.96 -5.96 0 0 0 1796 6.5 0 0 0 0 0
2016-12-21 5.96 5.96 -5.96 0 0 0 0 0 0 0 0 0 0
2016-12-20 6.17 5.96 -0.36 5.81 6 5.76 945 6.68 0 0 1904 11347 4
2016-12-19 5.67 6.17 0.53 6.2 6.2 6.15 0 0 440 5.31 1700 10492 4
2016-12-18 5.67 5.67 -5.67 0 0 0 0 0 440 5.25 0 0 0
2016-12-15 5.67 5.67 -5.67 0 0 0 0 0 180 5.25 0 0 0
2016-12-14 5.67 5.67 0.53 6.2 6.2 6.2 650 6.22 180 5.25 100 620 1
2016-12-12 5.67 5.67 0.55 6.22 6.22 5.12 0 0 180 5.25 1500 8265 4
2016-12-08 6.06 5.67 -0.39 5.67 5.67 5.67 0 0 85 5.6 1800 10206 3
2016-12-07 6.06 6.06 -0.01 6.05 6.05 6.05 700 6.49 1085 5.65 500 3025 1
2016-12-06 6.06 6.06 -6.06 0 0 0 200 6.66 1085 5.65 0 0 0
2016-12-05 6.06 6.06 -0.04 6.02 6.6 6.02 1200 6.58 1335 5.65 833 5180 5
2016-12-04 6.15 6.06 -0.16 5.99 6.59 5.64 300 6.65 1000 5.65 1764 10695 7
2016-12-01 6.15 6.15 -6.15 0 0 0 0 0 0 0 0 0 0
2016-11-30 6.15 6.15 -6.15 0 0 0 1000 6.58 420 6.09 0 0 0
2016-11-29 6.15 6.15 -6.15 0