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 %

Delta Construction & Rebuilding

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 14.79 14.79 -0.59 14.2 14.34 14.2 33003 14.62 43223 14.3 4401 62849 9
2022-01-09 14.79 14.79 -0.49 14.3 14.3 14.25 29270 14.69 42311 14.3 215 3067 3
2022-01-05 14.79 14.79 -0.51 14.28 14.28 14.2 39164 14.72 49499 14.3 600 8552 5
2022-01-04 14.79 14.79 -0.56 14.23 14.79 14 54518 14.69 44737 14.23 12590 177947 15
2022-01-03 14.79 14.79 0.11 14.9 14.95 14.25 31850 14.9 45850 14.31 893 13153 4
2022-01-02 14.79 14.79 0 14.79 14.79 14 29826 14.77 44882 14.33 897 12726 4
2021-12-30 14.79 14.79 -0.29 14.5 14.5 14.2 49924 14.5 43921 14.1 5200 74421 15
2021-12-29 14.79 14.79 0.1 14.89 14.89 14.21 73056 14.87 39775 14.28 9350 135737 10
2021-12-28 14.79 14.79 0.06 14.85 14.85 14.18 63521 14.85 91716 14.79 3032100 44838997 44
2021-12-27 14.79 14.79 -0.89 13.9 14.46 13.51 61673 11.84 36990 13.71 8451 116850 22
2021-12-26 14.79 14.79 -0.56 14.23 14.38 13.85 57680 11.84 38370 14 6688 93473 19
2021-12-23 14.79 14.79 0 14.79 14.79 13.62 59179 11.84 26185 13.79 1580 21944 12
2021-12-22 14.79 14.79 -0.89 13.9 13.9 13.5 52363 13.9 40288 13.85 5200 71045 10
2021-12-21 14.79 14.79 -1.21 13.58 13.58 13.58 54936 11.84 25355 13.68 1000 13580 2
2021-12-20 14.79 14.79 0 14.79 14.79 13.66 49878 11.84 11240 13.65 250 3472 2
2021-12-19 14.79 14.79 -1.09 13.7 14.3 13.3 53892 13.97 27914 13.7 2470 34043 12
2021-12-16 14.79 14.79 -0.78 14.01 14.18 13.9 47527 14.29 21143 14.11 4722 66197 13
2021-12-15 14.79 14.79 0 14.79 14.79 14.04 49813 11.84 23259 14.06 7130 101256 23
2021-12-14 14.6 14.79 0.38 14.98 14.98 13.7 52046 14.98 70970 14.24 133977 1916027 80
2021-12-13 14.6 14.6 0 14.6 14.6 13.41 132157 13.6 25655 13.41 10420 147670 20
2021-12-12 14.6 14.6 0 14.6 14.6 13.11 117160 13.3 22083 13.3 10850 144712 18
2021-12-09 14.6 14.6 0 14.6 14.6 13.01 63755 11.68 13671 13.2 7124 94195 11
2021-12-08 14.6 14.6 0 14.6 14.6 13.2 57496 13.89 7215 13.3 3436 46483 12
2021-12-07 14.6 14.6 -1 13.6 14.2 13.6 93661 14 103828 13.63 1688 23307 7
2021-12-06 14.65 14.6 0.08 14.73 14.97 14 91762 14.73 20291 14.02 30643 439321 36
2021-12-05 14.65 14.65 0.1 14.75 14.98 14.4 31335 14.75 29668 14.41 6395 92825 19
2021-12-02 14.65 14.65 -0.15 14.5 14.98 14.37 38599 14.89 29917 14.5 11130 162192 20
2021-12-01 14.65 14.65 0.2 14.85 14.85 14.72 37582 15 26257 15 500 7418 3
2021-11-30 14.65 14.65 0.55 15.2 15.2 14.3 3617 15.5 7429 14.1 15823 235534 40
2021-11-29 14.61 14.65 0.36 14.97 15.2 14.21 39122 15 28495 14.36 26617 389606 33
2021-11-28 14.98 14.61 -0.42 14.56 15.5 13.52 42101 14.6 44664 14.56 54753 805130 94
2021-11-25 14.98 14.98 0 14.98 14.98 13.5 46597 11.99 31992 13.6 12817 174560 29
2021-11-24 14.98 14.98 -1.37 13.61 13.99 13.61 36593 11.99 30564 13.61 1994 27241 5
2021-11-23 14.98 14.98 -0.98 14 14.5 13.7 33082 14.24 40083 14 21039 295675 43
2021-11-22 14.98 14.98 -0.84 14.14 14.37 14.01 28899 14.68 22991 14.16 3617 50807 7
2021-11-21 14.98 14.98 -0.97 14.01 14.85 14 25967 14.67 25227 14.01 8610 121286 24
2021-11-18 14.96 14.98 0.24 15.2 15.2 14.31 42704 15.2 37447 14.5 20090 301074 32
2021-11-17 14.96 14.96 -0.94 14.02 14.2 14 48173 14.67 52376 14.16 2767 38918 9
2021-11-16 15.08 14.96 -0.08 15 15.5 14 24259 15 22069 14.15 64986 932952 49
2021-11-15 15.08 15.08 0 15.08 15.6 14.21 76604 15 27745 14.49 7978 116080 28
2021-11-14 15.08 15.08 0.92 16 16.75 15 51643 15.89 25768 15.01 4875 77925 20
2021-11-11 14.01 15.08 1.07 15.08 15.44 14.04 36241 15.08 55387 14.63 25400 377582 51
2021-11-10 14.84 14.01 -0.84 14 14.68 13.49 32575 14.44 68026 14 57967 804592 45
2021-11-09 14.84 14.84 -0.14 14.7 14.9 14.1 52014 14.59 42514 14.12 11496 166000 15
2021-11-08 14.84 14.84 0 14.84 14.84 13.55 53245 14.5 47408 14.06 10229 143206 13
2021-11-07 14.84 14.84 0 14.84 14.84 14.5 60450 14 36614 14.06 127038 1884778 3
2021-11-04 15.38 14.84 -0.46 14.92 15 13.5 57411 14.84 66733 14.4 31717 454581 36
2021-11-03 15.38 15.38 0 15.38 15.89 14.4 63935 15 38166 14.53 10128 152623 24
2021-11-02 15.38 15.38 0 15.38 15.38 14.7 56874 15.35 22470 14.75 4667 69784 17
2021-11-01 14.72 15.38 0.97 15.69 15.69 14.7 36966 15.38 19372 15 20151 307257 34
2021-10-31 15.11 14.72 -0.11 15 15.8 14.5 46823 15.34 23430 14.6 29956 448124 33
2021-10-28 14.37 15.11 1.42 15.79 16 14.5 59032 15.11 35673 15.5 1023066 15467477 35
2021-10-27 14.69 14.37 0.31 15 15 13 6693 15.75 2640 13.6 42172 593587 61
2021-10-26 15 14.69 -0.31 14.69 15.59 14.35 25394 14.69 8090 14.35 25551 379023 37
2021-10-25 16 15 -1 15 16.39 14.11 53654 15.01 31855 15 149935 2221682 60
2021-10-24 16 16 0 16 17 15.06 56359 16 29374 15.04 11677 185515 24
2021-10-20 15.52 16 0.48 16 16.1 13.51 1562 16.95 360 15.54 76886 1165503 76
2021-10-19 17.76 15.52 -2.24 15.52 17.31 15.5 42588 15.9 33084 15.52 41803 668641 40
2021-10-18 17.76 17.76 0 17.76 17.94 17.1 41243 17.76 48646 17.51 15711 276043 20
2021-10-17 17.16 17.76 0.68 17.84 17.9 17.3 43306 17.76 37721 17.35 26840 474750 31
2021-10-14 17.62 17.16 -0.56 17.06 17.99 17.05 39831 17.4 30284 17.16 41202 714182 31
2021-10-13 17.66 17.62 -0.02 17.64 18 17.3 69911 17.4 47145 17.43 24935 435425 27
2021-10-12 18.63 17.66 -1.03 17.6 18.49 17.6 27658 18.75 14500 17.3 20431 364193 30
2021-10-11 18.63 18.63 0 18.63 18.63 18 43395 18.5 38130 18.01 11109 202767 15
2021-10-10 18.13 18.63 0.62 18.75 18.75 18.2 48676 18.63 51337 18.31 16630 306567 18
2021-10-06 19.2 18.13 -0.65 18.55 18.9 18 70111 18.55 70175 18.2 25770 471400 36
2021-10-05 19.2 19.2 -0.94 18.26 19.3 18.26 142653 18.5 27138 18.3 10710 196661 22
2021-10-04 19.2 19.2 -0.68 18.52 19.14 18.52 75276 18.88 27072 18.55 7107 132241 19
2021-10-03 19.2 19.2 -0.59 18.61 19.85 18.61 68873 19 30963 19 8850 169836 19
2021-09-30 18.81 19.2 0.39 19.2 19.32 18.3 51724 19.2 39950 18.62 53266 1004433 40
2021-09-29 19.45 18.81 -0.25 19.2 19.49 18.67 83767 19.19 40302 19.5 31138 591561 50
2021-09-28 19.04 19.45 0.44 19.48 19.65 19 70983 19.45 20892 19.01 22166 424528 34
2021-09-27 19.51 19.04 -0.51 19 19.99 19 88054 19.5 51334 19 41830 798287 47
2021-09-26 19.68 19.51 0.11 19.79 20.2 19.12 98213 19.51 29563 19.13 26062 514985 29
2021-09-23 19.31 19.68 0.53 19.84 19.84 19.44 54594 19.79 33190 19.35 16250 318833 27
2021-09-22 18.29 19.31 1.11 19.4 19.43 18.1 65936 19.4 36290 19.31 15645 300331 39
2021-09-21 19.04 18.29 -0.75 18.29 18.97 17.5 133337 18.29 32915 18 50698 920236 65
2021-09-20 18.98 19.04 0.47 19.45 19.65 18.05 77636 19.45 41212 19 26811 510376 41
2021-09-19 19.45 18.98 -0.45 19 19.88 18.5 97386 19.25 41077 19 47898 915888 31
2021-09-16 20.13 19.45 -0.68 19.45 20.39 19.31 80929 19.99 38697 19.4 38837 770370 44
2021-09-15 20.01 20.13 0.12 20.13 20.5 19.79 84088 20.31 35591 20.13 75711 1520916 41
2021-09-14 20.46 20.01 -0.44 20.02 20.9 19.9 86817 20.3 38681 20.02 44975 903336 62
2021-09-13 19.85 20.46 0.6 20.45 20.9 19.9 114367 20.8 125938 20.46 61324 1254048 97
2021-09-12 19.11 19.85 0.74 19.85 20.25 19 81132 20.25 68357 19.85 90315 1798073 86
2021-09-09 20 19.11 -0.8 19.2 20 19.06 87140 19.69 36296 19.2 64144 1248490 54
2021-09-08 19.97 20 0.03 20 20.45 19.55 81570 20.15 33571 20 49656 992085 52
2021-09-07 19.55 19.97 0.42 19.97 20.5 19 88375 20.09 60582 19.97 78833 1541004 65
2021-09-06 19.94 19.55 0.06 20 20.49 18 87946 19.97 107605 19.6 87823 1715630 106
2021-09-05 21.08 19.94 -1.14 19.94 21.3 19 98487 20.3 27408 21 95660 1953068 103
2021-09-02 21.41 21.08 -0.41 21 21.9 20.98 81546 21.43 28958 21 103472 2181120 79
2021-09-01 20.84 21.41 0.27 21.11 21.88 20.85 17265 21.99 2020 20.5 70552 1510334 111
2021-08-31 21.28 20.84 -0.27 21.01 21.01 20.61 83988 21.29 54896 21.01 50713 1057057 72
2021-08-30 21.01 21.28 -0.22 20.79 21.84 20.79 27065 21.64 5300 20.75 175000 3723776 135
2021-08-29 21.25 21 -0.24 21.01 21.36 20.8 67519 21.19 81087 21.06 46706 981012 48
2021-08-26 21.55 21.25 -0.53 21.02 21.88 21 75753 21.21 23271 21.02 135220 2873797 169
2021-08-25 21.87 21.55 -0.37 21.5 22.05 21.36 106040 21.5 57648 21.4 58806 1267163 84
2021-08-24 22.31 21.87 -0.7 21.61 22.4 21.54 22195 22.66 7075 21.51 215187 4706813 210
2021-08-23 22.66 22.31 -0.46 22.2 22.85 22.11 157651 22.4 47482 22.2 198772 4434366 194
2021-08-22 22.2 22.66 0.2 22.4 23 22.25 143981 22.7 44847 22.6 300396 6806682 250
2021-08-19 22.72 22.2 -0.62 22.1 22.6 22 158351 22.29 204617 22.11 1250412 27755072 275
2021-08-18 22.94 22.72 -0.58 22.36 23.3 22.36 237766 22.39 37256 22.36 120609 2740022 172
2021-08-17 22.95 22.94 -0.25 22.7 23.49 22.3 165417 22.88 93852 22.7 343283 7874499 306
2021-08-16 23.13 22.96 -0.41 22.72 23.38 22.5 151742 22.9 74132 22.72 322135 7397058 299
2021-08-15 23.19 23.13 -0.19 23 23.6 22.84 123980 23.18 51534 23 221921 5132325 228
2021-08-11 23 23.19 0.17 23.17 23.8 22.79 180352 23.3 160422 23.2 530821 12308204 436
2021-08-10 23.08 23 0.12 23.2 23.5 22.6 22541 23.33 166208 23.2 421545 9694562 346
2021-08-09 23.44 23.08 -0.55 22.89 24 22.35 180696 22.89 152033 22.8 694762 16032192 555
2021-08-08 22.05 23.44 1.61 23.66 24.25 22 83175 23.66 331959 23.65 1415174 33172931 1086
2021-08-05 21.99 22.05 0.01 22 22.48 21.68 203615 22.17 96643 22 410622 9055978 317
2021-08-04 21.11 21.99 0.94 22.05 22.6 20.76 150704 22.1 158584 22.05 579449 12744213 492
2021-08-03 22.01 21.11 -0.88 21.13 21.75 20.61 264961 21.13 146468 21.01 618971 13068870 508
2021-08-02 22.21 22.01 -0.88 21.33 22.9 21.25 226087 21.4 117337 21.35 524205 11536900 520
2021-08-01 20.86 22.21 1.25 22.11 22.88 21.4 162348 22.27 153354 22.11 715722 15895875 696
2021-07-29 21.1 20.86 -0.08 21.02 21.27 20.5 201355 21.09 303836 21.02 465318 9705125 420
2021-07-28 20.8 21.1 -0.19 20.61 21.72 20.52 223916 20.75 90671 20.7 866089 18278745 632
2021-07-27 19.57 20.8 1.33 20.9 21.2 19.75 116662 20.9 159876 20.81 716661 14905945 674
2021-07-26 19.24 19.57 0.26 19.5 19.9 19.02 165578 19.55 215828 19.5 428089 8379464 455
2021-07-25 19.39 19.24 -0.23 19.16 19.92 19 167886 19.17 111256 19 558664 10748721 509
2021-07-18 19.65 19.39 -0.52 19.13 20.27 19.03 195437 19.25 136997 19.21 246194 4774440 265
2021-07-15 19.29 19.65 0.45 19.74 20.7 18.52 197213 19.88 260114 19.74 555541 10915330 567
2021-07-14 19.36 19.29 -0.55 18.81 19.8 18.8 126810 18.9 106946 18.81 361326 6968872 250
2021-07-13 18.89 19.36 0.25 19.14 19.88 18.12 105129 19.2 194849 19.14 296869 5748058 272
2021-07-12 18.91 18.89 -0.1 18.81 19.45 18.64 83228 19 77120 18.81 59105 1116380 88
2021-07-11 18.68 18.91 0.32 19 19.24 18.55 72565 19.1 156879 19 148702 2811823 157
2021-07-08 19.78 18.68 -1.36 18.42 19.6 18 133967 18.6 58913 18.42 254318 4750011 246
2021-07-07 19.55 19.78 0.14 19.69 20.33 19.4 135263 19.68 118280 19.53 250409 4952706 257
2021-07-06 20.26 19.55 -0.86 19.4 19.99 19.25 31775 19.95 2172 19.36 286698 5605614 265
2021-07-05 20.41 20.26 -0.44 19.97 20.86 19.89 167661 20 282460 19.97 353898 7171370 422
2021-07-04 20.49 20.41 -0.29 20.2 20.9 19.31 144717 20.38 277061 20.2 221849 4527772 230
2021-06-30 19.89 20.49 -0.23 19.66 21.35 19.66 187919 20 123850 19.67 480063 9834829 365
2021-06-29 20.82 19.89 -0.82 20 20.5 19.21 129972 20.17 206171 20.05 425541 8463001 354
2021-06-28 21.69 20.82 -1.31 20.38 21.8 19.7 203848 20.37 107240 19.8 205418 4275930 178
2021-06-27 21.94 21.69 -0.26 21.68 22.11 21.03 156316 21.68 222800 21.22 328770 7130590 257
2021-06-24 21.51 21.94 -0.01 21.5 23 20.51 192341 21.5 252650 21.46 706263 15493889 472
2021-06-23 21.13 21.51 -0.12 21.01 22.4 20.85 25063 21.95 3450 20.5 220559 4744103 182
2021-06-22 21.11 21.13 1.28 22.39 22.65 19.31 207527 22.39 404803 21.75 1034233 21853743 659
2021-06-21 22.58 21.11 -2.25 20.33 22.2 20.33 297419 20.33 0 0 668177 14106078 466
2021-06-20 20.93 22.58 0.47 21.4 23.02 21.26 166644 21.5 226946 21.6 1214651 27455068 476
2021-06-17 19.32 20.93 1.93 21.25 21.25 19.11 500 19.66 12141 21.2 1275493 26691767 510
2021-06-16 19.08 19.32 0.03 19.11 19.89 18.6 145839 19.24 160505 19.11 378690 7315843 185
2021-06-15 18.47 19.08 0.52 18.99 20.2 18 4370 19.91 1000 18.53 644518 12297533 236
2021-06-14 16.92 18.47 1.69 18.61 18.61 16.22 201 18.61 151250 18.34 1155040 21331716 265
2021-06-13 17.32 16.92 -0.33 16.99 17.95 16.37 90170 16.99 58149 16.46 107065 1811482 65
2021-06-10 17.72 17.32 -0.5 17.22 17.69 17.2 98323 17.39 112101 17.22 56579 979975 51
2021-06-09 18.35 17.72 -1.04 17.31 18.47 17.3 134445 17.4 163848 17.32 200809 3559329 162
2021-06-08 18.09 18.35 -0.08 18.01 19 18.01 103126 18.39 129238 18.01 339687 6231801 160
2021-06-07 18.02 18.08 -0.01 18.01 18.77 17.87 69579 18.19 205580 18.02 312836 5657300 167
2021-06-06 17.49 18.02 0.32 17.81 18.4 17.79 82915 18.2 160428 17.81 169442 3053230 99
2021-06-03 17.1 17.49 0.64 17.74 17.85 16.46 90761 17.74 73583 17.3 69584 1217365 46
2021-06-02 17.2 17.1 0 17.2 17.8 16.81 75449 17.3 77656 17.2 95368 1630734 68
2021-06-01 17.33 17.2 -0.33 17 17.5 16.83 3500 18.15 800 16.75 91565 1575080 65
2021-05-31 17.92 17.33 -0.81 17.11 17.99 17.06 81562 17.3 75955 17.11 112867 1956272 69
2021-05-30 17.59 17.92 0.21 17.8 18.27 17.65 125835 17.97 109822 17.8 184142 3299566 96
2021-05-27 17.65 17.59 -0.15 17.5 18 17.08 122677 17.8 186610 17.51 109202 1921353 74
2021-05-26 16.97 17.65 0.8 17.77 18.2 17 107070 17.7 103747 17.34 251789 4443944 166
2021-05-25 17.18 16.97 -0.17 17.01 17.88 16.45 85890 17 124032 16.72 253751 4307111 133
2021-05-24 18.54 17.18 -1.54 17 18.05 16.72 101967 17 8500 16.8 202375 3476935 134
2021-05-23 17.86 18.57 0.21 18.07 19.15 18.07 82422 18.4 81657 18.11 248861 4621448 249
2021-05-20 17.19 17.86 0.69 17.88 18.3 16.86 47581 18 91893 17.88 230997 4125781 168
2021-05-19 17.13 17.19 -0.23 16.9 17.59 16.41 24707 17.6 800 15.5 60283 1036002 44
2021-05-18 16.68 17.13 0.91 17.59 17.59 16.26 57761 17.58 121432 17.15 326427 5592018 170
2021-05-17 16.04 16.68 0.91 16.95 17.01 16.3 13817 17.25 2900 14.75 257338 4293651 116
2021-05-11 15.73 16.04 0.17 15.9 16.2 15.67 105968 15.9 40878 15.72 86972 1395065 65
2021-05-10 16.26 15.74 -0.6 15.66 16.4 15.66 96978 15.92 117925 15.66 32532 511935 37
2021-05-09 15.92 16.26 0.03 15.95 16.68 15.66 83463 16.1 96419 15.95 124957 2031564 96
2021-05-06 15.58 15.92 0.32 15.9 16.16 15.61 86457 15.88 112734 15.87 107835 1716685 68
2021-05-05 15.86 15.58 -0.01 15.85 16 15.47 70520 15.89 84911 15.5 84864 1321894 61
2021-05-04 15.2 15.86 0.7 15.9 16.41 15.2 93029 15.89 135547 15.65 207284 3286922 170
2021-04-28 15.59 15.2 -0.59 15 15.9 14.93 144072 15 48563 14.93 147340 2239309 113
2021-04-27 16.42 15.59 -1.38 15.04 17 15.04 113291 15 14770 15.03 78581 1225058 75
2021-04-26 16.7 16.42 -0.2 16.5 16.7 15.61 83650 16.5 35103 16.13 73109 1200575 62
2021-04-25 16.58 16.7 -0.08 16.5 16.9 16.33 100113 16.5 53635 16.33 63738 1064722 50
2021-04-22 16.84 16.58 -0.49 16.35 17.38 16.31 113803 16.73 37995 16.35 55045 912449 50
2021-04-21 16.4 16.84 0.55 16.95 17.39 16.31 287894 16.95 98695 16.5 173334 2918112 105
2021-04-20 15.4 16.4 0.98 16.38 16.69 15.77 46884 16.6 58166 16.38 179955 2950558 177
2021-04-19 15.3 15.4 0.58 15.88 15.88 15 46803 15.87 76738 15.5 86946 1338926 100
2021-04-18 15.09 15.3 0.02 15.11 16.2 15 62562 15.49 49375 15.12 41961 642113 65
2021-04-15 15.38 15.09 -0.39 14.99 15.75 14.21 55308 14.99 34882 14.91 50311 759159 61
2021-04-14 16.34 15.38 -1.24 15.1 16.36 14.8 54282 15.39 36615 15.1 102822 1581461 91
2021-04-13 17.21 16.34 -1.31 15.9 17.6 15.9 80277 16 27750 15.9 79318 1296379 76
2021-04-12 16.76 17.21 0.49 17.25 17.87 16.9 2450 17.6 14800 16.85 240843 4145964 221
2021-04-11 15.85 16.76 1.32 17.17 17.24 15.8 3701 17.24 1000 15.52 225784 3784943 186
2021-04-08 15.59 15.85 0.31 15.9 16.37 15.4 1000 17 1000 15.52 131357 2082524 111
2021-04-07 15.9 15.59 -0.5 15.4 16.15 15.01 8701 16 0 0 150242 2341587 129
2021-04-06 15.8 15.9 0.19 15.99 17.15 15.43 3500 17 25000 15.45 145024 2305718 187
2021-04-05 17.14 15.8 -1.24 15.9 17.1 15.43 7900 16 20000 15.43 125221 1978608 163
2021-04-04 16.75 17.14 0.2 16.95 18.34 16.6 1400 18 15000 16.1 175873 3015332 184
2021-04-01 15.46 16.75 1.54 17 17 15.6 0 0 59505 16.79 355593 5956153 239
2021-03-31 14.2 15.46 1.42 15.62 15.62 14.51 0 0 20120 15.3 211227 3266277 171
2021-03-30 13.2 14.2 1.31 14.51 14.52 13.3 0 0 7915 13.5 109940 1561327 119
2021-03-29 13.04 13.2 0.36 13.4 13.79 13 7346 13.7 15 12.77 63270 835190 55
2021-03-28 13.32 13.04 -0.12 13.2 13.63 12.85 9700 13.99 15 12.77 39392 513780 35
2021-03-25 12.77 13.32 0.14 12.91 13.73 12.78 1300 13.99 15 12.77 79747 1062618 121
2021-03-24 11.64 12.77 1.16 12.8 12.8 12.27 0 0 600 11.2 187360 2393091 103
2021-03-23 11.07 11.64 1.1 12.17 12.17 10.23 0 0 0 0 204819 2384507 102
2021-03-22 11.87 11.07 -0.91 10.96 11.9 10.69 720 11.55 0 0 310145 3434032 170
2021-03-21 12.69 11.87 -0.88 11.81 13 11.43 8000 12.9 1955 11.44 133111 1579506 108
2021-03-18 12.86 12.69 -0.23 12.63 13.4 11.58 6500 13.34 0 0 286509 3636010 128
2021-03-17 13.48 12.86 -0.69 12.79 13.42 12.35 2900 13.77 0 0 174304 2242404 159
2021-03-16 14.37 13.48 -0.61 13.76 15.13 13.01 5820 15 0 0 177252 2388481 121
2021-03-15 15.62 14.37 -1.56 14.06 15.79 14.06 8682 15 0 0 89527 1286930 71
2021-03-14 15.76 15.62 -0.51 15.25 16.39 15.25 6349 15.88 300 15.15 25530 398873 44
2021-03-11 15.36 15.76 0.14 15.5 16.15 15.16 4500 16 0 0 80680 1271322 102
2021-03-10 16.06 15.36 -0.44 15.62 16 15.03 7585 16.5 0 0 217473 3340500 190
2021-03-09 15.52 16.06 0.18 15.7 16.75 15.5 3510 16.5 0 0 277470 4454986 169
2021-03-08 16.33 15.52 -1.08 15.25 16.5 15.2 2646 16.19 0 0 15236 236473 34
2021-03-07 16.68 16.33 -0.68 16 17.68 15.6 1200 17.8 0 0 125089 2042107 101
2021-03-04 16.3 16.68 0.9 17.2 17.9 15.64 0 0 0 0 93199 1554629 93
2021-03-03 17.35 16.3 -0.95 16.4 17.28 15.9 4972 16.8 555 15.63 22363 364455 23
2021-03-02 17.65 17.35 -0.66 16.99 18.27 16.6 8482 17.3 0 0 89674 1555538 60
2021-03-01 18.34 17.65 -1.14 17.2 18.4 17.2 15387 17.99 8 17.2 67070 1183452 76
2021-02-28 18.71 18.34 -1.21 17.5 18.87 17.25 10759 18.75 1000 17.2 120359 2206981 84
2021-02-25 18.59 18.71 0.21 18.8 19.1 18.15 9900 19.35 655 17.61 157670 2950464 104
2021-02-24 18.44 18.59 -0.34 18.1 19 18.1 8465 19.2 1655 17.4 249107 4630009 139
2021-02-23 17.82 18.44 0.58 18.4 18.99 17.62 5800 19 1210 17.23 275022 5071974 140
2021-02-22 18.97 17.82 -0.57 18.4 19.35 17.15 15605 19.3 155 17.17 454208 8093711 282
2021-02-21 18.61 18.97 0.46 19.07 19.84 18.5 11545 19.2 8017 18.34 58876 1116943 57
2021-02-18 17.67 18.61 0.78 18.45 19.43 17.8 146 19.43 3820 17.71 442728 8237686 255
2021-02-17 17.03 17.67 0.97 18 18.3 17 1000 18.7 1310 16.88 255725 4519007 103
2021-02-16 17.75 17.03 -0.48 17.27 18.3 16.2 2160 18.7 451 16.5 257295 4380568 123
2021-02-15 17.05 17.75 1.64 18.69 18.69 17 1000 18.7 1410 17.04 222945 3958377 145
2021-02-14 17 17.05 0 17 17.69 16.68 11903 17.49 250 16.03 42870 731130 48
2021-02-11 16.48 17 0.72 17.2 17.44 16.6 7336 17.77 3000 16.67 138689 2357118 103
2021-02-10 16.23 16.48 0.77 17 17.49 15.46 7309 17.6 6300 16.12 170229 2805408 141
2021-02-09 16.33 16.23 0.21 16.54 17.3 15.99 13496 17 1000 15.01 89749 1456570 79
2021-02-08 15.28 16.33 1.48 16.76 16.8 15.3 0 0 1650 16.15 315055 5144810 164
2021-02-07 15.13 15.28 0.45 15.58 15.9 14.8 22404 15.77 2000 14.02 90767 1387015 75
2021-02-04 14.9 15.13 0.4 15.3 15.47 14.55 7850 15.59 2000 14.01 67964 1028149 59
2021-02-03 15.22 14.9 -0.56 14.66 15.79 14.66 5050 15.98 2000 14.56 40261 599870 30
2021-02-02 15.56 15.22 -0.26 15.3 15.5 15 5150 16.19 2000 14.56 103065 1568825 57
2021-02-01 15.46 15.56 -0.36 15.1 15.98 15.02 5150 16.19 6480 15.03 113183 1760977 41
2021-01-31 15.21 15.46 0.19 15.4 16.19 13.81 4100 16.19 5080 14 57695 892104 61
2021-01-27 15.8 15.21 -0.42 15.38 16.38 15 9000 15.98 68 14.73 66597 1013235 53
2021-01-26 16.33 15.8 -0.43 15.9 16.45 15.6 8500 16 68 14.73 107250 1695080 83
2021-01-25 15.86 16.33 -0.01 15.85 16.77 15.85 6850 16.6 68 14.73 333933 5453423 149
2021-01-24 15.09 15.86 0.66 15.75 16.4 15.5 4133 16.07 12250 14 331693 5259591 184
2021-01-21 14.15 15.09 1.41 15.56 15.56 14.51 0 0 12700 14.45 346334 5225388 252
2021-01-20 13.37 14.15 1.13 14.5 14.5 13.44 4340 14.6 18750 13.83 367011 5194476 208
2021-01-19 13.17 13.37 0.33 13.5 13.85 13 29941 13.9 18800 12.52 358415 4793390 189
2021-01-18 13.12 13.17 -0.02 13.1 13.5 12.81 41080 13.45 20200 12.52 258250 3402419 148
2021-01-17 12.69 13.12 0.71 13.4 13.4 12.51 25139 13.5 19800 12.52 361908 4749291 246
2021-01-14 12.34 12.69 0.26 12.6 12.9 12.25 23050 12.79 0 0 357310 4534497 193
2021-01-13 11.89 12.34 0.28 12.17 12.56 11.81 25361 12.57 300 11 417510 5153991 223
2021-01-12 12.17 11.89 -0.32 11.85 12.4 11.76 22975 12.2 300 11 176551 2099573 156
2021-01-11 12.27 12.17 -0.17 12.1 12.34 12 31944 12.64 0 0 140962 1716039 102
2021-01-10 12.46 12.27 -0.46 12 12.77 11.9 48707 12.59 0 0 551047 6759654 246
2021-01-06 12.11 12.46 0.2 12.31 12.68 12 3534 12.7 1000 12.05 344681 4293853 229
2021-01-05 12.5 12.11 -0.36 12.14 12.52 11.95 10370 12.7 1000 11.4 117400 1421726 98
2021-01-04 12.1 12.5 0.15 12.25 12.9 12.2 8495 12.89 10600 12.05 378971 4735299 271
2021-01-03 11.32 12.1 1.05 12.37 12.45 11.3 0 0 18900 11.22 398193 4818970 263
2020-12-31 11.09 11.32 0.31 11.4 11.6 11.06 1000 11.9 18300 11 605934 6859306 343
2020-12-30 11.02 11.09 0.18 11.2 11.34 11 2300 11.7 22645 10.81 97120 1076774 76
2020-12-29 11.11 11.02 -0.18 10.93 11.5 10.93 1300 11.89 18645 10.81 80597 888351 62
2020-12-28 10.84 11.11 0.35 11.19 11.4 10.91 1300 11.89 18645 10.77 71409 793626 78
2020-12-27 11.09 10.84 -0.19 10.9 11.3 10.57 3640 11.05 18400 10.57 29420 319048 33
2020-12-24 10.69 11.09 0.11 10.8 11.65 10.8 300 11.69 18400 10.4 20885 231562 22
2020-12-23 10.3 10.69 0.67 10.97 10.97 10.4 2300 11.05 18100 10.21 23450 250668 17
2020-12-22 10.13 10.3 0.08 10.21 10.95 10.07 8900 10.7 18072 10.05 80750 831809 37
2020-12-21 11.11 10.13 -0.71 10.4 10.78 10 4795 10.05 18000 10.05 101272 1026294 63
2020-12-20 10.32 11.11 0.9 11.22 11.35 10.94 2000 11.35 370 10.03 100132 1112019 51
2020-12-17 10.75 10.32 -0.13 10.62 11.1 10.1 160 10.95 370 10.03 24730 255137 30
2020-12-16 11.17 10.75 -0.19 10.98 11.43 10.42 3900 11.4 365 10.07 34340 369186 29
2020-12-15 11.5 11.17 -0.51 10.99 11.65 10.99 6150 11.44 65 10.36 54395 607545 26
2020-12-14 11.91 11.5 -0.26 11.65 12.44 11.28 14330 11.99 1555 11.11 80601 926546 71
2020-12-13 11.91 11.91 -0.12 11.79 11.82 11.13 11134 11.82 125 11.46 5900 68600 10
2020-12-10 12.62 11.91 -0.8 11.82 12.67 11.36 18786 11.82 0 0 106902 1272916 98
2020-12-09 13.11 12.62 -0.42 12.69 13.15 12.31 29107 12.68 100 12.1 38840 490130 39
2020-12-08 12.79 13.11 -0.11 12.68 13.25 12.63 29647 13.17 100 12.1 59260 776660 67
2020-12-07 13.02 12.79 -0.02 13 13.4 12.61 27291 13 0 0 47925 612917 35
2020-12-06 13.2 13.02 0.09 13.29 13.4 12.81 13166 13.49 900 12.81 46217 601778 34
2020-12-03 13.36 13.2 0.03 13.39 13.66 13.01 21157 13.39 2694 13.01 48750 643715 50
2020-12-02 13.24 13.36 0.03 13.27 13.77 13 26916 13.5 1610 13.07 135840 1814593 81
2020-12-01 12.96 13.24 0.41 13.37 13.7 12.94 11816 13.8 695 12.69 121670 1610592 55
2020-11-30 12.96 12.96 0.21 13.17 13.46 12.81 11116 13.29 7695 12.82 10722 138909 20
2020-11-29 12.61 12.96 0.73 13.34 13.49 12.46 11400 13.4 900 12.56 115045 1490676 67
2020-11-26 13.08 12.61 -0.67 12.41 13.3 12.2 4700 13.3 0 0 173496 2187473 110
2020-11-25 13.45 13.08 -0.18 13.27 14.37 12.3 8000 13.3 0 0 222784 2914740 153
2020-11-24 12.58 13.45 1.23 13.81 13.83 12.74 0 0 11150 13.44 354698 4769662 224
2020-11-23 12.26 12.58 0.39 12.65 12.85 12.48 9475 12.85 1000 12.01 193672 2437329 139
2020-11-22 12.33 12.26 0.17 12.5 12.89 12 9000 12.9 1000 12.01 735942 9023857 282
2020-11-19 11.87 12.33 0.53 12.4 12.99 12.1 3350 13 800 11.1 665115 8201901 194
2020-11-18 10.99 11.87 1.09 12.08 12.08 11.26 0 0 3565 11.75 435099 5165508 211
2020-11-17 10.24 10.99 1.02 11.26 11.26 10.42 0 0 1557 11.25 363276 3990913 151
2020-11-16 9.47 10.24 0.79 10.26 10.41 9.61 0 0 5035 9 222949 2281907 154
2020-11-15 9.51 9.47 0.07 9.58 9.77 9.35 11730 9.77 1105 9 153637 1455709 67
2020-11-12 9.41 9.51 0.01 9.42 9.96 9.08 10501 9.8 15082 9 132468 1260185 110
2020-11-11 8.69 9.41 0.86 9.55 9.55 8.57 0 0 7273 9 237173 2231090 129
2020-11-10 8.62 8.69 -0.05 8.57 8.96 8.57 14681 9 3730 8.4 34742 301850 34
2020-11-09 8.53 8.62 -0.03 8.5 8.99 8.5 12231 9.22 2104 8.37 70084 604206 40
2020-11-08 8.94 8.53 -0.42 8.52 8.88 8.5 31546 8.88 310 8.23 25820 220221 18
2020-11-05 8.88 8.94 -0.38 8.5 9 8.23 3646 9.5 1150 8.03 12350 110466 12
2020-11-04 8.38 8.88 0.23 8.61 9.15 8.46 200 9.2 850 8 62400 553909 39
2020-11-03 8.38 8.38 0.32 8.7 8.8 8.25 2300 9 1100 8.45 2601 22528 5
2020-11-02 8.73 8.38 -0.48 8.25 9 8.11 5685 8.5 0 0 24350 204131 19
2020-11-01 9.1 8.73 -0.34 8.76 9 8.5 8425 9.45 5200 8.4 30050 262272 28
2020-10-28 9.04 9.1 -0.18 8.86 9.3 8.7 7640 9.23 5000 8.25 6355 57851 12
2020-10-27 8.73 9.04 0.12 8.85 9.24 8.72 1200 9.5 5755 8.79 6000 54268 9
2020-10-26 8.41 8.73 0.2 8.61 8.84 8.26 4331 9.25 755 8.24 11694 102066 17
2020-10-25 8.93 8.41 -0.47 8.46 9.29 8.17 10000 9.8 755 8.24 58826 494841 38
2020-10-22 9.82 8.93 -0.96 8.86 9.98 8.84 56910 9.97 0 0 144007 1286301 66
2020-10-21 9.49 9.82 0.06 9.55 10 9.45 8300 10.18 6930 9.4 177548 1742967 105
2020-10-20 9.56 9.49 -0.16 9.4 9.74 8.71 42066 9.69 6346 8.76 129391 1228353 60
2020-10-19 9.31 9.56 0.27 9.58 9.9 9.23 30421 9.63 925 8.66 77795 743783 50
2020-10-18 8.65 9.31 0.86 9.51 9.51 8.6 0 0 2425 9.51 262684 2444516 146
2020-10-15 8.23 8.65 0.71 8.94 8.94 8.11 56018 8.94 35586 8.6 84469 730554 65
2020-10-14 8.13 8.23 0 8.13 8.48 8.1 73100 8.5 5800 8.08 17500 144006 19
2020-10-13 8.55 8.13 -0.44 8.11 8.46 8 10200 8.5 5500 8.03 87915 714452 64
2020-10-12 8.71 8.55 -0.26 8.45 8.87 8.45 6571 8.84 3545 8.45 23725 202804 33
2020-10-11 8.55 8.71 0.05 8.6 9.18 8.5 6055 9 15500 8.6 54830 477812 39
2020-10-07 8.77 8.55 0.08 8.85 8.85 8.43 4465 8.87 10000 8.43 62804 536849 70
2020-10-06 8.92 8.77 -0.35 8.57 8.9 8.52 21105 9.45 16000 8.5 30295 265825 28
2020-10-05 9.31 8.92 0.03 9.34 9.34 8.85 21065 9.4 5000 8.4 18304 163194 26
2020-10-04 9.37 9.31 -0.31 9.06 9.5 9.06 9065 9.4 1533 8.88 90405 842042 58
2020-10-01 9.25 9.37 0.03 9.28 9.8 8.7 6435 9.9 11533 9.01 184333 1728126 154
2020-09-30 9.01 9.25 -0.01 9 9.69 8.55 9988 9.65 10500 8.75 145867 1349354 111
2020-09-29 8.22 9.01 0.68 8.9 9.04 8.44 0 0 12250 8.02 362350 3265461 149
2020-09-28 8.6 8.22 -0.44 8.16 8.51 8 12787 8.47 12250 8.02 56783 466891 67
2020-09-27 9.08 8.6 -0.58 8.5 9.5 8.47 11433 9.45 2265 8.42 47608 409274 47
2020-09-24 8.96 9.08 -0.04 8.92 9.6 8.5 3553 9.72 12115 8.26 97566 886148 80
2020-09-23 8.84 8.96 -0.22 8.62 9.72 8.28 2448 9.6 27375 8.4 179400 1607013 129
2020-09-22 8.74 8.84 0.35 9.09 9.29 8.4 5191 9.2 10375 8.26 23988 211954 25
2020-09-21 8.59 8.74 -0.06 8.53 9.01 8.5 3971 9.38 10376 8.36 50760 443498 60
2020-09-20 8.2 8.59 0.65 8.85 8.9 8.2 16115 8.95 11553 8.41 54131 464859 69
2020-09-17 7.7 8.2 0.76 8.46 8.47 7.98 22953 8.47 13550 7.71 61503 504411 59
2020-09-16 7.74 7.7 -0.19 7.55 7.95 7.5 49412 8 6750 7.34 24814 191117 35
2020-09-15 7.8 7.74 -0.29 7.51 8.08 7.5 36397 8.08 1750 7.34 62150 481080 44
2020-09-14 7.52 7.8 0.15 7.67 8.14 7.35 30252 8.11 4425 7.34 52708 411386 40
2020-09-13 7.71 7.52 -0.33 7.38 8.24 7.35 27242 8.24 875 7.34 23560 177158 30
2020-09-10 8.07 7.71 -0.07 8 8.19 7.34 4683 8.59 775 7.43 103268 796038 73
2020-09-09 7.82 8.07 -0.12 7.7 8.43 7.6 3200 8.59 1200 7.04 131869 1064202 75
2020-09-08 7.21 7.82 0.72 7.93 7.93 7.33 0 0 1100 6.5 186096 1456032 142
2020-09-02 7.05 7.14 0.11 7.16 7.17 7.1 25230 7.3 5470 6.5 4928 35196 8
2020-09-01 6.65 7.05 0.25 6.9 7.31 6.89 7800 7.3 11470 6.86 90815 639809 72
2020-08-31 6.34 6.65 0.46 6.8 6.8 6.47 3650 6.93 18900 6.37 49855 331540 50
2020-08-30 6.1 6.34 0.3 6.4 6.4 6.04 13740 6.48 12300 6.16 16658 105656 22
2020-08-27 6.15 6.1 0.11 6.26 6.34 6.05 4845 6.37 10600 6.08 6350 38746 10
2020-08-26 6 6.15 0.16 6.16 6.22 5.96 2455 6.37 18690 6 23723 145956 26
2020-08-25 6.18 6 -0.18 6 6.03 5.95 7205 6.37 11515 5.91 10453 62754 7
2020-08-24 6.21 6.18 -0.16 6.05 6.29 6.04 4066 6.43 1555 5.66 46995 290310 29
2020-08-23 6.36 6.21 -0.18 6.18 6.69 6.04 5825 6.7 2000 6.1 53761 333659 40
2020-08-19 6.13 6.36 0.35 6.48 6.5 6.08 3700 6.55 650 5.55 5130 32636 13
2020-08-18 6.26 6.13 -0.21 6.05 6.47 5.64 2320 6.78 1700 5.64 7141 43776 15
2020-08-17 6.47 6.26 -0.45 6.02 6.5 6.02 5025 6.5 0 0 33612 210454 34
2020-08-16 6.92 6.47 -0.58 6.34 6.7 6.31 13093 6.97 2000 6.23 62672 405186 34
2020-08-13 6.92 6.92 -0.47 6.45 6.8 6.45 15283 6.7 0 0 4052 26569 12
2020-08-12 6.85 6.92 -0.3 6.55 7.3 6.55 13541 6.98 400 6.45 4522 31294 9
2020-08-11 6.65 6.85 -0.32 6.33 7 6.27 8100 7.25 0 0 35945 246114 30
2020-08-10 6.78 6.65 -0.07 6.71 7.39 6.55 4379 6.99 0 0 27143 180626 18
2020-08-09 6.23 6.78 0.62 6.85 6.85 6.45 0 0 9300 6.85 62575 424139 41
2020-08-06 5.7 6.23 0.57 6.27 6.27 5.89 0 0 2600 5.73 105784 659271 85
2020-08-05 5.7 5.7 0.01 5.71 5.93 5.71 11585 5.92 600 5.4 531 3107 3
2020-08-04 5.63 5.7 0.05 5.68 5.99 5.61 5500 5.99 3700 5.69 8800 50152 6
2020-07-29 5.99 5.63 -0.28 5.71 6 5.41 4650 6.03 600 5.4 16444 92556 6
2020-07-28 5.49 5.99 0.51 6 6 5.95 2500 6.03 25000 5.17 14000 83918 5
2020-07-27 5.49 5.49 0.53 6.02 6.02 6.02 3500 5.96 6000 5.26 57 343 1
2020-07-26 5.03 5.49 0.5 5.53 5.53 5.42 0 0 900 4.97 6300 34579 9
2020-07-22 5.03 5.03 0.02 5.05 5.45 5.05 4500 5.43 900 4.97 1100 5955 2
2020-07-21 5.03 5.03 -0.02 5.01 5.01 5.01 5500 5.45 150 4.97 400 2004 2
2020-07-20 5.03 5.03 -5.03 0 0 0 2000 5.45 150 4.97 0 0 0
2020-07-19 5.52 5.03 -0.55 4.97 5.16 4.97 10800 5.4 150 4.97 10300 51822 10
2020-07-16 5.52 5.52 0.46 5.98 5.98 5.43 300 5.98 1000 5 624 3663 2
2020-07-15 6.03 5.52 -0.6 5.43 5.75 5.43 11585 6.2 0 0 23455 129464 21
2020-07-14 6.03 6.03 -0.28 5.75 5.75 5.7 16129 6.2 2150 5.7 540 3083 3
2020-07-13 6.03 6.03 -0.02 6.01 6.06 6 8129 6.25 2600 5.7 5374 32412 8
2020-07-12 6.03 6.03 -0.03 6 6.15 6 8469 6.25 2600 5.7 37690 227133 20
2020-07-09 6.01 6.03 0.17 6.18 6.18 5.76 6279 6.37 2600 5.7 19984 120442 13
2020-07-08 6.02 6.01 -0.02 6 6.02 5.91 8029 6.25 600 5.47 16150 97064 10
2020-07-07 6.15 6.02 -0.15 6 6.1 6 3029 6.38 0 0 14555 87588 15
2020-07-06 6.6 6.15 -0.5 6.1 6.17 6.1 15590 6.65 0 0 23068 141928 16
2020-07-05 6.39 6.6 -0.12 6.27 6.98 6.1 7238 6.9 2957 6.31 10981 72467 13
2020-06-30 6.19 6.39 0.01 6.2 6.59 6.15 4386 6.5 1000 5.71 17182 109870 15
2020-06-29 6.08 6.19 0.4 6.48 6.59 6 5025 6.63 1120 6 75446 467243 43
2020-06-28 5.68 6.08 0.56 6.24 6.24 5.5 0 0 15251 6 150227 912747 65
2020-06-25 5.68 5.68 0.07 5.75 5.79 5.5 25183 5.79 19420 5.37 1020 5616 3
2020-06-24 5.68 5.68 -0.18 5.5 5.77 5.37 28565 5.8 23139 5.37 3990 21837 6
2020-06-23 5.68 5.68 -0.28 5.4 5.4 5.4 30545 5.77 3719 5.21 2000 10800 2
2020-06-22 5.68 5.68 0.11 5.79 5.79 5.12 24545 5.77 3219 5.13 4021 21204 7
2020-06-21 5.68 5.68 -0.41 5.27 5.27 5.27 17545 5.8 1000 5.26 2 11 1
2020-06-18 5.68 5.68 -0.42 5.26 5.26 5.26 15545 5.8 2000 5.27 1000 5260 1
2020-06-17 5.68 5.68 -5.68 0 0 0 26675 5.8 2000 5.26 0 0 0
2020-06-16 5.77 5.68 -0.08 5.69 5.88 5.27 26745 5.9 2000 5.26 20400 115968 6
2020-06-15 5.77 5.77 -0.56 5.21 5.22 5.21 25355 5.88 0 0 5000 26070 2
2020-06-14 5.77 5.77 -0.57 5.2 5.2 5.2 22855 5.88 0 0 300 1560 1
2020-06-11 5.77 5.77 -0.37 5.4 5.4 5.2 19855 5.88 0 0 5035 27187 16
2020-06-10 5.77 5.77 0 5.77 5.77 5.77 31711 5.9 0 0 7100 40967 3
2020-06-09 5.77 5.77 -5.77 0 0 0 28811 5.94 0 0 0 0 0
2020-06-08 5.61 5.77 0.21 5.82 5.97 5.49 18511 5.95 4000 5.08 22500 129782 13
2020-06-07 5.53 5.61 0.12 5.65 5.75 5.5 20605 5.69 4000 5.08 10220 57384 5
2020-06-04 5.54 5.53 -0.01 5.53 5.53 5.53 10005 5.86 4000 5.05 160500 887565 1
2020-06-03 5.56 5.54 -0.01 5.55 5.8 5.49 10162 5.8 0 0 12000 66517 10
2020-06-02 5.56 5.56 -0.32 5.24 5.24 5.24 10561 5.59 6000 5.05 1000 5240 1
2020-05-31 5.06 5.56 0.5 5.56 5.56 5.53 0 0 22100 5.02 25150 139774 25
2020-05-17 4.45 4.49 0.04 4.49 4.49 4.48 7263 4.59 7000 4.22 9271 41594 9
2020-05-14 4.45 4.45 -4.45 0 0 0 3200 4.59 7000 4.2 0 0 0
2020-05-13 4.18 4.45 0.28 4.46 4.5 4.3 3100 4.49 10292 4.2 13790 61360 17
2020-05-12 4.18 4.18 -0.11 4.07 4.07 4 9825 4.43 4292 4.08 1610 6448 4
2020-05-11 4.18 4.18 -0.37 3.81 3.81 3.81 2633 4.59 2124 3.81 1 4 1
2020-05-10 4.18 4.18 -4.18 0 0 0 1100 4.59 1235 4.02 0 0 0
2020-05-07 4.16 4.18 0.4 4.56 4.56 4.15 0 0 1110 4.02 12192 50995 10
2020-05-06 4.16 4.16 -4.16 0 0 0 0 0 3060 4 0 0 0
2020-05-05 4.16 4.16 0.41 4.57 4.57 4.15 0 0 2060 4 4000 17780 7
2020-05-04 4.54 4.16 -0.39 4.15 4.84 4.09 3650 4.9 0 0 12760 53070 14
2020-05-03 4.54 4.54 0.3 4.84 4.9 4.84 3650 4.9 200 4.15 545 2666 11
2020-04-30 4.54 4.54 -4.54 0 0 0 4100 4.9 0 0 0 0 0
2020-04-29 4.15 4.54 0.41 4.56 4.56 4.45 0 0 500 4.1 14050 63804 16
2020-04-28 4.15 4.15 0.34 4.49 4.55 4.49 1930 4.55 0 0 130 592 13
2020-04-27 4.15 4.15 0.26 4.41 4.5 4.41 2000 4.55 0 0 3695 16362 23
2020-04-26 4.15 4.15 0.41 4.56 4.56 4.35 0 0 3278 4.14 4525 20011 6
2020-04-23 3.97 4.15 0.36 4.33 4.33 3.64 2000 4.36 4244 3.81 17306 71831 12
2020-04-22 3.97 3.97 0.18 4.15 4.15 4.15 14184 4.24 3744 3.85 1940 8051 2
2020-04-21 3.97 3.97 0.27 4.24 4.24 4.15 7144 4.24 800 3.64 30 126 3
2020-04-16 3.97 3.97 0.02 3.99 3.99 3.99 5214 4.24 800 3.64 2686 10717 2
2020-04-15 3.97 3.97 -0.16 3.81 4 3.81 6880 4.29 3800 3.77 1000 3845 3
2020-04-14 3.97 3.97 0.03 4 4.18 3.95 5000 4.32 4040 4.18 6948 28014 7
2020-04-13 3.97 3.97 -3.97 0 0 0 10122 3.95 640 3.61 0 0 0
2020-04-12 3.97 3.97 -3.97 0 0 0 9322 3.95 0 0 0 0 0
2020-04-09 3.97 3.97 -0.32 3.65 3.67 3.65 7122 3.85 3774 3.61 3000 10984 3
2020-04-08 3.97 3.97 -3.97 0 0 0 8102 3.97 4774 3.8 0 0 0
2020-04-07 3.74 3.97 0.25 3.99 3.99 3.88 1200 4.11 6026 3.52 12686 50314 9
2020-04-06 3.74 3.74 -3.74 0 0 0 5486 3.88 0 0 0 0 0
2020-04-05 3.74 3.74 0.11 3.85 3.85 3.85 5200 3.88 0 0 20 77 1
2020-04-02 3.74 3.74 0.16 3.9 3.9 3.9 2000 3.88 3000 3.37 100 390 1
2020-04-01 3.43 3.74 0.31 3.74 3.74 3.74 0 0 15176 3.5 8100 30294 2
2020-03-31 3.43 3.43 0.31 3.74 3.74 3.7 0 0 10000 3.5 2350 8709 3
2020-03-30 3.43 3.43 0.24 3.67 3.7 3.67 2000 3.75 10000 3.5 4350 16055 3
2020-03-29 3.43 3.43 -3.43 0 0 0 2000 3.75 5000 3.09 0 0 0
2020-03-26 3.41 3.43 0.02 3.43 3.43 3.43 0 0 5000 3.08 290000 994700 1
2020-03-25 3.41 3.41 0 3.41 3.41 3.41 0 0 17750 3.41 3000 10230 1
2020-03-24 3.38 3.41 0.02 3.4 3.44 3.4 0 0 3000 3.31 15000 51080 5
2020-03-23 3.38 3.38 0.05 3.43 3.71 3.43 0 0 16000 3.4 8030 28921 6
2020-03-22 3.38 3.38 0.16 3.54 3.54 3.33 1700 3.67 16000 3.4 2500 8545 3
2020-03-19 3.54 3.38 -0.35 3.19 3.55 3.19 700 3.89 0 0 26013 87931 13
2020-03-18 3.26 3.54 0.04 3.3 3.58 3.3 0 0 0 0 22840 80824 15
2020-03-17 3.62 3.26 -0.36 3.26 3.27 3.26 12462 3.26 0 0 18100 59026 14
2020-03-16 4.02 3.62 -0.4 3.62 3.65 3.62 17307 4.19 0 0 10500 38040 8
2020-03-15 4.02 4.02 -0.4 3.62 4.02 3.62 11007 4.25 0 0 315 1181 3
2020-03-11 4.06 4.02 -0.29 3.77 4.05 3.77 10607 4.35 176 3.77 12078 48496 12
2020-03-10 4.06 4.06 0.32 4.38 4.38 4.38 8925 4.35 0 0 500 2190 1
2020-03-09 4.06 4.06 -0.05 4.01 4.25 4 8607 4.4 0 0 2867 11971 3
2020-03-08 4.06 4.06 -4.06 0 0 0 8607 4.4 590 3.8 0 0 0
2020-03-05 4.06 4.06 0.34 4.4 4.43 4.12 5607 4.4 590 4.05 5000 21498 6
2020-03-04 4.06 4.06 -4.06 0 0 0 6925 4.45 1440 4.05 0 0 0
2020-03-03 4.06 4.06 0.39 4.45 4.45 4.02 5125 4.45 1440 4.05 3420 13767 4
2020-03-02 4.06 4.06 0.34 4.4 4.4 4.4 328 4.38 1000 3.85 20 88 1
2020-03-01 4.5 4.06 -0.45 4.05 4.1 4.05 1328 4.58 0 0 7460 30315 8
2020-02-27 4.52 4.5 -0.02 4.5 4.55 4.15 7085 4.68 2050 4.1 29470 132740 15
2020-02-26 4.52 4.52 -4.52 0 0 0 14985 4.72 50 4.1 0 0 0
2020-02-12 4.82 4.72 -0.12 4.7 4.75 4.7 24043 4.95 2050 4.6 16448 77555 11
2020-02-11 5.03 4.82 -0.31 4.72 4.91 4.71 24359 4.97 1350 4.7 10000 48220 9
2020-02-10 5.03 5.03 -0.18 4.85 4.92 4.85 14343 5.2 2092 4.86 2935 14311 5
2020-02-09 5.05 5.03 -0.05 5 5.25 5 8543 5.45 3550 4.9 63873 321198 36
2020-02-06 5.01 5.05 -0.01 5 5.3 5 11300 5.29 3550 4.9 57000 288055 38
2020-01-16 5.86 5.86 -5.86 0 0 0 10815 5.98 6564 5.43 0 0 0
2020-01-15 5.86 5.86 -0.31 5.55 5.55 5.55 17515 5.97 3564 5.36 1250 6938 1
2020-01-14 5.55 5.86 0.44 5.99 6 5.7 16615 5.97 7569 5.25 11000 64426 11
2020-01-13 5.55 5.55 -0.04 5.51 5.51 5.5 14565 5.7 7005 5.3 2250 12385 3
2019-12-12 5.51 5.51 -5.51 0 0 0 6000 5.69 3000 5 0 0 0
2019-12-11 5.51 5.51 -0.13 5.38 5.38 5.25 8455 5.69 4500 5.01 2000 10630 4
2019-12-10 5.35 5.51 0.25 5.6 5.6 5.4 7000 5.69 3000 4.9 14425 79504 20
2019-12-09 5.35 5.35 -0.25 5.1 5.33 5.05 11000 5.55 5000 5 215 1128 3
2019-12-08 5.35 5.35 -5.35 0 0 0 10150 5.33 7000 5.07 0 0 0
2019-12-05 5.37 5.35 -0.02 5.35 5.35 5.35 9000 5.55 7000 5.1 6000 32100 1
2019-12-04 5.37 5.37 -5.37 0 0 0 11000 5.55 10000 5.13 0 0 0
2019-12-03 5.03 5.37 0.5 5.53 5.53 5 0 0 6500 5.14 63850 342557 35
2019-12-02 5.25 5.03 -0.25 5 5.11 5 11461 5.29 3500 4.95 12700 63846 7
2019-12-01 5.16 5.25 0.14 5.3 5.3 5.2 6461 5.4 10550 5.06 26425 138853 20
2019-11-28 5.16 5.16 -5.16 0 0 0 3250 5.4 3000 4.95 0 0 0
2019-11-27 5.16 5.16 0.09 5.25 5.25 5 7422 5.25 6000 4.75 2870 14673 3
2019-11-26 5.16 5.16 -5.16 0 0 0 11662 5.3 6000 4.75 0 0 0
2019-11-25 5.16 5.16 -0.16 5 5 5 11862 5.09 6000 4.75 4966 24830 4
2019-11-24 5.16 5.16 -0.06 5.1 5.2 5.1 11862 5.09 2265 4.8 2932 15012 6
2019-11-21 4.97 5.16 0.23 5.2 5.2 5 7520 5.23 10000 4.75 8216 42366 7
2019-11-20 4.97 4.97 -4.97 0 0 0 9528 5.2 6000 4.62 0 0 0
2019-11-19 4.97 4.97 -4.97 0 0 0 9528 5.23 6000 4.62 0 0 0
2019-11-18 4.97 4.97 -4.97 0 0 0 4672 5.23 6000 4.6 0 0 0
2019-11-17 4.97 4.97 0.03 5 5.3 4.83 3362 5.23 1000 4.59 2658 13297 10
2019-11-14 5.07 4.97 -0.22 4.85 5.05 4.84 7750 4.99 1000 4.59 7380 36648 13
2019-11-13 5.07 5.07 -0.17 4.9 4.9 4.9 12092 5.2 1240 4.9 1750 8575 1
2019-11-12 5.07 5.07 -5.07 0 0 0 12092 5.22 2190 4.9 0 0 0
2019-11-11 5.07 5.07 -0.17 4.9 4.9 4.9 10892 5.3 2190 4.9 10 49 1
2019-11-07 5.07 5.07 -5.07 0 0 0 9350 5.24 200 4.58 0 0 0
2019-11-06 5.07 5.07 -0.25 4.82 5.29 4.82 8912 5.25 10797 4.83 2000 9810 6
2019-11-05 5.07 5.07 -0.31 4.76 5.37 4.63 4912 5.19 4397 4.76 5956 28336 11
2019-11-04 5.12 5.07 0.27 5.39 5.39 5.07 5712 5.39 650 5.06 8935 45306 5
2019-11-03 5.12 5.12 -0.05 5.07 5.07 5.07 5732 5.43 9950 5.07 700 3549 1
2019-10-31 5.12 5.12 -5.12 0 0 0 3190 5.41 650 5.06 0 0 0
2019-10-30 5.12 5.12 -5.12 0 0 0 8542 5.33 7950 5.06 0 0 0
2019-10-29 5.33 5.12 0.02 5.35 5.35 5.04 14732 5.35 7750 5.02 8267 42320 12
2019-10-28 5.33 5.33 -5.33 0 0 0 14732 5.31 7750 5.02 0 0 0
2019-10-27 5.33 5.33 0.11 5.44 5.44 5.44 7782 5.31 3850 5.01 100 544 4
2019-10-24 5.33 5.33 -0.01 5.32 5.32 5 7190 5.31 200 4.95 4593 24044 4
2019-10-23 5.33 5.33 -0.01 5.32 5.32 4.82 20280 5.31 1200 5 1070 5172 3
2019-10-22 5.33 5.33 -0.32 5.01 5.01 5 19785 5.32 1000 4.82 4000 20020 2
2019-10-21 5.33 5.33 -5.33 0 0 0 19485 5.32 1000 4.82 0 0 0
2019-10-20 5.33 5.33 -5.33 0 0 0 14485 5.33 1000 4.82 0 0 0
2019-10-17 5.33 5.33 -5.33 0 0 0 7943 5.33 1000 4.82 0 0 0
2019-10-16 5.33 5.33 -0.01 5.32 5.32 5.32 19706 5.33 2975 5.01 200 1064 1
2019-10-15 5.33 5.33 0 5.33 5.33 5.33 15206 5.33 2650 5 547 2916 1
2019-10-14 5.33 5.33 -5.33 0 0 0 20753 5.33 1150 4.92 0 0 0
2019-10-13 5.33 5.33 -5.33 0 0 0 19753 5.33 1000 4.82 0 0 0
2019-10-10 5.33 5.33 0.15 5.48 5.48 5 8091 5.47 1000 4.82 2001 10021 4
2019-10-09 5.33 5.33 0 5.33 5.33 5.33 11309 5.47 2866 5.33 666 3550 1
2019-10-08 5.33 5.33 -5.33 0 0 0 11309 5.47 2819 5 0 0 0
2019-10-07 5.33 5.33 0 5.33 5.33 5.33 12799 5.47 2819 5 6787 36175 2
2019-10-03 5.33 5.33 -5.33 0 0 0 5870 5.47 2819 5 0 0 0
2019-10-02 5.33 5.33 -5.33 0 0 0 8870 5.47 2819 5 0 0 0
2019-10-01 5.33 5.33 -5.33 0 0 0 6120 5.45 2809 5.03 0 0 0
2019-09-30 5 5.33 0.33 5.33 5.33 5.33 6070 5.45 1705 5.03 10000 53299 7
2019-09-29 5 5 -5 0 0 0 8020 5.45 600 4.6 0 0 0
2019-09-26 5 5 0.33 5.33 5.33 4.51 7320 5.4 600 4.6 430 2111 3
2019-09-25 5 5 0.19 5.19 5.19 5 9901 5.19 500 4.5 3050 15260 4
2019-09-24 5.48 5 -0.48 5 5 5 12216 4.94 0 0 10000 50000 4
2019-09-22 5.48 5.48 -0.48 5 5 5 7516 5.32 0 0 3300 16500 3
2019-09-18 5.48 5.48 -0.48 5 5.01 5 25817 5.29 12500 5 2700 13510 3
2019-09-17 5.48 5.48 -0.48 5 5.03 5 20184 5.49 11200 5 5583 27923 3
2019-09-15 5.48 5.48 -0.33 5.15 5.19 5.15 19137 5.5 16377 5.08 4268 22051 6
2019-09-12 5.48 5.48 -0.32 5.16 5.2 5.16 14271 5.5 17377 5.1 4500 23260 3
2019-09-11 5.11 5.48 0.44 5.55 5.55 5.33 14101 5.49 32522 5.1 7500 41113 9
2019-09-10 5.11 5.11 0.1 5.21 5.5 5.21 14601 5.54 31356 5.16 5000 26340 2
2019-09-09 5.11 5.11 -0.04 5.07 5.07 5.07 3700 5.54 26145 5.07 1000 5070 1
2019-09-08 5.11 5.11 -5.11 0 0 0 3700 5.54 38545 5.07 0 0 0
2019-09-05 5.11 5.11 -5.11 0 0 0 2400 5.55 6745 4.7 0 0 0
2019-08-25 5.47 5.05 -0.43 5.04 5.1 5.02 5250 5.4 2420 5.02 13000 65670 9
2019-08-22 5.47 5.47 -0.36 5.11 5.15 5.06 5200 5.47 7410 5.02 4088 20940 4
2019-08-21 5.47 5.47 -0.33 5.14 5.14 5.14 5700 5.47 0 0 4000 20560 2
2019-08-20 5.47 5.47 -5.47 0 0 0 5700 5.5 0 0 0 0 0
2019-08-19 5.09 5.47 0.39 5.48 5.59 5.05 5500 5.5 1000 5.13 7310 39985 12
2019-08-18 5.09 5.09 0.32 5.41 5.44 5.1 4550 5.52 0 0 5190 27462 7
2019-08-15 4.74 5.09 0.46 5.2 5.21 4.8 2300 5.2 0 0 12920 65807 12
2019-08-15 4.74 5.09 0.46 5.2 5.21 4.8 2300 5.2 0 0 12920 65807 12
2019-08-15 4.74 5.09 0.46 5.2 5.21 4.8 2300 5.2 0 0 12920 65807 12
2019-08-08 4.31 4.31 -4.31 0 0 0 534 4.74 0 0 0 0 0
2019-08-08 4.31 4.31 -4.31 0 0 0 534 4.74 0 0 0 0 0
2019-08-08 4.31 4.31 -4.31 0 0 0 534 4.74 0 0 0 0 0
2019-08-08 4.31 4.31 -4.31 0 0 0 534 4.74 0 0 0 0 0
2019-08-08 4.31 4.31 -4.31 0 0 0 534 4.74 0 0 0 0 0
2019-08-08 4.31 4.31 -4.31 0 0 0 534 4.74 0 0 0 0 0
2019-08-08 4.31 4.31 -4.31 0 0 0 534 4.74 0 0 0 0 0
2019-08-08 4.31 4.31 -4.31 0 0 0 534 4.74 0 0 0 0 0
2019-08-08 4.31 4.31 -4.31 0 0 0 534 4.74 0 0 0 0 0
2019-08-08 4.31 4.31 -4.31 0 0 0 534 4.74 0 0 0 0 0
2019-08-08 4.31 4.31 -4.31 0 0 0 534 4.74 0 0 0 0 0
2019-08-08 4.31 4.31 -4.31 0 0 0 534 4.74 0 0 0 0 0
2019-08-07 4.31 4.31 -4.31 0 0 0 334 4.67 3890 4.4 0 0 0
2019-08-06 4.31 4.31 0.19 4.5 4.55 4.21 334 4.72 150 3.93 5900 26592 4
2019-08-05 4.56 4.31 0.14 4.7 4.85 4.11 946 4.68 720 4.27 9800 42256 7
2019-08-04 4.77 4.56 0.11 4.88 4.9 4.52 7159 4.88 3825 4.5 11980 54614 12
2019-08-01 4.77 4.77 -4.77 0 0 0 7469 4.77 1225 4.52 0 0 0
2019-08-01 4.77 4.77 -4.77 0 0 0 7469 4.77 1225 4.52 0 0 0
2019-08-01 4.77 4.77 -4.77 0 0 0 7469 4.77 1225 4.52 0 0 0
2019-07-25 4.72 4.72 0.13 4.85 4.86 4.85 8079 5 5000 4.5 1690 8208 3
2019-07-24 4.76 4.72 0.14 4.9 5.13 4.7 12591 4.98 8200 4.7 13780 65001 13
2019-07-22 5.18 4.76 -0.38 4.8 4.9 4.7 18123 5.13 1558 4.72 10212 48588 7
2019-07-21 5.18 5.18 -0.48 4.7 4.7 4.7 14389 5.15 3058 4.7 12 56 1
2019-07-18 5.18 5.18 -5.18 0 0 0 13723 5.15 3000 4.7 0 0 0
2019-07-18 5.18 5.18 -5.18 0 0 0 13723 5.15 3000 4.7 0 0 0
2019-07-18 5.18 5.18 -5.18 0 0 0 13723 5.15 3000 4.7 0 0 0
2019-06-27 5.18 5.18 -5.18 0 0 0 2000 5.69 600 4.7 0 0 0
2019-06-27 5.18 5.18 -5.18 0 0 0 2000 5.69 600 4.7 0 0 0
2019-06-24 5.71 5.18 -0.01 5.7 5.7 5.15 25878 5.7 0 0 8934 46297 11
2019-06-23 5.71 5.71 -0.11 5.6 5.6 5.6 27006 5.65 3000 5.15 1000 5600 1
2019-06-20 5.71 5.71 -0.06 5.65 5.65 5.65 22406 5.65 3000 5.15 5 28 1
2019-06-20 5.71 5.71 -0.06 5.65 5.65 5.65 22406 5.65 3000 5.15 5 28 1
2019-06-20 5.71 5.71 -0.06 5.65 5.65 5.65 22406 5.65 3000 5.15 5 28 1
2019-06-13 5.71 5.71 -0.5 5.21 5.21 5.2 10825 5.69 3000 5.15 2030 10556 2
2019-06-12 5.71 5.71 -5.71 0 0 0 15875 5.69 3000 5.15 0 0 0
2019-06-11 5.71 5.71 -0.05 5.66 5.66 5.66 15875 5.69 3000 5.15 3500 19810 2
2019-06-10 5.71 5.71 -5.71 0 0 0 14875 5.69 3000 5.15 0 0 0
2019-06-09 5.29 5.71 0.46 5.75 5.78 5.29 3825 5.74 3110 5.15 5265 30042 8
2019-06-03 5.29 5.29 -0.01 5.28 5.28 5.19 2125 5.29 110 4.77 3000 15714 3
2019-06-02 5.29 5.29 -5.29 0 0 0 5300 5.19 1110 4.8 0 0 0
2019-05-30 5.29 5.29 -5.29 0 0 0 2000 5.8 110 4.77 0 0 0
2019-05-23 4.96 4.96 -4.96 0 0 0 4011 5.37 0 0 0 0 0
2019-05-22 4.96 4.96 -4.96 0 0 0 6011 5.39 0 0 0 0 0
2019-05-21 4.96 4.96 0.44 5.4 5.4 4.48 4010 5.4 0 0 3001 13445 2
2019-05-20 4.96 4.96 -4.96 0 0 0 2999 5.34 0 0 0 0 0
2019-05-19 5.15 4.96 0.5 5.65 5.65 4.76 5999 5.44 0 0 12001 59503 10
2019-05-16 5.5 5.15 -0.45 5.05 5.5 5.05 13000 5.5 2000 5.05 60000 309172 32
2019-05-15 5.91 5.5 -0.51 5.4 5.55 5.4 6500 6 0 0 15750 86596 10
2019-05-14 5.91 5.91 -0.41 5.5 5.51 5.5 4500 6.3 4008 5.5 2000 11010 2
2019-05-13 5.91 5.91 -5.91 0 0 0 6500 6 5608 5.5 0 0 0
2019-05-12 5.81 5.91 0.19 6 6 5.5 9050 6.15 3608 5.5 11000 65000 3
2019-05-09 5.81 5.81 0 5.81 5.81 5.81 8050 6.2 3608 5.32 10500 61005 1
2019-05-06 6.21 6.21 -6.21 0 0 0 12650 6.3 0 0 0 0 0
2019-05-05 5.88 6.21 0.12 6 6.3 6 12650 6.38 2600 5.45 25350 157444 20
2019-05-02 5.88 5.88 0.32 6.2 6.2 6.2 9000 6.25 4600 5.81 500 3100 1
2019-04-30 5.88 5.88 0.27 6.15 6.2 6.15 8500 6.2 3500 5.73 50 310 5
2019-04-24 5.65 5.88 0.56 6.21 6.21 5.66 400 6.2 4100 5.71 5305 31180 6
2019-04-23 5.96 5.65 -0.36 5.6 5.8 5.6 8650 6.48 4000 5.55 5466 30887 5
2019-04-22 5.96 5.96 -0.12 5.84 5.84 5.65 10200 6.49 9486 5.83 14 81 2
2019-04-21 5.96 5.96 -0.15 5.81 6 5.66 8200 6.49 3000 5.6 1795 10627 4
2019-04-18 6.01 5.96 -0.06 5.95 6 5.95 9450 6.25 5 5.95 11375 67800 7
2019-04-17 6.06 6.01 -0.05 6.01 6.02 5.95 8499 6.48 4999 5.95 8620 51826 6
2019-04-16 6.08 6.06 -0.08 6 6.12 6 7299 6.49 5000 5.95 11010 66688 9
2019-04-15 6.25 6.08 -0.14 6.11 6.18 6.05 15755 6.6 7300 6.1 10604 64475 7
2019-04-14 6.25 6.25 -0.13 6.12 6.5 6.02 13525 6.65 5000 5.95 4743 29396 9
2019-04-11 6.5 6.25 -0.25 6.25 6.25 6.25 23414 6.65 5000 5.95 5000 31250 1
2019-04-10 6.58 6.5 -0.33 6.25 6.5 6.25 28048 6.79 5000 5.95 12598 81844 6
2019-04-03 6.79 6.68 -0.03 6.76 6.8 6.51 34904 6.8 1000 6.5 20950 139975 22
2019-04-02 6.76 6.79 0.06 6.82 6.85 6.52 19215 6.8 2000 6.5 17310 117448 11
2019-04-01 6.55 6.76 0.05 6.6 6.9 6.2 5565 6.85 16233 6.4 43275 292606 80
2019-03-27 6.48 6.5 0.02 6.5 6.57 6.12 9004 6.57 11680 6.2 12732 82769 10
2019-03-26 6.1 6.48 0.47 6.57 6.57 6.02 5009 6.57 4000 6 14975 97040 28
2019-03-25 6.48 6.1 -0.48 6 6.21 6 10170 6.58 0 0 5000 30511 7
2019-03-24 6.48 6.48 -0.27 6.21 6.23 6.21 10170 6.58 1450 6.2 1755 10909 4
2019-03-21 6.32 6.48 0.18 6.5 6.5 6.45 8105 6.58 1450 6.2 6200 40188 6
2019-03-20 6.32 6.32 -0.09 6.23 6.57 6.23 10308 6.5 1450 6.2 4765 29701 7
2019-03-19 6.51 6.32 -0.21 6.3 6.4 6.3 17205 6.58 1450 6.2 14870 94002 22
2019-03-14 6.61 6.58 0.05 6.66 6.66 6.42 26228 6.66 2500 6.41 29470 193784 38
2019-03-11 6.36 6.43 0.06 6.42 6.54 6.15 16852 6.55 1100 6.28 43807 281836 44
2019-03-10 6.26 6.36 0.17 6.43 6.44 6.27 14717 6.45 1050 6.15 22240 141422 39
2019-02-27 5.93 5.93 0.01 5.94 5.95 5.94 43076 5.95 13241 5.55 315 1870 20
2019-02-25 5.93 5.93 -0.08 5.85 5.85 5.85 45580 5.95 10241 5.53 1000 5850 1
2019-02-21 5.97 5.93 0.01 5.98 5.98 5.89 32883 5.99 11441 5.51 32150 190656 16
2019-02-17 5.98 5.98 0.08 6.06 6.06 6 36923 6 10050 5.65 4160 24990 4
2019-02-14 5.98 5.98 0 5.98 5.98 5.97 32543 6 9550 5.55 5000 29851 2
2019-01-10 5.5 5.5 -0.05 5.45 5.45 5.21 1332 5.84 1185 5.23 1400 7534 2
2018-12-30 4.85 4.85 -4.85 0 0 0 9577 5.28 9874 5.01 0 0 0
2018-12-27 4.85 4.85 -4.85 0 0 0 7577 5.3 8339 5 0 0 0
2018-12-26 4.85 4.85 -4.85 0 0 0 8877 5.3 6339 4.84 0 0 0
2018-12-25 4.85 4.85 0.15 5 5 5 8877 5.29 5839 4.81 700 3500 2
2018-12-24 4.85 4.85 -0.03 4.82 4.82 4.82 7577 5.3 5839 4.81 750 3615 1
2018-11-14 5.27 5.27 -0.16 5.11 5.12 5.11 31823 5.27 11238 5 819 4187 3
2018-11-13 5.27 5.27 -0.23 5.04 5.04 5.04 31823 5.27 5983 5.02 200 1008 1
2018-11-12 5.27 5.27 -5.27 0 0 0 27891 5.27 8678 5.08 0 0 0
2018-11-11 5.27 5.27 -0.2 5.07 5.08 5.07 21191 5.27 8288 5.03 4000 20300 3
2018-11-01 5 5 -5 0 0 0 7279 5.23 500 4.75 0 0 0
2018-10-31 5 5 0 5 5.01 5 9221 5.25 5000 4.53 65900 329511 24
2018-10-30 5 5 0 5 5 5 7602 5.24 10500 4.75 14350 71750 3
2018-10-29 4.96 5 0.04 5 5 5 20379 5 10500 4.75 9200 46000 2
2018-10-28 4.96 4.96 -4.96 0 0 0 14028 5.24 1488 4.77 0 0 0
2018-10-25 5 4.96 -0.1 4.9 5 4.8 12778 5.25 500 4.75 24500 121420 11
2018-10-24 5.08 5 -0.08 5 5 5 17087 5.24 6988 4.79 41500 207500 16
2018-10-23 5.08 5.08 -5.08 0 0 0 16087 5.25 1988 4.79 0 0 0
2018-10-22 5.05 5.08 0.05 5.1 5.1 5 15155 5.25 1488 4.79 7051 35851 8
2018-10-21 5.05 5.05 0.05 5.1 5.1 5.1 19906 5.1 4988 4.81 3537 18039 3
2018-10-18 5.05 5.05 0.05 5.1 5.1 5 14634 5.1 1000 4.55 4142 20788 5
2018-10-17 4.91 5.05 0.19 5.1 5.1 4.95 14051 5.1 4298 5 11740 59345 11
2018-10-16 4.91 4.91 0.18 5.09 5.09 5.09 14060 5.09 11088 4.9 200 1018 1
2018-10-15 4.91 4.91 -0.01 4.9 4.91 4.9 11260 5.14 10100 4.86 4000 19630 3
2018-10-14 4.91 4.91 0.02 4.93 4.93 4.9 10260 5.09 10500 4.93 1651 8120 2
2018-10-11 4.96 4.91 -0.14 4.82 5 4.82 7760 5 11500 4.87 11615 57019 5
2018-10-10 4.96 4.96 0.03 4.99 5 4.99 12760 5.14 16100 4.8 1300 6490 2
2018-10-09 4.94 4.96 -0.04 4.9 5 4.9 9760 5 6100 4.8 11500 57000 3
2018-10-08 5.01 4.94 -0.09 4.92 5 4.65 18986 5.17 11100 4.75 33585 166061 22
2018-10-02 5.27 5 -0.26 5.01 5.03 5 15726 5.45 5000 4.92 247000 1236029 103
2018-10-01 5.27 5.27 -5.27 0 0 0 12776 5.47 5000 5.01 0 0 0
2018-09-30 5.27 5.27 -0.01 5.26 5.26 5.26 6776 5.47 4000 5.01 293 1541 1
2018-09-13 5.84 5.84 0.02 5.86 5.86 5.61 31769 5.97 2500 5.36 16328 95292 11
2018-09-12 5.87 5.84 0.01 5.88 5.88 5.8 41186 5.88 0 0 9252 54047 7
2018-09-10 5.93 5.87 -0.07 5.86 5.9 5.86 35469 6 0 0 5733 33664 8
2018-09-09 5.88 5.93 0 5.88 6 5.8 18343 6.11 2701 5.88 11315 67045 13
2018-09-06 5.88 5.88 -0.01 5.87 5.87 5.87 14643 6.12 2000 5.8 4000 23480 2
2018-09-05 5.88 5.88 -0.08 5.8 5.85 5.8 16343 6.12 2000 5.61 4501 26217 7
2018-09-04 5.86 5.88 0.14 6 6 5.82 19543 6.12 3700 5.83 12484 73358 10
2018-09-03 5.86 5.86 -0.03 5.83 5.86 5.83 12345 5.99 3700 5.8 4833 28301 5
2018-09-02 5.86 5.86 -0.05 5.81 5.81 5.81 11145 5.99 6700 5.8 1393 8093 3
2018-08-30 5.86 5.86 0.09 5.95 5.98 5.95 7445 5.99 5000 5.61 4000 23880 3
2018-08-29 5.89 5.86 0.1 5.99 5.99 5.8 11653 5.99 4440 5.61 21214 124293 10
2018-08-28 5.89 5.89 -0.11 5.78 5.78 5.71 13851 5.99 5654 5.78 2003 11507 3
2018-08-27 5.72 5.89 0.2 5.92 5.93 5.62 12740 5.99 6440 5.61 8300 48858 8
2018-08-26 5.72 5.72 -5.72 0 0 0 11713 5.94 6440 5.61 0 0 0
2018-08-19 5.72 5.72 0.21 5.93 5.95 5.89 6111 5.99 6440 5.61 2327 13790 4
2018-08-15 5.72 5.72 -0.11 5.61 5.66 5.61 9021 5.93 5850 5.55 4000 22545 5
2018-08-12 5.92 5.92 -0.22 5.7 5.75 5.7 13809 5.99 10650 5.55 3500 20050 2
2018-08-02 5.8 5.58 0.08 5.88 5.88 5.52 11859 5.85 4197 5.52 7113 39664 8
2018-08-01 5.8 5.8 -0.24 5.56 5.56 5.56 7109 5.92 4310 5.52 200 1112 2
2018-07-31 5.8 5.8 -0.29 5.51 5.55 5.5 6109 6.12 3000 5.25 3013 16630 6
2018-07-30 5.8 5.8 -0.4 5.4 5.41 5.4 7109 5.96 0 0 2000 10810 3
2018-07-29 5.8 5.8 -0.1 5.7 5.95 5.7 7109 5.96 0 0 3650 21273 4
2018-07-24 5.8 5.8 -5.8 0 0 0 16615 5.87 4310 5.51 0 0 0
2018-07-15 5.89 5.89 -0.16 5.73 5.73 5.73 9660 6.15 18217 5.57 1966 11265 3
2018-07-12 5.89 5.89 -0.14 5.75 5.75 5.75 5960 6.12 16217 5.56 829 4767 1
2018-07-09 6 6 -0.33 5.67 5.67 5.67 12960 5.99 11262 5.47 20 113 1
2018-07-08 6 6 -0.27 5.73 5.75 5.72 12960 6.17 10662 5.66 1829 10482 4
2018-07-05 5.96 6 0.04 6 6 6 13680 6.17 10662 5.66 10850 65100 7
2018-07-03 5.96 5.77 -0.23 5.73 5.99 5.7 14701 6.09 11662 5.66 49000 282871 23
2018-07-02 5.96 5.96 -0.2 5.76 5.76 5.76 6460 6.22 12762 5.71 1000 5760 1
2018-06-28 5.99 5.96 -0.25 5.74 5.99 5.74 4460 6.15 12762 5.71 20000 119117 11
2018-06-27 5.99 5.99 0 5.99 5.99 5.98 25495 5.98 14220 5.71 18000 107813 10
2018-06-26 5.99 5.99 -0.29 5.7 5.87 5.7 37802 5.96 13527 5.7 2000 11417 5
2018-06-25 5.9 5.99 0.09 5.99 6 5.94 32672 5.96 12078 5.74 71629 429330 27
2018-06-21 5.67 5.9 0.25 5.92 5.95 5.71 5440 5.97 23097 5.21 60922 359369 28
2018-06-20 5.67 5.67 -0.09 5.58 5.87 5.57 6131 5.89 19014 5.57 1578 8829 3
2018-06-19 5.67 5.67 -0.35 5.32 5.87 5.22 5131 5.89 9692 5.34 4733 26449 4
2018-06-14 5.67 5.67 -5.67 0 0 0 31844 5.61 4880 5.14 0 0 0
2018-06-13 5.26 5.67 0.48 5.74 5.74 5.55 3201 5.77 19975 5.02 5300 30039 11
2018-05-31 5.86 5.82 -0.05 5.81 5.85 5.75 19786 6 600 5.5 14851 86388 17
2018-05-30 6 5.86 -0.15 5.85 5.91 5.85 36736 6.09 2200 5.84 28810 168796 26
2018-05-29 6 6 -0.1 5.9 5.9 5.9 39236 6.12 2533 5.85 1300 7670 2
2018-05-28 6.07 6 -0.07 6 6 6 37236 6.13 1933 5.85 6500 39000 4
2018-05-23 5.88 6.07 0.12 6 6.28 5.85 23902 6.21 6434 5.87 36630 222380 19
2018-05-22 5.98 5.88 -0.12 5.86 5.96 5.86 22125 6.1 4934 5.85 10000 58804 5
2018-05-21 6.04 5.98 -0.06 5.98 5.98 5.98 18125 6.1 12045 5.96 10320 61714 4
2018-05-20 6.04 6.04 -0.06 5.98 5.98 5.98 18125 6.1 13409 5.98 5000 29900 5
2018-05-17 6.04 6.04 -0.06 5.98 6 5.98 16125 6.13 10045 5.97 3000 17980 2
2018-05-16 6 6.04 0 6 6.1 6 22125 6.13 7545 5.96 6840 41324 8
2018-05-15 6 6 0 6 6.09 6 15700 6.15 9945 5.96 10295 61784 7
2018-05-14 6.09 6 -0.09 6 6.01 6 19807 6.15 13445 5.96 16349 98123 17
2018-05-13 6.03 6.09 -0.02 6.01 6.13 6.01 18227 6.15 13545 6.01 6400 38944 4
2018-04-30 6.23 6.2 -0.03 6.2 6.22 6.18 14713 6.39 10463 6.12 47626 295185 32
2018-04-29 6.28 6.23 -0.06 6.22 6.36 6.2 16063 6.38 17288 6.2 60950 379557 44
2018-04-26 6.39 6.28 -0.15 6.24 6.4 6.23 12353 6.65 14288 6.15 43559 273520 40
2018-03-18 6.07 6.05 0.01 6.08 6.33 6 9750 6.37 13105 6.01 22600 136625 12
2018-03-15 6.17 6.07 -0.11 6.06 6.1 6.05 9446 6.38 16305 6.04 12682 76972 8
2018-03-14 6.25 6.17 -0.15 6.1 6.28 6.1 16796 6.35 15675 6.03 17849 110137 17
2018-03-13 6.12 6.25 0.05 6.17 6.37 6.11 14596 6.31 16375 6.03 54200 338492 52
2018-03-12 6.16 6.12 -0.07 6.09 6.22 6.05 16766 6.24 17142 6.09 25167 154123 23
2018-03-11 6.16 6.16 0.06 6.22 6.22 6.05 17203 6.24 15369 6.03 1316 8016 3
2018-03-08 6.08 6.16 0.15 6.23 6.23 6.05 12972 6.24 13622 6 5219 32151 5
2018-03-07 6.24 6.08 -0.18 6.06 6.12 6.04 19180 6.05 8155 5.91 10697 65004 13
2018-03-06 5.96 6.24 0.27 6.23 6.28 6.15 16205 6.29 9244 5.91 11704 73033 18
2018-03-05 5.96 5.96 -5.96 0 0 0 16774 6.16 6047 5.85 0 0 0
2018-03-04 5.96 5.96 -0.01 5.95 5.98 5.95 15174 6.12 5768 5.83 2500 14895 2
2018-03-01 5.96 5.96 0.13 6.09 6.09 6.01 10454 6.16 7325 5.95 1167 7035 5
2018-02-28 6.22 5.96 -0.29 5.93 6.16 5.93 16414 6.16 4515 5.83 14520 86608 14
2018-02-27 6.22 6.22 -0.29 5.93 6.01 5.93 23573 6.09 15652 5.93 700 4165 2
2018-02-26 6.22 6.22 -0.21 6.01 6.21 6 16415 6.16 4515 5.83 2930 17761 7
2018-02-25 6.22 6.22 -0.06 6.16 6.16 5.87 13746 6.21 5229 5.96 466 2789 3
2018-02-22 6.22 6.22 -0.22 6 6.18 6 10105 6.21 5365 5.87 319 1916 2
2018-02-21 6.22 6.22 -0.02 6.2 6.2 5.9 12725 6.24 3515 5.83 3868 22962 10
2018-02-20 6.22 6.22 -0.12 6.1 6.24 6.1 10125 6.24 9485 5.9 1326 8091 4
2018-02-19 5.8 6.22 0.48 6.28 6.28 6.1 11615 6.25 10492 6.1 5184 32247 8
2018-02-18 5.8 5.8 0.4 6.2 6.29 6 11987 6.2 9189 5.8 2408 14606 8
2018-02-15 5.8 5.8 0.35 6.15 6.15 5.82 10427 6.15 9689 5.8 1500 8892 3
2018-02-14 5.8 5.8 0 5.8 6.16 5.8 9457 6.28 8689 5.8 2216 13161 3
2018-02-13 5.8 5.8 0.3 6.1 6.1 6.1 6757 6.18 9682 5.8 165 1007 1
2018-02-12 5.8 5.8 0.1 5.9 6.13 5.9 6257 6.18 9682 5.8 3795 22596 8
2018-02-11 5.86 5.8 -0.06 5.8 5.81 5.8 8757 6.18 7682 5.7 6600 38291 4
2018-02-08 5.86 5.86 0.14 6 6.01 6 5457 6.3 12182 5.8 4000 24011 5
2018-02-07 5.86 5.86 0.24 6.1 6.1 5.91 6657 6.27 15182 5.8 1700 10076 4
2018-02-06 6.16 5.86 -0.41 5.75 6 5.75 7525 6.15 10180 5.7 8670 50848 12
2018-02-05 6.16 6.16 0 6.16 6.16 6 6025 6.36 5689 5.87 1310 7862 3
2018-02-04 6.02 6.16 0.15 6.17 6.2 5.97 5175 6.36 6389 5.87 9847 60639 7
2018-02-01 6.02 6.02 0.14 6.16 6.16 5.96 3675 6.36 6386 5.87 4018 24137 6
2018-01-31 6.1 6.02 -0.09 6.01 6.05 6.01 6775 6.24 5686 5.87 5500 33115 5
2018-01-30 6.22 6.1 -0.06 6.16 6.16 6.07 14895 6.26 14683 6.06 10432 63686 17
2018-01-29 6.02 6.22 0.13 6.15 6.29 6.15 19065 6.26 14683 6.06 11145 69312 8
2018-01-28 6.02 6.02 0.21 6.23 6.24 6.06 12275 6.24 7683 6.01 2400 14889 5
2018-01-24 6.02 6.02 0.05 6.07 6.08 6.07 6505 6.3 12683 6.01 3550 21569 3
2018-01-23 6.29 6.02 -0.23 6.06 6.06 6 22065 6.25 9170 6 10000 60199 11
2018-01-22 6.29 6.29 -0.23 6.06 6.1 6.02 16065 6.25 8838 6.01 4468 27032 6
2018-01-21 6.13 6.29 -0.03 6.1 6.39 6.1 8565 6.36 9719 6.01 17370 109337 15
2018-01-18 5.99 6.13 0.38 6.37 6.37 5.83 11572 6.35 8581 5.8 31170 191099 29
2018-01-17 5.99 5.99 0.07 6.06 6.06 6.06 12441 6.09 6581 5.7 1000 6060 1
2018-01-16 6.01 5.99 -0.07 5.94 6.1 5.94 16121 6.09 8393 5.91 13939 83466 16
2018-01-15 6.01 6.01 0 6.01 6.06 6.01 15871 6.15 7690 5.81 2561 15464 4
2018-01-14 6.01 6.01 0.07 6.08 6.08 6.05 14580 6.2 8251 6.05 3000 18189 3
2018-01-11 6.01 6.01 0.06 6.07 6.07 6.07 14450 6.2 8440 6.06 146 886 1
2018-01-10 6.01 6.01 0.05 6.06 6.07 6.06 15792 6.2 8940 6.06 1166 7076 4
2018-01-09 6.01 6.01 -6.01 0 0 0 15492 6.3 9417 6.06 0 0 0
2018-01-08 6.01 6.01 0.05 6.06 6.19 6.05 17492 6.25 9417 6.06 4675 28760 6
2018-01-04 6.01 6.01 0.12 6.13 6.13 6.06 17942 6.13 7579 6.05 1425 8697 5
2018-01-03 6.01 6.01 0.06 6.07 6.13 6.05 19267 6.13 8645 5.9 4145 25113 10
2018-01-02 6.03 6.01 -0.03 6 6.02 6 14400 6.13 6945 5.82 6000 36059 6
2017-12-31 6.02 6.03 -0.01 6.01 6.09 6 4000 6.24 5182 5.7 5696 34374 8
2017-12-28 6.01 6.02 0.08 6.09 6.09 6 8750 6.16 7176 5.77 14325 86199 19
2017-12-27 6.12 6.01 -0.11 6.01 6.02 6.01 9186 6.23 8940 5.85 4700 28270 4
2017-12-26 6.16 6.12 -0.11 6.05 6.4 6.05 13536 6.46 8940 6.01 8620 52789 10
2017-12-25 6.3 6.16 -0.14 6.16 6.2 6.07 13986 6.46 9870 6.16 11850 73035 6
2017-12-19 6.08 6.06 -0.03 6.05 6.1 6.05 11626 6.19 7007 6.05 8999 54549 8
2017-12-18 6.06 6.08 0.04 6.1 6.1 6.03 10090 6.24 8005 5.96 2333 14175 7
2017-12-17 6.06 6.06 -0.02 6.04 6.04 6.04 4400 6.3 8005 5.96 110 664 2
2017-12-14 6.19 6.06 -0.18 6.01 6.24 6.01 6400 6.3 11006 5.97 3655 22157 5
2017-12-13 6.19 6.19 -0.15 6.04 6.3 6.04 10250 6.42 11006 6.01 715 4462 2
2017-12-12 6.11 6.19 0.07 6.18 6.19 6.18 8050 6.42 10006 5.96 6500 40220 5
2017-12-11 6.03 6.11 0.26 6.29 6.29 6.1 6250 6.42 10506 5.96 4100 25070 6
2017-12-10 6.03 6.03 0.29 6.32 6.32 6.15 3936 6.57 10506 5.96 1150 7132 2
2017-12-07 6.09 6.03 -0.09 6 6.1 6 10151 6.55 10506 5.96 7352 44297 9
2017-12-06 6.22 6.09 -0.2 6.02 6.28 6.01 22553 6.1 22204 6.01 5774 35179 9
2017-12-05 6.41 6.22 -0.21 6.2 6.46 6.2 20115 6.49 23506 6.1 22901 142412 15
2017-12-04 6.52 6.41 -0.21 6.31 6.5 6.3 19215 6.4 24256 6.17 13541 86845 7
2017-12-03 6.19 6.52 0.26 6.45 6.66 6.38 12023 6.65 22506 6.09 91920 599456 49
2017-11-29 6.24 6.19 0.06 6.3 6.34 6.03 10795 6.33 9521 6.08 2345 14505 7
2017-11-27 6.1 6.1 -6.1 0 0 0 11030 6.19 8120 6.01 0 0 0
2017-11-26 6 6.1 0.07 6.07 6.17 6.01 10000 6.19 7120 5.9 6350 38705 10
2017-11-23 5.83 6 0.22 6.05 6.05 5.99 10300 6.19 6120 5.9 15750 94506 13
2017-11-22 5.89 5.83 -0.05 5.84 5.84 5.82 17270 6.19 4420 5.81 11934 69521 12
2017-11-21 5.94 5.89 -0.04 5.9 5.9 5.88 29070 6.19 9120 5.85 4382 25788 5
2017-11-20 5.9 5.94 0.1 6 6 5.9 23720 6.27 8620 5.85 2259 13429 3
2017-11-19 5.9 5.9 -5.9 0 0 0 23520 6.25 9754 5.9 0 0 0
2017-11-16 6.01 5.9 -0.12 5.89 5.9 5.89 8520 6.28 6254 5.9 3041 17932 3
2017-11-15 6.01 6.01 0.2 6.21 6.21 5.91 15950 6.3 6286 5.89 780 4816 4
2017-11-14 6.01 6.01 -0.16 5.85 5.85 5.85 14497 6.21 5286 5.81 1000 5850 1
2017-11-13 6.03 6.01 0.04 6.07 6.29 6 13400 6.32 4120 5.81 5991 36015 6
2017-11-12 6.03 6.03 -6.03 0 0 0 9700 6.17 3520 5.81 0 0 0
2017-11-09 6.22 6.03 -0.22 6 6.12 6 13700 6.34 3520 5.81 36000 216966 13
2017-11-08 6.11 6.22 0.18 6.29 6.29 6.05 14970 6.34 8120 6.01 11000 68403 8
2017-11-07 6.06 6.11 -0.05 6.01 6.25 6 11970 6.34 8520 6.05 10725 65570 7
2017-11-06 6.11 6.06 -0.01 6.1 6.1 6.04 12292 6.35 7520 6 11341 68704 12
2017-11-05 6.25 6.11 -0.13 6.12 6.15 6.03 12270 6.35 5273 6 4050 24728 8
2017-11-02 6.17 6.25 0.16 6.33 6.35 6.18 11770 6.35 9693 6.1 4735 29590 10
2017-11-01 6.34 6.17 -0.24 6.1 6.37 6.1 18600 6.39 9489 6.1 3659 22578 8
2017-10-31 6.3 6.34 -0.13 6.17 6.35 6.17 19250 6.39 9143 6.1 10750 68130 9
2017-10-30 6.22 6.3 0.13 6.35 6.35 6.21 20648 6.33 9943 6.07 2691 16962 9
2017-10-29 6.14 6.22 0.01 6.15 6.35 6.15 17706 6.35 6143 6.07 2650 16493 3
2017-10-26 6.06 6.14 0.06 6.12 6.34 6.07 9306 6.35 5693 6.05 1764 10825 5
2017-10-25 6.08 6.06 0.26 6.34 6.34 6 14606 6.35 2691 5.85 5524 33488 11
2017-10-24 6.37 6.08 -0.32 6.05 6.35 6.01 7500 6.49 691 5.85 12800 77765 10
2017-10-23 6.28 6.37 0.15 6.43 6.45 6.25 10250 6.49 4890 6.35 2623 16714 10
2017-10-22 6.41 6.28 0.04 6.45 6.45 6.01 23090 6.45 4890 6.25 3186 20012 9
2017-10-19 6.39 6.41 -0.04 6.35 6.47 6.33 18268 6.49 8876 6.36 3704 23749 13
2017-10-18 6.31 6.39 0.09 6.4 6.48 6.31 17618 6.47 6912 6.39 11879 75956 20
2017-10-17 6.23 6.31 0.26 6.49 6.5 6.1 9018 6.6 4263 6.32 10278 64815 17
2017-10-16 6.6 6.23 -0.3 6.3 6.41 6.1 25876 6.66 2667 6.1 6400 39892 10
2017-10-15 6.65 6.6 -0.15 6.5 6.89 6.5 24376 6.8 6582 6.41 16418 108349 18
2017-10-12 6.34 6.65 0.29 6.63 6.89 6.5 12876 6.89 3710 6.51 53067 352954 57
2017-10-11 6.05 6.34 0.45 6.5 6.59 6 7300 6.55 16003 6.15 25945 164370 37
2017-10-10 5.92 6.05 0.23 6.15 6.2 5.83 5264 6.24 13346 6.13 29622 179142 30
2017-10-09 5.81 5.92 0.17 5.98 5.99 5.73 17791 5.99 11376 5.83 8120 48037 9
2017-10-02 5.66 5.66 -0.03 5.63 5.8 5.63 34687 5.82 3906 5.52 7521 42577 6
2017-10-01 5.68 5.66 -0.04 5.64 5.79 5.61 24759 5.82 3906 5.54 7009 39672 7
2017-09-27 5.79 5.62 -0.12 5.67 5.67 5.6 20240 5.88 9206 5.51 2032 11430 4
2017-09-26 5.7 5.79 -0.05 5.65 5.9 5.64 18209 5.88 8827 5.51 5582 32310 9
2017-09-25 5.64 5.7 -0.01 5.63 5.8 5.62 14709 5.98 3327 5.5 3328 18982 5
2017-09-24 5.77 5.64 -0.12 5.65 5.65 5.63 19251 5.89 3327 5.5 11351 64067 7
2017-09-20 5.71 5.77 -0.08 5.63 5.9 5.63 16223 5.98 3727 5.46 3750 21634 6
2017-09-19 5.72 5.71 0.05 5.77 5.84 5.6 16759 5.84 2477 5.5 10709 61168 10
2017-09-18 5.53 5.72 0.12 5.65 5.8 5.65 23110 5.69 2127 5.46 8200 46912 11
2017-09-17 5.84 5.53 -0.3 5.54 5.55 5.5 14754 5.84 1627 5.54 10650 58865 12
2017-09-14 5.84 5.84 -0.27 5.57 5.8 5.57 12754 5.84 2808 5.51 1414 8173 4
2017-09-13 5.53 5.84 0.26 5.79 5.91 5.79 3220 5.99 3258 5.51 5034 29407 4
2017-09-12 5.58 5.53 -0.05 5.53 5.53 5.53 2420 5.94 3219 5.51 2000 11060 1
2017-09-11 5.89 5.58 -0.33 5.56 5.6 5.52 12078 5.99 2558 5.51 5045 28141 8
2017-09-10 5.6 5.89 0.29 5.89 5.89 5.88 200 6.14 2458 5.51 2190 12897 2
2017-09-07 5.41 5.6 0.19 5.6 5.6 5.6 200 5.94 3108 5.51 3037 17007 4
2017-09-06 5.41 5.41 0.1 5.51 5.51 5.51 825 5.8 3108 5.51 119 656 1
2017-09-05 5.41 5.41 0.28 5.69 5.69 5.51 325 5.8 2327 5.51 595 3359 3
2017-08-30 5.41 5.41 0.09 5.5 5.5 5.5 0 0 1327 5.36 1036 5698 2
2017-08-29 5.41 5.41 -5.41 0 0 0 10525 5.8 2627 5.4 0 0 0
2017-08-28 5.47 5.41 -0.1 5.37 5.6 5.36 2225 5.59 1627 5.36 4109 22216 11
2017-08-27 5.47 5.47 -0.04 5.43 5.43 5.43 2025 5.9 2700 5.41 500 2715 1
2017-08-24 5.54 5.47 -0.12 5.42 5.56 5.42 4225 5.9 2700 5.41 2300 12578 2
2017-08-22 5.52 5.54 0.04 5.56 5.56 5.52 3470 5.99 2510 5.41 5499 30489 5
2017-08-21 5.52 5.52 -5.52 0 0 0 2200 6.05 2510 5.41 0 0 0
2017-08-20 5.53 5.52 -0.02 5.51 5.53 5.51 2200 6.05 2505 5.51 2233 12333 3
2017-08-17 5.68 5.53 -0.16 5.52 5.54 5.52 6642 6.05 5260 5.51 2200 12173 4
2017-08-16 5.68 5.68 -5.68 0 0 0 7592 6.06 10260 5.51 0 0 0
2017-08-13 5.97 5.97 -5.97 0 0 0 9742 6.06 3800 5.68 0 0 0
2017-08-10 5.78 5.97 -0.02 5.76 6.01 5.76 5672 6.07 3900 5.68 7100 42386 7
2017-08-09 5.83 5.78 -0.06 5.77 5.8 5.76 10248 6.07 8900 5.68 3651 21103 11
2017-08-08 6 5.83 -0.18 5.82 5.83 5.82 17252 6.07 8200 5.7 2000 11650 2
2017-08-07 5.99 6 0.01 6 6 6 16747 6.07 6200 5.72 5000 30000 4
2017-08-06 5.98 5.99 0.02 6 6 5.84 30747 6 21255 5.91 4295 25723 3
2017-08-03 5.98 5.98 0.07 6.05 6.05 5.77 12600 6.07 3800 5.68 96 564 2
2017-08-02 5.98 5.98 -5.98 0 0 0 22575 6.09 3200 5.68 0 0 0
2017-07-27 6.22 6.16 0.01 6.23 6.25 5.99 20572 6.25 4116 5.7 16700 102799 17
2017-07-26 6.21 6.22 0.03 6.24 6.24 6 16942 6.25 4016 6 10000 62234 11
2017-07-25 6.02 6.21 0.2 6.22 6.25 5.67 17784 6.24 7516 5.68 18191 113026 23
2017-07-24 5.95 6.02 0.15 6.1 6.1 5.99 13692 6.2 7826 5.65 8120 48897 11
2017-07-17 5.74 5.77 0.02 5.76 5.94 5.76 12566 6 15800 5.75 5744 33144 12
2017-07-16 6.04 5.74 -0.31 5.73 5.78 5.7 12609 6.2 8000 5.69 26500 152007 15
2017-07-12 5.86 5.96 0.06 5.92 5.98 5.92 12436 5.92 25200 5.85 11215 66872 7
2017-07-11 5.79 5.86 0.19 5.98 5.98 5.75 10132 5.98 20800 5.65 11500 67441 7
2017-07-10 5.68 5.79 0.13 5.81 5.81 5.75 6716 5.82 4800 5.62 10900 63108 8
2017-07-09 5.84 5.68 -0.09 5.75 5.75 5.6 5865 5.99 6075 5.62 11600 65860 4
2017-07-02 5.5 5.45 -0.05 5.45 5.45 5.45 14521 5.63 9170 5.41 3000 16350 1
2017-06-28 5.5 5.5 0.1 5.6 5.6 5.41 35331 5.55 21799 5.4 1001 5416 2
2017-06-22 5.5 5.5 -5.5 0 0 0 5529 5.64 16739 5.38 0 0 0
2017-06-21 5.5 5.5 -5.5 0 0 0 9569 5.64 17739 5.4 0 0 0
2017-06-20 5.49 5.5 0.15 5.64 5.64 5.4 14165 5.64 17739 5.42 3000 16505 5
2017-06-19 5.43 5.49 0.11 5.54 5.55 5.4 12369 5.65 16739 5.38 9800 53759 8
2017-06-18 5.55 5.43 -0.14 5.41 5.43 5.41 12610 5.65 16739 5.38 2100 11401 2
2017-06-15 5.55 5.55 -0.13 5.42 5.58 5.42 10250 5.67 19713 5.38 1100 6043 4
2017-06-14 5.54 5.55 -0.04 5.5 5.6 5.37 11350 5.65 20383 5.37 14034 77882 10
2017-06-13 5.4 5.54 0.17 5.57 5.57 5.45 11750 5.58 20588 5.37 22000 121925 19
2017-06-12 5.4 5.4 0 5.4 5.41 5.39 10900 5.58 20088 5.37 11300 61007 8
2017-06-11 5.35 5.4 0.03 5.38 5.55 5.31 7000 5.66 20788 5.37 69501 375102 35
2017-06-08 5.33 5.35 -0.03 5.3 5.4 5.3 6400 5.5 5770 5.22 74500 398669 35
2017-06-07 5.4 5.33 -0.08 5.32 5.34 5.32 0 0 3923 5.32 38583 205674 12
2017-06-06 5.57 5.4 -0.24 5.33 5.45 5.3 6133 5.96 5126 5.32 46096 248897 20
2017-06-04 5.61 5.6 -0.01 5.6 5.6 5.6 6633 5.96 2200 5.51 15000 84000 5
2017-06-01 5.54 5.61 0.11 5.65 5.65 5.6 5133 5.96 1500 5.51 7000 39300 3
2017-05-31 5.84 5.54 -0.3 5.54 5.54 5.54 16300 5.96 1000 5.51 5890 32631 1
2017-05-30 5.68 5.84 -0.07 5.61 5.96 5.61 15173 6.07 6465 5.61 3085 18022 7
2017-05-28 5.89 5.89 -0.34 5.55 5.55 5.55 21295 6.07 1000 5.51 190 1055 1
2017-05-25 5.85 5.89 0.1 5.95 5.95 5.7 12795 6.1 1000 5.51 6000 35310 6
2017-05-24 5.84 5.85 0.13 5.97 5.97 5.51 16095 6 1000 5.51 4135 24210 7
2017-05-22 5.97 5.97 -0.51 5.46 5.46 5.43 16532 5.98 0 0 1400 7614 2
2017-05-21 5.9 5.97 0.08 5.98 5.98 5.95 19454 5.98 3000 5.39 5514 32898 9
2017-05-18 5.94 5.9 -0.05 5.89 5.95 5.89 23138 5.95 4000 5.39 13378 78969 11
2017-05-17 5.97 5.94 -0.05 5.92 6 5.9 20938 5.95 3500 5.53 20919 124309 15
2017-05-16 5.56 5.97 0.44 6 6 5.89 23258 6 3500 5.51 20240 120839 32
2017-05-15 5.71 5.56 -0.2 5.51 5.89 5.5 23417 5.99 2000 5.36 7500 41701 7
2017-05-14 5.71 5.71 -0.19 5.52 5.55 5.52 26681 5.89 5495 5.5 1250 6920 2
2017-05-11 5.86 5.71 -0.16 5.7 5.8 5.62 44437 6 7692 5.51 13324 76127 13
2017-05-10 5.97 5.86 -0.17 5.8 5.97 5.8 36104 6 5800 5.8 21650 126901 17
2017-05-04 5.65 5.76 -0.04 5.61 5.84 5.6 33900 5.8 3395 5.44 23480 135221 34
2017-05-03 5.54 5.65 0.16 5.7 5.7 5.59 20484 5.74 16895 5.58 6000 33927 8
2017-05-02 5.44 5.54 0.1 5.54 5.55 5.44 18106 5.64 6310 5.52 3540 19617 5
2017-04-30 5.53 5.44 -0.12 5.41 5.45 5.41 15975 5.84 4095 5.23 3000 16310 2
2017-04-27 5.56 5.53 -0.06 5.5 5.57 5.5 23721 5.64 6430 5.36 10270 56788 10
2017-04-26 5.4 5.56 0.11 5.51 5.59 5.51 12376 5.64 6450 5.32 6130 34061 5
2017-04-24 5.31 5.4 0.06 5.37 5.45 5.31 11430 5.55 5395 5.27 4850 26190 7
2017-04-23 5.35 5.31 -0.05 5.3 5.35 5.3 13225 5.64 7745 5.27 22000 116874 13
2017-04-20 5.42 5.35 -0.11 5.31 5.37 5.31 64755 5.64 15272 5.31 3000 16054 5
2017-04-19 5.5 5.42 -0.1 5.4 5.44 5.4 63581 5.74 13845 5.3 3095 16778 5
2017-04-18 5.49 5.5 -0.04 5.45 5.57 5.45 61751 5.76 9095 5.43 3750 20642 5
2017-04-13 5.5 5.49 0.14 5.64 5.64 5.43 63751 5.76 5745 5.27 11820 64892 11
2017-04-12 5.61 5.5 -0.11 5.5 5.51 5.5 69917 5.79 5745 5.27 3716 20446 5
2017-04-11 5.54 5.61 0.04 5.58 5.78 5.5 69009 5.79 11774 5.35 16398 92004 19
2017-04-10 5.63 5.54 -0.09 5.54 5.54 5.53 67775 5.63 4449 5.35 3150 17440 2
2017-04-09 5.68 5.63 -0.28 5.4 5.68 5.4 69194 5.68 2649 5.38 12625 71065 17
2017-04-06 5.79 5.68 -0.13 5.66 5.79 5.6 65864 5.85 3449 5.5 9135 51897 14
2017-04-05 5.61 5.79 0.2 5.81 5.85 5.53 68632 5.85 6248 5.57 18410 106646 15
2017-04-04 5.49 5.61 0.04 5.53 5.75 5.5 56446 5.85 4748 5.52 20027 112335 24
2017-04-03 5.7 5.49 -0.3 5.4 5.68 5.4 52693 5.85 3748 5.35 14886 81784 17
2017-04-02 5.59 5.7 -0.09 5.5 5.88 5.5 49793 5.85 3649 5.35 47948 273453 55
2017-03-30 5.16 5.59 0.51 5.67 5.67 5.12 0 0 7974 5.23 74004 414028 64
2017-03-29 5.12 5.16 0.18 5.3 5.3 5.11 5516 5.28 11581 5.03 10770 55611 12
2017-03-28 5.25 5.12 -0.15 5.1 5.18 5.02 12266 5.3 8279 5.02 8600 43993 10
2017-03-27 5.39 5.25 -0.21 5.18 5.3 5.18 19096 5.4 3500 5.11 8910 46819 16
2017-03-26 5.15 5.39 0.34 5.49 5.5 5.12 9299 5.52 5908 5.11 29371 158397 43
2017-03-23 5.03 5.15 0.07 5.1 5.2 5.09 9778 5.22 3408 4.98 7900 40724 6
2017-03-22 5.1 5.03 -0.09 5.01 5.15 5.01 15339 5.09 3409 4.98 5520 27768 8
2017-03-21 5.1 5.1 0.1 5.2 5.2 5.01 33790 5.22 3409 4.98 5800 29598 8
2017-03-20 5.17 5.1 0.03 5.2 5.2 5 33790 5.22 3407 4.98 9130 46582 11
2017-03-19 5.12 5.17 0.05 5.17 5.17 5.09 32624 5.22 3407 4.98 4870 25169 7
2017-03-16 5.05 5.12 0.12 5.17 5.17 4.98 32624 5.22 3709 4.82 5720 29295 5
2017-03-12 5.15 5.09 -0.1 5.05 5.11 5.05 39780 5.18 4753 4.95 6950 35390 8
2017-03-02 4.81 5.03 0.29 5.1 5.22 4.9 6324 5.19 7770 4.92 13209 66503 14
2017-03-01 4.81 4.81 -0.01 4.8 4.8 4.8 1400 5.18 5920 4.5 2000 9600 1
2017-02-20 4.95 4.77 -0.24 4.71 5 4.7 1571 5.32 15953 4.7 40677 194043 35
2017-02-19 5.07 4.95 -0.16 4.91 5.01 4.91 4815 5.27 5700 4.59 35663 176430 37
2017-02-16 5.1 5.07 -0.08 5.02 5.29 5 2844 5.45 7670 4.9 24500 124132 22
2017-02-15 5.1 5.1 -0.1 5 5.01 5 3300 5.54 2132 5.01 635 3177 3
2017-02-14 5.3 5.1 -0.26 5.04 5.2 5 6601 5.54 930 4.9 25000 127598 17
2017-02-13 5.32 5.3 -0.15 5.17 5.31 5.17 6601 5.54 6230 5.16 12600 66763 11
2017-02-12 5.31 5.32 -0.05 5.26 5.49 5.26 6301 5.59 5680 5.26 13480 71779 14
2017-02-09 5.42 5.31 -0.11 5.31 5.31 5.31 6601 5.59 5575 5.29 5000 26550 3
2017-02-08 5.34 5.42 0.08 5.42 5.42 5.42 21401 5.59 4900 5.3 3900 21138 2
2017-02-07 5.34 5.34 0.03 5.37 5.37 5.37 18401 5.6 4300 5.3 112 601 3
2017-02-06 5.31 5.34 0.03 5.34 5.35 5.32 4471 5.73 3600 5.3 4250 22686 6
2017-02-05 5.31 5.31 0.14 5.45 5.45 5.4 4471 5.73 3000 5.26 1800 9750 3
2017-02-02 5.57 5.31 -0.22 5.35 5.35 5.28 9081 5.73 4000 5.26 3800 20170 4
2017-02-01 5.57 5.57 -5.57 0 0 0 9731 5.73 3000 5.26 0 0 0
2017-01-31 5.58 5.57 0.1 5.68 5.72 5.31 9031 5.73 2000 5.26 5500 30639 8
2017-01-30 5.62 5.58 0.09 5.71 5.71 5.55 9099 5.73 2000 5.26 3145 17555 7
2017-01-29 5.64 5.62 -0.03 5.61 5.72 5.59 7149 5.73 3045 5.59 7144 40147 8
2017-01-26 5.43 5.64 0.16 5.59 5.73 5.5 6178 5.83 3000 5.26 4793 27030 9
2017-01-24 5.43 5.43 0.31 5.74 5.74 5.61 6328 5.8 4680 5.41 1500 8480 3
2017-01-23 5.51 5.43 -0.04 5.47 5.47 5.38 7328 5.61 3595 5.41 3053 16568 4
2017-01-22 5.38 5.51 0.14 5.52 5.52 5.49 5378 5.83 5430 5.37 2052 11298 7
2017-01-19 5.65 5.38 -0.34 5.31 5.44 5.27 7807 5.52 3105 5.27 6475 34824 11
2017-01-18 5.59 5.65 -0.12 5.47 5.75 5.47 12873 5.69 5526 5.47 7600 42968 11
2017-01-17 5.47 5.59 0.17 5.64 5.7 5.42 7855 5.71 6162 5.4 10317 57685 17
2017-01-16 5.37 5.47 0.07 5.44 5.58 5.4 6858 5.58 3940 5.4 3743 20466 7
2017-01-15 5.32 5.37 0.13 5.45 5.45 5.32 3748 5.58 8108 5.33 5405 29031 9
2017-01-12 5.31 5.32 -0.02 5.29 5.38 5.25 3748 5.58 6133 5.24 10544 56067 14
2017-01-11 5.31 5.31 -5.31 0 0 0 5348 5.58 5383 5.27 0 0 0
2017-01-10 5.57 5.31 -0.26 5.31 5.5 5.02 11181 5.59 965 5.21 10100 53597 14
2017-01-09 5.57 5.57 -0.09 5.48 5.48 5.48 7007 5.75 3898 5.48 333 1825 1
2017-01-08 5.51 5.57 -0.05 5.46 5.66 5.46 8007 5.75 3956 5.46 4387 24432 8
2017-01-05 5.55 5.51 -0.06 5.49 5.55 5.46 6257 5.75 2425 5.46 13176 72611 13
2016-12-26 5.54 5.35 -0.12 5.42 5.42 5.31 2155 5.96 6775 5.29 2986 15962 4
2016-12-25 5.54 5.54 -5.54 0 0 0 2130 5.96 6775 5.29 0 0 0
2016-12-22 5.54 5.54 -0.25 5.29 5.29 5.29 3028 5.83 6775 5.29 250 1323 1
2016-12-21 5.54 5.54 -0.15 5.39 5.39 5.39 3978 5.83 6466 5.25 68 367 1
2016-12-20 5.54 5.54 -5.54 0 0 0 3405 5.83 5466 5.02 0 0 0
2016-12-19 5.54 5.54 -5.54 0 0 0 3405 5.83 5175 5.02 0 0 0
2016-12-18 5.54 5.54 -0.46 5.08 5.08 5.02 2405 5.83 5175 5.02 300 1512 2
2016-12-15 5.54 5.54 -5.54 0 0 0 2405 5.83 4975 5.01 0 0 0
2016-12-14 5.54 5.54 -5.54 0 0 0 4025 5.83 4975 5.01 0 0 0
2016-12-12 5.54 5.54 -0.21 5.33 5.33 5.33 2075 5.83 4975 5.01 492 2622 1
2016-12-08 5.44 5.54 0.26 5.7 5.7 5.45 300 5.86 4975 5.01 3650 20213 4
2016-12-07 5.54 5.44 -0.28 5.26 5.53 5.26 2900 5.75 0 0 3409 18557 7
2016-12-06 5.7 5.54 -0.19 5.51 5.9 5.51 7636 6 1000 5.5 4600 25495 7
2016-12-05 5.95 5.7 -0.28 5.67 5.7 5.67