Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2022-01-10 | 20.41 | 20.41 | -0.91 | ![]() |
19.5 | 19.5 | 19.5 | 7563 | 19.4 | 14335 | 17.1 | 175 | 3413 | 1 |
2022-01-09 | 20.41 | 20.41 | 0 | ![]() |
20.41 | 20.41 | 20.41 | 6831 | 20.2 | 14107 | 17.03 | 12 | 245 | 1 |
2022-01-05 | 20.41 | 20.41 | -0.01 | ![]() |
20.4 | 21.99 | 17.46 | 6073 | 19.99 | 3851 | 17.5 | 111 | 1991 | 6 |
2022-01-04 | 20.41 | 20.41 | -3.01 | ![]() |
17.4 | 17.4 | 17.4 | 6673 | 19.98 | 4536 | 17.45 | 5 | 87 | 1 |
2022-01-03 | 20.41 | 20.41 | 1.98 | ![]() |
22.39 | 22.39 | 17.7 | 9812 | 21.34 | 12518 | 17.55 | 6650 | 132882 | 17 |
2022-01-02 | 20.41 | 20.41 | -3.16 | ![]() |
17.25 | 17.25 | 16.33 | 7783 | 17.93 | 22133 | 17.25 | 2697 | 45465 | 8 |
2021-12-30 | 20.41 | 20.41 | -4.08 | ![]() |
16.33 | 16.97 | 16.33 | 13038 | 16.97 | 621 | 16.41 | 734 | 12275 | 8 |
2021-12-29 | 20.41 | 20.41 | -3.42 | ![]() |
16.99 | 16.99 | 16.33 | 12655 | 16.98 | 575 | 16.36 | 184 | 3061 | 4 |
2021-12-28 | 20.41 | 20.41 | -4.08 | ![]() |
16.33 | 17.3 | 16.33 | 14211 | 17.15 | 95 | 16.33 | 125 | 2050 | 4 |
2021-12-27 | 20.41 | 20.41 | -20.41 | ![]() |
0 | 0 | 0 | 13836 | 17.25 | 115 | 16.36 | 0 | 0 | 0 |
2021-12-26 | 20.41 | 20.41 | -3.11 | ![]() |
17.3 | 17.3 | 16.33 | 11891 | 17.3 | 525 | 16.34 | 1350 | 22697 | 8 |
2021-12-23 | 20.41 | 20.41 | -4.04 | ![]() |
16.37 | 17.08 | 16.37 | 13223 | 16.98 | 661 | 16.37 | 3266 | 53835 | 15 |
2021-12-22 | 20.41 | 20.41 | -20.41 | ![]() |
0 | 0 | 0 | 12330 | 17 | 10 | 16.33 | 0 | 0 | 0 |
2021-12-21 | 20.41 | 20.41 | -20.41 | ![]() |
0 | 0 | 0 | 10854 | 17 | 10 | 16.33 | 0 | 0 | 0 |
2021-12-20 | 20.41 | 20.41 | -20.41 | ![]() |
0 | 0 | 0 | 11215 | 17 | 10 | 16.33 | 0 | 0 | 0 |
2021-12-19 | 20.41 | 20.41 | -4.08 | ![]() |
16.33 | 16.35 | 16.33 | 11037 | 17 | 4685 | 16.33 | 913 | 14911 | 6 |
2021-12-16 | 20.41 | 20.41 | -20.41 | ![]() |
0 | 0 | 0 | 14533 | 16.74 | 5498 | 16.33 | 0 | 0 | 0 |
2021-12-15 | 20.41 | 20.41 | -4.08 | ![]() |
16.33 | 16.33 | 16.33 | 12993 | 16.74 | 5498 | 16.33 | 90 | 1470 | 1 |
2021-12-14 | 20.41 | 20.41 | -3.66 | ![]() |
16.75 | 16.75 | 16.35 | 12293 | 16.74 | 6918 | 16.34 | 600 | 9813 | 2 |
2021-12-13 | 20.41 | 20.41 | -4.06 | ![]() |
16.35 | 16.75 | 16.33 | 12937 | 16.35 | 5638 | 16.33 | 1606 | 26657 | 4 |
2021-12-12 | 20.41 | 20.41 | -20.41 | ![]() |
0 | 0 | 0 | 14404 | 16.75 | 6040 | 16.35 | 0 | 0 | 0 |
2021-12-09 | 20.41 | 20.41 | -3.96 | ![]() |
16.45 | 16.45 | 16.45 | 13104 | 16.8 | 5813 | 16.33 | 500 | 8225 | 1 |
2021-12-08 | 20.41 | 20.41 | -3.55 | ![]() |
16.86 | 16.89 | 16.33 | 13065 | 16.84 | 6158 | 16.35 | 5637 | 92401 | 9 |
2021-12-07 | 20.41 | 20.41 | -3.42 | ![]() |
16.99 | 16.99 | 16.33 | 14624 | 16.97 | 1023 | 16.33 | 3400 | 55710 | 7 |
2021-12-06 | 20.41 | 20.41 | -2.61 | ![]() |
17.8 | 17.8 | 17.42 | 15466 | 17 | 2888 | 16.36 | 70 | 1244 | 2 |
2021-12-05 | 20.41 | 20.41 | -2.44 | ![]() |
17.97 | 17.97 | 16.33 | 8959 | 17.96 | 4388 | 16.34 | 9958 | 164079 | 16 |
2021-12-02 | 20.41 | 20.41 | -4.08 | ![]() |
16.33 | 16.35 | 16.33 | 9634 | 17.44 | 3996 | 16.33 | 1204 | 19665 | 3 |
2021-12-01 | 20.41 | 20.41 | -4.08 | ![]() |
16.33 | 16.33 | 16.33 | 9628 | 16.33 | 0 | 0 | 190 | 3103 | 4 |
2021-11-30 | 20.41 | 20.41 | -4.08 | ![]() |
16.33 | 16.33 | 16.33 | 8446 | 16.33 | 0 | 0 | 10 | 163 | 1 |
2021-11-29 | 20.41 | 20.41 | -4.08 | ![]() |
16.33 | 16.33 | 16.33 | 11000 | 16.33 | 0 | 0 | 500 | 8165 | 1 |
2021-11-28 | 20.41 | 20.41 | -4.08 | ![]() |
16.33 | 16.33 | 16.33 | 7691 | 17.21 | 0 | 0 | 100 | 1633 | 1 |
2021-11-25 | 20.41 | 20.41 | -3.12 | ![]() |
17.29 | 17.29 | 16.33 | 11175 | 17.25 | 0 | 0 | 2065 | 34001 | 13 |
2021-11-24 | 20.41 | 20.41 | -20.41 | ![]() |
0 | 0 | 0 | 12635 | 16.33 | 0 | 0 | 0 | 0 | 0 |
2021-11-23 | 20.41 | 20.41 | -4.08 | ![]() |
16.33 | 16.33 | 16.33 | 11395 | 16.33 | 0 | 0 | 2355 | 38458 | 4 |
2021-11-22 | 20.41 | 20.41 | -4.08 | ![]() |
16.33 | 16.33 | 16.33 | 12713 | 16.33 | 0 | 0 | 10 | 164 | 2 |
2021-11-21 | 20.41 | 20.41 | -4.08 | ![]() |
16.33 | 16.33 | 16.33 | 12437 | 16.33 | 0 | 0 | 1100 | 17964 | 6 |
2021-11-18 | 20.41 | 20.41 | -4.06 | ![]() |
16.35 | 16.35 | 16.33 | 14147 | 16.34 | 0 | 0 | 878 | 14340 | 6 |
2021-11-17 | 20.41 | 20.41 | -4.08 | ![]() |
16.33 | 16.33 | 16.33 | 20156 | 16.33 | 0 | 0 | 542 | 8851 | 2 |
2021-11-16 | 20.41 | 20.41 | -4.08 | ![]() |
16.33 | 16.35 | 16.33 | 17566 | 16.33 | 0 | 0 | 6161 | 100611 | 8 |
2021-11-15 | 20.41 | 20.41 | -3.97 | ![]() |
16.44 | 16.45 | 16.37 | 18117 | 16.6 | 80 | 16.44 | 2000 | 32866 | 3 |
2021-11-14 | 20.41 | 20.41 | -3.81 | ![]() |
16.6 | 16.6 | 16.6 | 16220 | 17.59 | 513 | 16.6 | 997 | 16550 | 2 |
2021-11-11 | 20.41 | 20.41 | -3.81 | ![]() |
16.6 | 16.6 | 16.6 | 16387 | 16.99 | 100 | 16.6 | 237 | 3934 | 1 |
2021-11-10 | 20.41 | 20.41 | -3.81 | ![]() |
16.6 | 17.69 | 16.6 | 15299 | 17.68 | 277 | 16.6 | 140 | 2379 | 4 |
2021-11-09 | 20.41 | 20.41 | -3.81 | ![]() |
16.6 | 17.99 | 16.5 | 17337 | 17.94 | 357 | 16.6 | 1130 | 18968 | 11 |
2021-11-08 | 20.41 | 20.41 | -4.08 | ![]() |
16.33 | 16.34 | 16.33 | 16381 | 17.74 | 0 | 0 | 1000 | 16329 | 5 |
2021-11-07 | 20.41 | 20.41 | -20.41 | ![]() |
0 | 0 | 0 | 12057 | 17.74 | 10 | 16.34 | 0 | 0 | 0 |
2021-11-04 | 20.41 | 20.41 | -3.91 | ![]() |
16.5 | 17 | 16.5 | 17146 | 16.33 | 150 | 16.33 | 20 | 335 | 2 |
2021-11-03 | 20.41 | 20.41 | -2.44 | ![]() |
17.97 | 17.97 | 17.97 | 12502 | 17.97 | 10 | 17 | 10 | 180 | 1 |
2021-11-02 | 20.41 | 20.41 | -4.08 | ![]() |
16.33 | 16.68 | 16.33 | 12226 | 17.97 | 0 | 0 | 2053 | 33964 | 11 |
2021-11-01 | 20.41 | 20.41 | -3.51 | ![]() |
16.9 | 17.99 | 16.9 | 13585 | 17.97 | 1397 | 16.9 | 566 | 9604 | 11 |
2021-10-31 | 20.41 | 20.41 | -2.81 | ![]() |
17.6 | 17.94 | 17.5 | 11295 | 20.4 | 1376 | 17.6 | 1353 | 23950 | 8 |
2021-10-28 | 20.41 | 20.41 | -2.71 | ![]() |
17.7 | 17.7 | 16.66 | 11723 | 17.7 | 976 | 16.8 | 1211 | 20422 | 8 |
2021-10-27 | 20.41 | 20.41 | -3.75 | ![]() |
16.66 | 17.7 | 16.66 | 12518 | 17.7 | 919 | 17 | 1270 | 21479 | 10 |
2021-10-26 | 20.41 | 20.41 | 1.39 | ![]() |
21.8 | 23 | 16.55 | 13111 | 17.5 | 1205 | 17 | 2778 | 54811 | 13 |
2021-10-25 | 20.41 | 20.41 | -3.85 | ![]() |
16.56 | 16.56 | 16.56 | 5833 | 17.63 | 1496 | 16.56 | 347 | 5746 | 3 |
2021-10-24 | 20.41 | 20.41 | -3.86 | ![]() |
16.55 | 16.55 | 16.55 | 2060 | 17 | 987 | 16.55 | 13 | 215 | 1 |
2021-10-20 | 20.41 | 20.41 | -3.84 | ![]() |
16.57 | 16.62 | 16.57 | 4801 | 17.69 | 611 | 16.57 | 1000 | 16575 | 3 |
2021-10-19 | 20.41 | 20.41 | -3.83 | ![]() |
16.58 | 16.58 | 16.58 | 8407 | 17.7 | 1620 | 16.62 | 10 | 166 | 2 |
2021-10-18 | 20.41 | 20.41 | -2.52 | ![]() |
17.89 | 17.89 | 16.6 | 8919 | 17.89 | 2161 | 16.6 | 76 | 1347 | 3 |
2021-10-17 | 20.41 | 20.41 | -2.48 | ![]() |
17.93 | 17.93 | 17.93 | 8425 | 17.93 | 1666 | 16.8 | 25 | 448 | 1 |
2021-10-14 | 20.41 | 20.41 | -3.81 | ![]() |
16.6 | 16.6 | 16.6 | 8686 | 17.89 | 3572 | 16.65 | 75 | 1245 | 3 |
2021-10-13 | 20.41 | 20.41 | -3.8 | ![]() |
16.61 | 17.95 | 16.61 | 8755 | 17.94 | 2623 | 16.62 | 350 | 5860 | 3 |
2021-10-12 | 20.41 | 20.41 | -3.8 | ![]() |
16.61 | 16.61 | 16.58 | 8399 | 17.98 | 1764 | 16.71 | 109 | 1810 | 2 |
2021-10-11 | 20.41 | 20.41 | -20.41 | ![]() |
0 | 0 | 0 | 9095 | 17.98 | 2736 | 16.65 | 0 | 0 | 0 |
2021-10-10 | 20.41 | 20.41 | -2.37 | ![]() |
18.04 | 18.04 | 16.6 | 8665 | 17.88 | 2832 | 16.64 | 38 | 679 | 3 |
2021-10-06 | 20.41 | 20.41 | -2.35 | ![]() |
18.06 | 18.06 | 17 | 5217 | 17.9 | 4819 | 17.01 | 1665 | 29769 | 16 |
2021-10-05 | 20.41 | 20.41 | -2.34 | ![]() |
18.07 | 18.07 | 16.51 | 7872 | 18.06 | 2975 | 16.66 | 1900 | 34166 | 11 |
2021-10-04 | 20.41 | 20.41 | -4.01 | ![]() |
16.4 | 18.3 | 16.35 | 4484 | 18.06 | 3435 | 16.5 | 1678 | 27677 | 14 |
2021-10-03 | 20.41 | 20.41 | -2.41 | ![]() |
18 | 18 | 16.7 | 7227 | 17.95 | 5977 | 17 | 70 | 1195 | 2 |
2021-09-30 | 20.41 | 20.41 | -1.67 | ![]() |
18.74 | 18.74 | 16.61 | 5821 | 18.74 | 2788 | 16.7 | 332 | 5646 | 3 |
2021-09-29 | 20.41 | 20.41 | -20.41 | ![]() |
0 | 0 | 0 | 6497 | 18.74 | 1402 | 16.6 | 0 | 0 | 0 |
2021-09-28 | 20.41 | 20.41 | -20.41 | ![]() |
0 | 0 | 0 | 7497 | 18.2 | 1402 | 16.6 | 0 | 0 | 0 |
2021-09-27 | 20.41 | 20.41 | -20.41 | ![]() |
0 | 0 | 0 | 6647 | 18.5 | 726 | 16.67 | 0 | 0 | 0 |
2021-09-26 | 20.41 | 20.41 | -20.41 | ![]() |
0 | 0 | 0 | 6497 | 18.75 | 6662 | 16.81 | 0 | 0 | 0 |
2021-09-23 | 20.41 | 20.41 | -3.83 | ![]() |
16.58 | 16.58 | 16.58 | 6010 | 18.9 | 5748 | 17 | 1 | 17 | 1 |
2021-09-22 | 20.41 | 20.41 | -3.96 | ![]() |
16.45 | 20.42 | 16.45 | 7657 | 19.89 | 5521 | 16.7 | 2564 | 48387 | 10 |
2021-09-21 | 20.41 | 20.41 | -4.08 | ![]() |
16.33 | 17.94 | 16.33 | 3069 | 17.83 | 454 | 16.72 | 3479 | 57471 | 18 |
2021-09-20 | 20.41 | 20.41 | -2.52 | ![]() |
17.89 | 17.94 | 16.52 | 5539 | 17.9 | 1810 | 16.55 | 2479 | 42289 | 9 |
2021-09-19 | 20.41 | 20.41 | -2.66 | ![]() |
17.75 | 17.75 | 16.53 | 4857 | 18.5 | 3492 | 16.85 | 976 | 16795 | 8 |
2021-09-16 | 20.41 | 20.41 | -20.41 | ![]() |
0 | 0 | 0 | 6860 | 19.17 | 3483 | 17.75 | 0 | 0 | 0 |
2021-09-15 | 20.41 | 20.41 | -1.91 | ![]() |
18.5 | 18.5 | 18.5 | 6678 | 19.01 | 5233 | 17.75 | 200 | 3700 | 1 |
2021-09-14 | 20.41 | 20.41 | -20.41 | ![]() |
0 | 0 | 0 | 6402 | 19.08 | 3650 | 17.18 | 0 | 0 | 0 |
2021-09-13 | 20.41 | 20.41 | -20.41 | ![]() |
0 | 0 | 0 | 6446 | 19.08 | 3600 | 17.21 | 0 | 0 | 0 |
2021-09-12 | 20.41 | 20.41 | -2.11 | ![]() |
18.3 | 18.3 | 18.3 | 4988 | 19.7 | 2900 | 17.4 | 446 | 8162 | 1 |
2021-09-09 | 20.41 | 20.41 | -2.11 | ![]() |
18.3 | 18.3 | 17.01 | 5734 | 18.3 | 4283 | 17.17 | 3150 | 56853 | 13 |
2021-09-08 | 20.41 | 20.41 | -3.84 | ![]() |
16.57 | 16.75 | 16.52 | 6149 | 19.8 | 13130 | 16.73 | 1500 | 24833 | 5 |
2021-09-07 | 20.41 | 20.41 | -3.6 | ![]() |
16.81 | 19 | 16.7 | 5149 | 18.99 | 1933 | 16.8 | 1242 | 21325 | 5 |
2021-09-06 | 20.41 | 20.41 | -20.41 | ![]() |
0 | 0 | 0 | 4603 | 19.49 | 2141 | 18.08 | 0 | 0 | 0 |
2021-09-05 | 20.41 | 20.41 | -2.33 | ![]() |
18.08 | 19 | 18.08 | 4647 | 19.5 | 1360 | 18.12 | 1500 | 27401 | 5 |
2021-09-02 | 20.41 | 20.41 | -0.61 | ![]() |
19.8 | 19.8 | 19.5 | 3953 | 20.19 | 710 | 19 | 274 | 5365 | 2 |
2021-09-01 | 20.41 | 20.41 | -20.41 | ![]() |
0 | 0 | 0 | 2927 | 19.5 | 580 | 18.38 | 0 | 0 | 0 |
2021-08-31 | 20.41 | 20.41 | -1.91 | ![]() |
18.5 | 18.71 | 18.5 | 2863 | 19.8 | 210 | 18.4 | 1000 | 18655 | 4 |
2021-08-30 | 20.41 | 20.41 | -1.41 | ![]() |
19 | 19 | 19 | 2663 | 19.8 | 711 | 18.4 | 400 | 7600 | 1 |
2021-08-29 | 20.41 | 20.41 | -2.03 | ![]() |
18.38 | 19.9 | 18.38 | 3867 | 19.9 | 161 | 18.4 | 50 | 958 | 3 |
2021-08-26 | 20.41 | 20.41 | -2 | ![]() |
18.41 | 18.55 | 18.41 | 7028 | 19.99 | 2539 | 18.75 | 1007 | 18567 | 8 |
2021-08-25 | 20.41 | 20.41 | -20.41 | ![]() |
0 | 0 | 0 | 2012 | 20.41 | 1611 | 18.55 | 0 | 0 | 0 |
2021-08-24 | 20.41 | 20.41 | -1.86 | ![]() |
18.55 | 18.55 | 18.55 | 1185 | 20.41 | 1700 | 18.55 | 50 | 928 | 1 |
2021-08-23 | 20.41 | 20.41 | -0.41 | ![]() |
20 | 20 | 20 | 1939 | 20.5 | 2919 | 19.3 | 3173 | 63460 | 4 |
2021-08-22 | 20.41 | 20.41 | -1.9 | ![]() |
18.51 | 20 | 18.39 | 3412 | 20 | 2825 | 18.52 | 1075 | 21302 | 5 |
2021-08-19 | 20.41 | 20.41 | -1.01 | ![]() |
19.4 | 20 | 19.4 | 5085 | 20 | 1147 | 19.4 | 1521 | 30407 | 4 |
2021-08-18 | 20.41 | 20.41 | -0.41 | ![]() |
20 | 20.5 | 20 | 6513 | 20 | 1015 | 19.36 | 2172 | 43691 | 7 |
2021-08-17 | 20.41 | 20.41 | -20.41 | ![]() |
0 | 0 | 0 | 700 | 22.4 | 873 | 20.5 | 0 | 0 | 0 |
2021-08-16 | 20.41 | 20.41 | 2.04 | ![]() |
22.45 | 22.45 | 22.45 | 5446 | 22.45 | 662 | 20.25 | 54 | 1212 | 2 |
2021-08-15 | 20.41 | 20.41 | 2.04 | ![]() |
22.45 | 22.45 | 20.2 | 0 | 0 | 5197 | 22.45 | 3650 | 81537 | 18 |
2021-08-11 | 19.07 | 20.41 | 1.9 | ![]() |
20.97 | 20.97 | 19 | 0 | 0 | 24739 | 20.97 | 5799 | 118332 | 15 |
2021-08-10 | 19.07 | 19.07 | -19.07 | ![]() |
0 | 0 | 0 | 4020 | 19 | 2848 | 18.2 | 0 | 0 | 0 |
2021-08-09 | 17.86 | 19.07 | 0.21 | ![]() |
18.07 | 19.64 | 18 | 3010 | 19.48 | 4438 | 18.06 | 6774 | 129159 | 22 |
2021-08-08 | 17.86 | 17.86 | 0.14 | ![]() |
18 | 18 | 18 | 4144 | 18.9 | 5657 | 18 | 3123 | 56214 | 5 |
2021-08-05 | 17.86 | 17.86 | -17.86 | ![]() |
0 | 0 | 0 | 6654 | 18.7 | 4605 | 16.86 | 0 | 0 | 0 |
2021-08-04 | 17.86 | 17.86 | 0.49 | ![]() |
18.35 | 18.35 | 18.35 | 4480 | 18.35 | 9795 | 17.51 | 3990 | 73217 | 6 |
2021-08-03 | 17.86 | 17.86 | -0.46 | ![]() |
17.4 | 18 | 17.4 | 5374 | 18 | 4845 | 17.5 | 1450 | 25555 | 5 |
2021-08-02 | 17.86 | 17.86 | 0.13 | ![]() |
17.99 | 17.99 | 17.99 | 9234 | 18 | 7961 | 17.45 | 700 | 12593 | 1 |
2021-08-01 | 17.86 | 17.86 | -17.86 | ![]() |
0 | 0 | 0 | 8334 | 18 | 7141 | 17.36 | 0 | 0 | 0 |
2021-07-29 | 17.86 | 17.86 | -0.52 | ![]() |
17.34 | 17.34 | 17.34 | 8859 | 18.27 | 5722 | 17.33 | 700 | 12138 | 1 |
2021-07-28 | 17.86 | 17.86 | -0.66 | ![]() |
17.2 | 17.32 | 17.2 | 8959 | 18.25 | 6797 | 17.4 | 305 | 5258 | 2 |
2021-07-27 | 17.86 | 17.86 | -0.56 | ![]() |
17.3 | 18.35 | 17.3 | 9396 | 18.3 | 4896 | 17.3 | 1645 | 28548 | 4 |
2021-07-26 | 17.86 | 17.86 | -0.46 | ![]() |
17.4 | 18 | 17.4 | 9479 | 18.35 | 10098 | 17.44 | 600 | 10740 | 2 |
2021-07-25 | 17.86 | 17.86 | 0.19 | ![]() |
18.05 | 18.9 | 17.78 | 2148 | 18.89 | 8245 | 18.05 | 4265 | 78095 | 11 |
2021-07-18 | 17.86 | 17.86 | -0.46 | ![]() |
17.4 | 17.78 | 17.39 | 6248 | 17.78 | 7330 | 17.41 | 465 | 8191 | 4 |
2021-07-15 | 17.86 | 17.86 | -17.86 | ![]() |
0 | 0 | 0 | 5826 | 17.3 | 7714 | 16.85 | 0 | 0 | 0 |
2021-07-14 | 17.86 | 17.86 | -1.31 | ![]() |
16.55 | 16.55 | 16.55 | 5826 | 17.3 | 3979 | 16.8 | 219 | 3624 | 1 |
2021-07-13 | 17.86 | 17.86 | -1.73 | ![]() |
16.13 | 17.75 | 16.13 | 7390 | 17.5 | 4579 | 16.55 | 550 | 9457 | 3 |
2021-07-12 | 17.86 | 17.86 | -1.74 | ![]() |
16.12 | 16.66 | 16.12 | 7390 | 17 | 2480 | 16.6 | 225 | 3735 | 2 |
2021-07-11 | 17.86 | 17.86 | -1.74 | ![]() |
16.12 | 16.12 | 16.12 | 6815 | 17 | 3123 | 16.6 | 68 | 1096 | 1 |
2021-07-08 | 17.86 | 17.86 | -17.86 | ![]() |
0 | 0 | 0 | 7752 | 16.99 | 2673 | 16.55 | 0 | 0 | 0 |
2021-07-07 | 0 | 17.86 | 0 | ![]() |
0 | 0 | 0 | 6278 | 17 | 3073 | 16.7 | 0 | 0 | 0 |
2021-07-06 | 17.86 | 17.86 | -1.11 | ![]() |
16.75 | 16.75 | 16.7 | 6815 | 17 | 3673 | 16.7 | 644 | 10780 | 5 |
2021-07-05 | 17.86 | 17.86 | -1.26 | ![]() |
16.6 | 16.6 | 16.45 | 6800 | 17.2 | 5790 | 16.65 | 120 | 1983 | 3 |
2021-07-04 | 17.86 | 17.86 | -17.86 | ![]() |
0 | 0 | 0 | 6500 | 17.2 | 4810 | 16.51 | 0 | 0 | 0 |
2021-06-30 | 17.86 | 17.86 | 0.04 | ![]() |
17.9 | 17.9 | 17.9 | 7341 | 17.79 | 3159 | 16.13 | 200 | 3580 | 1 |
2021-06-29 | 17.86 | 17.86 | 0.07 | ![]() |
17.93 | 17.93 | 17.93 | 6155 | 17.93 | 2010 | 16.1 | 10 | 179 | 1 |
2021-06-28 | 17.86 | 17.86 | -1.75 | ![]() |
16.11 | 17 | 16.1 | 6702 | 17.93 | 2396 | 16.12 | 5283 | 85403 | 10 |
2021-06-27 | 17.86 | 17.86 | -17.86 | ![]() |
0 | 0 | 0 | 7490 | 17 | 2030 | 16.6 | 0 | 0 | 0 |
2021-06-24 | 17.86 | 17.86 | -1.36 | ![]() |
16.5 | 16.96 | 16.36 | 9295 | 17.97 | 3461 | 16.5 | 2287 | 38164 | 13 |
2021-06-23 | 17.86 | 17.86 | -17.86 | ![]() |
0 | 0 | 0 | 7570 | 18 | 844 | 16.88 | 0 | 0 | 0 |
2021-06-22 | 17.86 | 17.86 | 0.33 | ![]() |
18.19 | 18.19 | 18.19 | 9038 | 18.19 | 5374 | 16.86 | 630 | 11460 | 3 |
2021-06-21 | 17.86 | 17.86 | -1.18 | ![]() |
16.68 | 17.1 | 16.68 | 15761 | 18.2 | 6415 | 16.85 | 659 | 11248 | 3 |
2021-06-20 | 17.86 | 17.86 | -17.86 | ![]() |
0 | 0 | 0 | 13761 | 18.5 | 4513 | 17 | 0 | 0 | 0 |
2021-06-17 | 17.86 | 17.86 | 0.99 | ![]() |
18.85 | 18.85 | 18.85 | 11591 | 18.88 | 5704 | 16.52 | 300 | 5655 | 1 |
2021-06-16 | 17.86 | 17.86 | -1.42 | ![]() |
16.44 | 18.89 | 16.44 | 12933 | 18.69 | 2900 | 16.61 | 600 | 10599 | 2 |
2021-06-15 | 17.86 | 17.86 | -1.25 | ![]() |
16.61 | 16.61 | 16.3 | 7728 | 18 | 1536 | 16.61 | 350 | 5721 | 2 |
2021-06-14 | 17.86 | 17.86 | -17.86 | ![]() |
0 | 0 | 0 | 7428 | 18.89 | 3110 | 16.28 | 0 | 0 | 0 |
2021-06-13 | 17.86 | 17.86 | 0.89 | ![]() |
18.75 | 18.75 | 18.75 | 13261 | 18.69 | 3848 | 16.53 | 300 | 5625 | 1 |
2021-06-10 | 17.86 | 17.86 | -17.86 | ![]() |
0 | 0 | 0 | 13111 | 18.49 | 5818 | 16.53 | 0 | 0 | 0 |
2021-06-09 | 17.86 | 17.86 | -1.56 | ![]() |
16.3 | 16.3 | 16.3 | 12043 | 18.94 | 3979 | 16.55 | 300 | 4890 | 1 |
2021-06-08 | 17.86 | 17.86 | 1.14 | ![]() |
19 | 19 | 18.99 | 12259 | 18.97 | 3610 | 16.75 | 100 | 1899 | 2 |
2021-06-07 | 17.86 | 17.86 | -17.86 | ![]() |
0 | 0 | 0 | 11746 | 18.88 | 5290 | 16.87 | 0 | 0 | 0 |
2021-06-06 | 17.86 | 17.86 | -17.86 | ![]() |
0 | 0 | 0 | 11862 | 19 | 5760 | 16.87 | 0 | 0 | 0 |
2021-06-03 | 17.86 | 17.86 | -1.05 | ![]() |
16.81 | 19 | 16.74 | 10394 | 19 | 7866 | 16.87 | 1550 | 26641 | 4 |
2021-06-02 | 17.86 | 17.86 | -17.86 | ![]() |
0 | 0 | 0 | 10294 | 17.92 | 4590 | 16.72 | 0 | 0 | 0 |
2021-06-01 | 17.86 | 17.86 | -17.86 | ![]() |
0 | 0 | 0 | 8924 | 17.92 | 486 | 16.66 | 0 | 0 | 0 |
2021-05-31 | 17.86 | 17.86 | -1.72 | ![]() |
16.14 | 16.14 | 16.14 | 13219 | 17.92 | 5352 | 16.3 | 83 | 1340 | 2 |
2021-05-30 | 17.86 | 17.86 | -1.54 | ![]() |
16.32 | 18.55 | 16.32 | 11219 | 18.39 | 5504 | 16.34 | 1210 | 22264 | 6 |
2021-05-27 | 17.86 | 17.86 | -0.86 | ![]() |
17 | 17.02 | 17 | 9924 | 17.97 | 5668 | 16.36 | 5790 | 98449 | 6 |
2021-05-26 | 17.86 | 17.86 | -0.06 | ![]() |
17.8 | 17.8 | 16.19 | 12204 | 18 | 10546 | 17.05 | 2913 | 51203 | 4 |
2021-05-25 | 17.86 | 17.86 | -1.59 | ![]() |
16.27 | 17.05 | 16.1 | 8617 | 18.14 | 9331 | 16.71 | 2463 | 40512 | 11 |
2021-05-24 | 17.86 | 17.86 | -0.81 | ![]() |
17.05 | 17.81 | 17.05 | 8983 | 18.69 | 3604 | 17.05 | 3110 | 55361 | 4 |
2021-05-23 | 17.86 | 17.86 | 1.15 | ![]() |
19.01 | 19.64 | 18.9 | 3595 | 19.45 | 5674 | 17.17 | 2717 | 52132 | 7 |
2021-05-20 | 17.86 | 17.86 | -0.85 | ![]() |
17.01 | 19.64 | 16.31 | 2450 | 19.3 | 3827 | 17.01 | 1167 | 20942 | 6 |
2021-05-19 | 17.86 | 17.86 | -17.86 | ![]() |
0 | 0 | 0 | 1250 | 19.64 | 2778 | 17.18 | 0 | 0 | 0 |
2021-05-18 | 17.86 | 17.86 | 1.78 | ![]() |
19.64 | 19.64 | 18.01 | 1475 | 19.64 | 5671 | 18.01 | 3897 | 76450 | 24 |
2021-05-17 | 17.04 | 17.86 | 0.96 | ![]() |
18 | 18 | 17 | 120 | 18.67 | 5140 | 15.53 | 10126 | 180881 | 18 |
2021-05-11 | 17.04 | 17.04 | 0.8 | ![]() |
17.84 | 17.97 | 16.4 | 17758 | 17.84 | 10622 | 16.42 | 2620 | 45277 | 9 |
2021-05-10 | 17.04 | 17.04 | -0.81 | ![]() |
16.23 | 17 | 16 | 18732 | 17.07 | 15965 | 16.41 | 2501 | 42296 | 6 |
2021-05-09 | 17.04 | 17.04 | -0.44 | ![]() |
16.6 | 16.6 | 16 | 15238 | 17 | 10776 | 15.56 | 3219 | 52285 | 4 |
2021-05-06 | 17.04 | 17.04 | -0.05 | ![]() |
16.99 | 17 | 16 | 14793 | 16.97 | 10703 | 16.03 | 5445 | 90170 | 12 |
2021-05-05 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 17867 | 16 | 1140 | 15.5 | 0 | 0 | 0 |
2021-05-04 | 17.04 | 17.04 | -1.34 | ![]() |
15.7 | 15.7 | 15.7 | 17967 | 16 | 1140 | 15.5 | 800 | 12560 | 2 |
2021-04-28 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 19078 | 16 | 643 | 15.5 | 0 | 0 | 0 |
2021-04-27 | 17.04 | 17.04 | -1.07 | ![]() |
15.97 | 15.97 | 15.35 | 18077 | 16 | 692 | 15.97 | 378 | 6000 | 3 |
2021-04-26 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 18397 | 15.96 | 638 | 15.34 | 0 | 0 | 0 |
2021-04-25 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 18452 | 15.97 | 3788 | 15.37 | 0 | 0 | 0 |
2021-04-22 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 19398 | 15.97 | 2638 | 15.35 | 0 | 0 | 0 |
2021-04-21 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 18952 | 15.98 | 638 | 15.34 | 0 | 0 | 0 |
2021-04-20 | 17.04 | 17.04 | -1.7 | ![]() |
15.34 | 15.35 | 15.34 | 18702 | 16 | 1838 | 15.35 | 500 | 7673 | 2 |
2021-04-19 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 18532 | 16 | 2888 | 15.35 | 0 | 0 | 0 |
2021-04-18 | 17.04 | 17.04 | -1.7 | ![]() |
15.34 | 15.34 | 15.34 | 19312 | 16 | 888 | 15.34 | 209 | 3206 | 3 |
2021-04-15 | 17.04 | 17.04 | -1.7 | ![]() |
15.34 | 15.34 | 15.34 | 17641 | 16.25 | 3097 | 15.34 | 1000 | 15340 | 2 |
2021-04-14 | 17.04 | 17.04 | -1.7 | ![]() |
15.34 | 15.45 | 15.34 | 17441 | 16.25 | 97 | 15.34 | 1100 | 16877 | 5 |
2021-04-13 | 17.04 | 17.04 | -0.7 | ![]() |
16.34 | 16.34 | 16.34 | 17441 | 16.33 | 1007 | 15.36 | 95 | 1552 | 1 |
2021-04-12 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 17536 | 16.35 | 1000 | 15.34 | 0 | 0 | 0 |
2021-04-11 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 17536 | 16.45 | 0 | 0 | 0 | 0 | 0 |
2021-04-08 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 17644 | 16.49 | 0 | 0 | 0 | 0 | 0 |
2021-04-07 | 17.04 | 17.04 | -1.7 | ![]() |
15.34 | 16.77 | 15.34 | 17606 | 16.67 | 0 | 0 | 2310 | 35853 | 7 |
2021-04-06 | 17.04 | 17.04 | -1.7 | ![]() |
15.34 | 15.34 | 15.34 | 17417 | 16 | 0 | 0 | 1000 | 15340 | 2 |
2021-04-05 | 17.04 | 17.04 | -1.7 | ![]() |
15.34 | 16 | 15.34 | 17342 | 16 | 243 | 15.34 | 1200 | 18494 | 5 |
2021-04-04 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 17335 | 15.5 | 1343 | 15.37 | 0 | 0 | 0 |
2021-04-01 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 17335 | 16 | 1343 | 15.36 | 0 | 0 | 0 |
2021-03-31 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 16555 | 16.7 | 254 | 15.7 | 0 | 0 | 0 |
2021-03-30 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 17567 | 16.75 | 1164 | 15.35 | 0 | 0 | 0 |
2021-03-29 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 16197 | 16.78 | 1164 | 15.35 | 0 | 0 | 0 |
2021-03-28 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 16267 | 16.77 | 83 | 15.34 | 0 | 0 | 0 |
2021-03-25 | 17.04 | 17.04 | -1.7 | ![]() |
15.34 | 15.34 | 15.34 | 16090 | 16.78 | 4 | 15.7 | 1000 | 15340 | 2 |
2021-03-24 | 17.04 | 17.04 | -1.7 | ![]() |
15.34 | 15.35 | 15.34 | 15882 | 16.82 | 0 | 0 | 3855 | 59138 | 12 |
2021-03-23 | 17.04 | 17.04 | -0.32 | ![]() |
16.72 | 16.72 | 15.34 | 16072 | 16.72 | 1000 | 15.34 | 3000 | 46041 | 7 |
2021-03-22 | 17.04 | 17.04 | -1.24 | ![]() |
15.8 | 16.81 | 15.34 | 16096 | 15.8 | 1000 | 15.34 | 3007 | 46725 | 14 |
2021-03-21 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 16653 | 15.99 | 846 | 15.34 | 0 | 0 | 0 |
2021-03-18 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 16653 | 15.99 | 846 | 15.34 | 0 | 0 | 0 |
2021-03-17 | 17.04 | 17.04 | -1.64 | ![]() |
15.4 | 15.4 | 15.35 | 16653 | 16.46 | 846 | 15.34 | 62 | 953 | 3 |
2021-03-16 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 16653 | 16.47 | 846 | 15.34 | 0 | 0 | 0 |
2021-03-15 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 16653 | 16.76 | 846 | 15.34 | 0 | 0 | 0 |
2021-03-14 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 12578 | 16.77 | 846 | 15.34 | 0 | 0 | 0 |
2021-03-11 | 17.04 | 17.04 | -1.02 | ![]() |
16.02 | 16.02 | 16.02 | 12578 | 16.77 | 1846 | 15.34 | 2000 | 32040 | 3 |
2021-03-10 | 17.04 | 17.04 | -0.55 | ![]() |
16.49 | 16.49 | 15.69 | 12190 | 16.49 | 2851 | 15.84 | 939 | 14743 | 3 |
2021-03-09 | 17.04 | 17.04 | -1.45 | ![]() |
15.59 | 15.59 | 15.59 | 12202 | 16.49 | 2778 | 15.69 | 68 | 1060 | 1 |
2021-03-08 | 17.04 | 17.04 | -1.24 | ![]() |
15.8 | 15.82 | 15.8 | 12005 | 16.49 | 1846 | 15.34 | 1227 | 19391 | 8 |
2021-03-07 | 17.04 | 17.04 | -0.14 | ![]() |
16.9 | 16.9 | 15.56 | 11820 | 16.89 | 1846 | 15.34 | 2256 | 36239 | 5 |
2021-03-04 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 11710 | 16.9 | 1846 | 15.34 | 0 | 0 | 0 |
2021-03-03 | 17.04 | 17.04 | -1.54 | ![]() |
15.5 | 16.95 | 15.5 | 11660 | 16.9 | 1846 | 15.34 | 265 | 4202 | 2 |
2021-03-02 | 17.04 | 17.04 | -1.7 | ![]() |
15.34 | 16.32 | 15.34 | 11560 | 16.97 | 1846 | 15.34 | 2924 | 46029 | 16 |
2021-03-01 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 8660 | 16.99 | 2189 | 16.3 | 0 | 0 | 0 |
2021-02-28 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 8660 | 16.99 | 2180 | 16.3 | 0 | 0 | 0 |
2021-02-25 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 8660 | 17 | 3552 | 16.31 | 0 | 0 | 0 |
2021-02-24 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 8660 | 17 | 3485 | 16.3 | 0 | 0 | 0 |
2021-02-23 | 17.04 | 17.04 | -0.04 | ![]() |
17 | 17.77 | 17 | 8010 | 17.78 | 3485 | 16.3 | 1000 | 17077 | 3 |
2021-02-22 | 17.04 | 17.04 | -0.68 | ![]() |
16.36 | 16.38 | 16.36 | 7940 | 17.78 | 3465 | 16.3 | 408 | 6679 | 4 |
2021-02-21 | 17.04 | 17.04 | 0.74 | ![]() |
17.78 | 17.8 | 16.7 | 7940 | 17.78 | 3547 | 16.34 | 5475 | 93554 | 10 |
2021-02-18 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 8790 | 17.75 | 3567 | 16.34 | 0 | 0 | 0 |
2021-02-17 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 8790 | 17.75 | 3567 | 16.34 | 0 | 0 | 0 |
2021-02-16 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 8290 | 17.78 | 3717 | 16.53 | 0 | 0 | 0 |
2021-02-15 | 17.04 | 17.04 | -0.64 | ![]() |
16.4 | 17 | 16.4 | 8290 | 17.78 | 1567 | 16.3 | 3107 | 51714 | 7 |
2021-02-14 | 17.04 | 17.04 | -0.04 | ![]() |
17 | 17 | 17 | 6330 | 17.79 | 5870 | 16.41 | 326 | 5542 | 2 |
2021-02-11 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 6336 | 17 | 5465 | 16.4 | 0 | 0 | 0 |
2021-02-10 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 6256 | 17 | 5965 | 16.41 | 0 | 0 | 0 |
2021-02-09 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 6336 | 17 | 5965 | 16.41 | 0 | 0 | 0 |
2021-02-08 | 17.04 | 17.04 | 0.76 | ![]() |
17.8 | 17.8 | 17.79 | 6330 | 17.78 | 5797 | 16.4 | 2020 | 35955 | 5 |
2021-02-07 | 17.04 | 17.04 | 0.46 | ![]() |
17.5 | 17.5 | 17.5 | 8250 | 17.8 | 6160 | 16.71 | 2000 | 35000 | 5 |
2021-02-04 | 17.04 | 17.04 | -0.04 | ![]() |
17 | 17 | 17 | 6250 | 17.99 | 5430 | 16.4 | 1700 | 28900 | 2 |
2021-02-03 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 6250 | 18 | 6730 | 16.4 | 0 | 0 | 0 |
2021-02-02 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 6250 | 18 | 4780 | 16.4 | 0 | 0 | 0 |
2021-02-01 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 8900 | 18 | 5730 | 16.4 | 0 | 0 | 0 |
2021-01-31 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 8614 | 18 | 4780 | 16.4 | 0 | 0 | 0 |
2021-01-27 | 17.04 | 17.04 | -0.5 | ![]() |
16.54 | 17.01 | 16.54 | 10400 | 17 | 6279 | 16.54 | 1200 | 19935 | 3 |
2021-01-26 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 10400 | 17.9 | 7094 | 17.01 | 0 | 0 | 0 |
2021-01-25 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 10400 | 17.9 | 6094 | 17.01 | 0 | 0 | 0 |
2021-01-24 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 6050 | 17.99 | 6644 | 17.01 | 0 | 0 | 0 |
2021-01-21 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 6014 | 18 | 6644 | 17.01 | 0 | 0 | 0 |
2021-01-20 | 17.04 | 17.04 | -0.03 | ![]() |
17.01 | 17.01 | 17.01 | 6014 | 18 | 5541 | 17.01 | 36 | 612 | 1 |
2021-01-19 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 5964 | 18 | 4377 | 17.01 | 0 | 0 | 0 |
2021-01-18 | 17.04 | 17.04 | 0.96 | ![]() |
18 | 18 | 16.54 | 964 | 18.73 | 5577 | 17.01 | 60 | 1007 | 3 |
2021-01-17 | 17.04 | 17.04 | 1.69 | ![]() |
18.73 | 18.74 | 17.97 | 964 | 18.73 | 4417 | 16.54 | 2529 | 45822 | 8 |
2021-01-14 | 17.04 | 17.04 | 0.95 | ![]() |
17.99 | 18.48 | 17.99 | 1807 | 17.97 | 4177 | 16.4 | 350 | 6388 | 3 |
2021-01-13 | 17.04 | 17.04 | -0.04 | ![]() |
17 | 17 | 16.5 | 1393 | 18.49 | 4177 | 16.4 | 1060 | 17596 | 5 |
2021-01-12 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 1393 | 18.72 | 4234 | 16.54 | 0 | 0 | 0 |
2021-01-11 | 17.04 | 17.04 | -17.04 | ![]() |
0 | 0 | 0 | 1515 | 18 | 4234 | 16.54 | 0 | 0 | 0 |
2021-01-10 | 17.04 | 17.04 | -0.5 | ![]() |
16.54 | 16.54 | 16.54 | 1515 | 18 | 4234 | 16.54 | 50 | 827 | 1 |
2021-01-06 | 17.05 | 17.04 | 0 | ![]() |
17.05 | 17.05 | 16.51 | 1450 | 18.74 | 4284 | 16.54 | 8488 | 144675 | 3 |
2021-01-05 | 17.05 | 17.05 | -17.05 | ![]() |
0 | 0 | 0 | 1250 | 18.5 | 4812 | 16.51 | 0 | 0 | 0 |
2021-01-04 | 17.05 | 17.05 | -17.05 | ![]() |
0 | 0 | 0 | 750 | 18.75 | 4891 | 16.51 | 0 | 0 | 0 |
2021-01-03 | 17.05 | 17.05 | -0.04 | ![]() |
17.01 | 17.05 | 17.01 | 750 | 16.99 | 3668 | 16.5 | 4282 | 72867 | 4 |
2020-12-31 | 17.05 | 17.05 | -17.05 | ![]() |
0 | 0 | 0 | 750 | 18.75 | 5742 | 17.01 | 0 | 0 | 0 |
2020-12-30 | 17.05 | 17.05 | -17.05 | ![]() |
0 | 0 | 0 | 1750 | 18.73 | 3242 | 16.51 | 0 | 0 | 0 |
2020-12-29 | 17.05 | 17.05 | -17.05 | ![]() |
0 | 0 | 0 | 3750 | 18.73 | 3092 | 16.5 | 0 | 0 | 0 |
2020-12-28 | 17.05 | 17.05 | -17.05 | ![]() |
0 | 0 | 0 | 3750 | 18.73 | 3092 | 16.5 | 0 | 0 | 0 |
2020-12-27 | 17.05 | 17.05 | -17.05 | ![]() |
0 | 0 | 0 | 3750 | 18.73 | 3092 | 16.5 | 0 | 0 | 0 |
2020-12-24 | 17.05 | 17.05 | -17.05 | ![]() |
0 | 0 | 0 | 3750 | 18.73 | 92 | 16.5 | 0 | 0 | 0 |
2020-12-23 | 17.05 | 17.05 | -17.05 | ![]() |
0 | 0 | 0 | 3750 | 18.73 | 35 | 16.5 | 0 | 0 | 0 |
2020-12-22 | 17.05 | 17.05 | -17.05 | ![]() |
0 | 0 | 0 | 0 | 0 | 95 | 16.5 | 0 | 0 | 0 |
2020-12-21 | 18.92 | 17.05 | -1.87 | ![]() |
17.05 | 17.06 | 17.03 | 1500 | 20.79 | 0 | 0 | 6050 | 103148 | 4 |
2020-12-20 | 20.83 | 18.92 | -1.78 | ![]() |
19.05 | 19.06 | 18.81 | 730 | 22.89 | 0 | 0 | 32900 | 622350 | 44 |
2020-12-17 | 20.83 | 20.83 | 0.17 | ![]() |
21 | 22.91 | 18.75 | 730 | 22.89 | 0 | 0 | 1194 | 25779 | 9 |
2020-12-16 | 20.83 | 20.83 | 2.08 | ![]() |
22.91 | 22.91 | 22.91 | 0 | 0 | 0 | 0 | 175 | 4009 | 1 |
2020-12-15 | 19.1 | 20.83 | 1.9 | ![]() |
21 | 21 | 20.24 | 0 | 0 | 13230 | 18.12 | 6155 | 128216 | 18 |
2020-12-14 | 19.1 | 19.1 | 0.9 | ![]() |
20 | 20.4 | 20 | 2585 | 20.25 | 13230 | 18.12 | 101 | 2024 | 2 |
2020-12-13 | 19.1 | 19.1 | 1.29 | ![]() |
20.39 | 20.39 | 19 | 2560 | 20.69 | 13230 | 18.12 | 2692 | 52861 | 5 |
2020-12-10 | 19.1 | 19.1 | -0.1 | ![]() |
19 | 19 | 18.9 | 2729 | 19 | 13330 | 18.12 | 1096 | 20815 | 7 |
2020-12-09 | 19.1 | 19.1 | -0.2 | ![]() |
18.9 | 18.9 | 18.9 | 3911 | 18.9 | 12985 | 18.1 | 1000 | 18900 | 1 |
2020-12-08 | 19.1 | 19.1 | -19.1 | ![]() |
0 | 0 | 0 | 4934 | 18.88 | 13285 | 18.1 | 0 | 0 | 0 |
2020-12-07 | 19.1 | 19.1 | -0.12 | ![]() |
18.98 | 18.98 | 18.98 | 2934 | 18.88 | 12985 | 18.06 | 21 | 399 | 2 |
2020-12-06 | 19.1 | 19.1 | -19.1 | ![]() |
0 | 0 | 0 | 2955 | 18.98 | 12285 | 18.04 | 0 | 0 | 0 |
2020-12-03 | 19.1 | 19.1 | -1.05 | ![]() |
18.05 | 18.05 | 18.05 | 2911 | 19.37 | 12285 | 18.04 | 86 | 1552 | 1 |
2020-12-02 | 19.1 | 19.1 | -1.1 | ![]() |
18 | 18 | 18 | 2955 | 19.19 | 10785 | 18.03 | 50 | 900 | 1 |
2020-12-01 | 19.1 | 19.1 | 0.29 | ![]() |
19.39 | 19.39 | 19.39 | 2955 | 19.19 | 10335 | 18 | 11 | 213 | 1 |
2020-11-30 | 19.1 | 19.1 | -0.95 | ![]() |
18.15 | 18.15 | 18.15 | 2906 | 19.49 | 10340 | 18 | 50 | 908 | 1 |
2020-11-29 | 19.1 | 19.1 | -0.95 | ![]() |
18.15 | 18.15 | 18.15 | 3106 | 19.49 | 10190 | 18.15 | 10 | 182 | 1 |
2020-11-26 | 19.1 | 19.1 | 0.69 | ![]() |
19.79 | 19.79 | 19.79 | 3051 | 19.8 | 10375 | 18.15 | 30 | 594 | 3 |
2020-11-25 | 19.44 | 19.1 | 0.45 | ![]() |
19.89 | 19.89 | 18.11 | 4161 | 19.79 | 400 | 18.15 | 8442 | 161265 | 18 |
2020-11-24 | 19.44 | 19.44 | -1.43 | ![]() |
18.01 | 18.01 | 18.01 | 4201 | 19.28 | 700 | 17.85 | 50 | 901 | 1 |
2020-11-23 | 19.44 | 19.44 | -1.82 | ![]() |
17.62 | 18.15 | 17.62 | 4201 | 19.28 | 265 | 17.7 | 2585 | 46699 | 11 |
2020-11-22 | 19.52 | 19.44 | -1.41 | ![]() |
18.11 | 19.52 | 18.11 | 3751 | 19.51 | 2550 | 17.82 | 16060 | 312217 | 4 |
2020-11-19 | 19.52 | 19.52 | -0.02 | ![]() |
19.5 | 19.5 | 19.5 | 4115 | 19.9 | 2200 | 17.71 | 30 | 585 | 2 |
2020-11-18 | 19.52 | 19.52 | 0.37 | ![]() |
19.89 | 20.34 | 19.89 | 866 | 20.34 | 2200 | 17.71 | 511 | 10169 | 2 |
2020-11-17 | 19.52 | 19.52 | 0.82 | ![]() |
20.34 | 20.34 | 19.9 | 1877 | 19.89 | 2500 | 17.71 | 123 | 2475 | 2 |
2020-11-16 | 19.52 | 19.52 | -19.52 | ![]() |
0 | 0 | 0 | 1300 | 19.89 | 2500 | 17.71 | 0 | 0 | 0 |
2020-11-15 | 18.58 | 19.52 | 1.15 | ![]() |
19.73 | 19.9 | 17.25 | 300 | 19.9 | 3493 | 17.36 | 2666 | 52053 | 10 |
2020-11-12 | 18.58 | 18.58 | 1.16 | ![]() |
19.74 | 19.74 | 19.74 | 858 | 19.74 | 3693 | 17.25 | 3 | 59 | 1 |
2020-11-11 | 18.58 | 18.58 | 1.01 | ![]() |
19.59 | 19.59 | 18.11 | 1301 | 19.74 | 3625 | 17.25 | 757 | 14785 | 2 |
2020-11-10 | 18.58 | 18.58 | 1.02 | ![]() |
19.6 | 19.6 | 19.6 | 1467 | 19.59 | 3625 | 18.01 | 100 | 1960 | 1 |
2020-11-09 | 18.58 | 18.58 | 0.17 | ![]() |
18.75 | 18.75 | 17.3 | 1467 | 19.9 | 2374 | 17.62 | 821 | 15355 | 4 |
2020-11-08 | 18.58 | 18.58 | -18.58 | ![]() |
0 | 0 | 0 | 1817 | 19 | 2405 | 17.61 | 0 | 0 | 0 |
2020-11-05 | 18.58 | 18.58 | 0.42 | ![]() |
19 | 19 | 19 | 1817 | 19 | 2405 | 17.61 | 200 | 3800 | 1 |
2020-11-04 | 18.58 | 18.58 | 0.42 | ![]() |
19 | 19 | 19 | 2471 | 19 | 2405 | 17.56 | 1010 | 19190 | 2 |
2020-11-03 | 18.58 | 18.58 | 1.36 | ![]() |
19.94 | 19.97 | 19.94 | 3181 | 19 | 2405 | 17.5 | 102 | 2034 | 2 |
2020-11-02 | 18.58 | 18.58 | -1.46 | ![]() |
17.12 | 17.15 | 17.12 | 827 | 19.98 | 5165 | 17.11 | 1200 | 20574 | 2 |
2020-11-01 | 18.58 | 18.58 | -1.52 | ![]() |
17.06 | 17.2 | 17.06 | 827 | 19.98 | 5165 | 17.06 | 195 | 3335 | 2 |
2020-10-28 | 16.92 | 18.58 | 0.19 | ![]() |
17.11 | 18.61 | 17 | 0 | 0 | 1950 | 16.5 | 13112 | 243666 | 16 |
2020-10-27 | 16.92 | 16.92 | 1.56 | ![]() |
18.48 | 18.48 | 17.28 | 495 | 18.61 | 2036 | 18.48 | 1047 | 18211 | 6 |
2020-10-26 | 16.22 | 16.92 | 0.78 | ![]() |
17 | 17 | 16.4 | 149 | 17.37 | 2550 | 16.11 | 3050 | 51610 | 9 |
2020-10-25 | 16.02 | 16.22 | 0.43 | ![]() |
16.45 | 16.45 | 16 | 35 | 17.44 | 1950 | 16 | 1950 | 31628 | 3 |
2020-10-22 | 17.01 | 16.02 | -0.98 | ![]() |
16.03 | 17 | 16 | 35 | 17.44 | 0 | 0 | 15625 | 250346 | 11 |
2020-10-21 | 17.61 | 17.01 | -0.61 | ![]() |
17 | 17.1 | 17 | 3672 | 17 | 2114 | 16.16 | 3050 | 51895 | 8 |
2020-10-20 | 17.61 | 17.61 | -0.01 | ![]() |
17.6 | 17.6 | 17.6 | 5551 | 18.89 | 4057 | 17.02 | 600 | 10560 | 1 |
2020-10-19 | 17.61 | 17.61 | -0.06 | ![]() |
17.55 | 17.55 | 17.55 | 4516 | 18.99 | 4057 | 17.02 | 955 | 16760 | 1 |
2020-10-18 | 17.61 | 17.61 | -17.61 | ![]() |
0 | 0 | 0 | 4516 | 18.99 | 4057 | 17.02 | 0 | 0 | 0 |
2020-10-15 | 17.61 | 17.61 | -17.61 | ![]() |
0 | 0 | 0 | 4516 | 18.99 | 4057 | 17.02 | 0 | 0 | 0 |
2020-10-14 | 18.51 | 17.61 | 0.19 | ![]() |
18.7 | 18.97 | 17.15 | 4641 | 18.99 | 4107 | 17.11 | 1726 | 30401 | 6 |
2020-10-13 | 18.51 | 18.51 | -18.51 | ![]() |
0 | 0 | 0 | 4652 | 18.97 | 4107 | 17.26 | 0 | 0 | 0 |
2020-10-12 | 18.72 | 18.51 | -1.4 | ![]() |
17.32 | 19.5 | 17.32 | 5617 | 18.99 | 2057 | 17.26 | 2500 | 46284 | 7 |
2020-10-11 | 17.02 | 18.72 | 1.7 | ![]() |
18.72 | 18.72 | 18.7 | 0 | 0 | 4123 | 17.26 | 5735 | 107353 | 17 |
2020-10-07 | 15.71 | 17.02 | 1.57 | ![]() |
17.28 | 17.28 | 16.5 | 0 | 0 | 8000 | 15.51 | 43055 | 732881 | 50 |
2020-10-06 | 15.71 | 15.71 | 0.19 | ![]() |
15.9 | 17.25 | 15.9 | 57 | 17.27 | 8277 | 15.51 | 121 | 2022 | 5 |
2020-10-05 | 15.71 | 15.71 | -15.71 | ![]() |
0 | 0 | 0 | 57 | 17.27 | 4277 | 15.2 | 0 | 0 | 0 |
2020-10-04 | 15.71 | 15.71 | -0.4 | ![]() |
15.31 | 15.31 | 15.31 | 57 | 17.27 | 4077 | 15.15 | 25 | 383 | 1 |
2020-10-01 | 15.82 | 15.71 | -0.24 | ![]() |
15.58 | 16.1 | 15.51 | 0 | 0 | 4160 | 15.15 | 12701 | 199491 | 11 |
2020-09-30 | 16.27 | 15.82 | -0.47 | ![]() |
15.8 | 16.2 | 15.57 | 770 | 17.46 | 4160 | 15.15 | 2821 | 44626 | 4 |
2020-09-29 | 16.27 | 16.27 | 0.48 | ![]() |
16.75 | 16.75 | 16.75 | 770 | 17.48 | 4160 | 15.15 | 184 | 3082 | 1 |
2020-09-28 | 16.27 | 16.27 | -0.91 | ![]() |
15.36 | 16.49 | 15.07 | 713 | 17.5 | 4077 | 15.15 | 1423 | 23376 | 5 |
2020-09-27 | 16.3 | 16.27 | -1.28 | ![]() |
15.02 | 16.31 | 15.02 | 0 | 0 | 3766 | 15 | 3410 | 55494 | 6 |
2020-09-24 | 18.07 | 16.3 | -0.28 | ![]() |
17.79 | 17.79 | 16.27 | 934 | 19.49 | 2000 | 16.27 | 4466 | 72794 | 10 |
2020-09-23 | 18.07 | 18.07 | 0.42 | ![]() |
18.49 | 18.5 | 18.49 | 50 | 19.79 | 0 | 0 | 850 | 15724 | 2 |
2020-09-22 | 16.62 | 18.07 | 1.66 | ![]() |
18.28 | 18.28 | 16 | 0 | 0 | 18759 | 15.17 | 16754 | 302765 | 40 |
2020-09-21 | 16.62 | 16.62 | -0.12 | ![]() |
16.5 | 18 | 16.5 | 1528 | 18 | 18759 | 15.17 | 1043 | 17274 | 3 |
2020-09-20 | 15.11 | 16.62 | 1.51 | ![]() |
16.62 | 16.62 | 16.62 | 0 | 0 | 18759 | 15.5 | 4258 | 70767 | 10 |
2020-09-17 | 13.74 | 15.11 | 1.37 | ![]() |
15.11 | 15.11 | 15.11 | 0 | 0 | 14248 | 15.11 | 2241 | 33862 | 3 |
2020-09-16 | 13.74 | 13.74 | 1.37 | ![]() |
15.11 | 15.11 | 15.11 | 0 | 0 | 17389 | 15.11 | 1232 | 18616 | 3 |
2020-09-15 | 13.74 | 13.74 | -13.74 | ![]() |
0 | 0 | 0 | 0 | 0 | 5389 | 13.15 | 0 | 0 | 0 |
2020-09-14 | 12.92 | 13.74 | 1.29 | ![]() |
14.21 | 14.21 | 13.47 | 0 | 0 | 5318 | 13.13 | 11611 | 159526 | 21 |
2020-09-13 | 12.92 | 12.92 | -0.06 | ![]() |
12.86 | 12.86 | 12.86 | 3920 | 13.47 | 2274 | 12.85 | 500 | 6430 | 2 |
2020-09-10 | 12.92 | 12.92 | 0.08 | ![]() |
13 | 13 | 13 | 3920 | 13.47 | 2124 | 12.85 | 2000 | 26000 | 2 |
2020-09-09 | 13.53 | 12.92 | -0.53 | ![]() |
13 | 13.02 | 12.85 | 5470 | 13.69 | 1933 | 12.85 | 5742 | 74206 | 9 |
2020-09-08 | 13.53 | 13.53 | -13.53 | ![]() |
0 | 0 | 0 | 2870 | 14 | 6948 | 13.02 | 0 | 0 | 0 |
2020-09-02 | 13.53 | 13.53 | -0.03 | ![]() |
13.5 | 13.5 | 13.5 | 2770 | 14 | 7474 | 13.01 | 200 | 2700 | 1 |
2020-09-01 | 13.55 | 13.53 | -0.1 | ![]() |
13.45 | 13.7 | 13.45 | 2835 | 14 | 7409 | 13 | 6010 | 81333 | 10 |
2020-08-31 | 13.66 | 13.55 | -0.11 | ![]() |
13.55 | 13.55 | 13.55 | 5485 | 13.55 | 6883 | 13 | 3000 | 40650 | 3 |
2020-08-30 | 13.48 | 13.66 | 0.03 | ![]() |
13.51 | 13.76 | 13.51 | 2970 | 14.4 | 7224 | 13 | 3428 | 46821 | 4 |
2020-08-27 | 13.48 | 13.48 | -13.48 | ![]() |
0 | 0 | 0 | 4250 | 13.76 | 5224 | 12.91 | 0 | 0 | 0 |
2020-08-26 | 13.48 | 13.48 | -13.48 | ![]() |
0 | 0 | 0 | 4250 | 13.76 | 5224 | 12.91 | 0 | 0 | 0 |
2020-08-25 | 13.5 | 13.48 | -0.2 | ![]() |
13.3 | 13.55 | 13.3 | 4250 | 13.86 | 5219 | 13 | 2720 | 36656 | 3 |
2020-08-24 | 13.5 | 13.5 | -0.28 | ![]() |
13.22 | 13.22 | 13.22 | 5900 | 13.95 | 4119 | 13 | 140 | 1850 | 2 |
2020-08-23 | 13.5 | 13.5 | -0.34 | ![]() |
13.16 | 13.16 | 13.16 | 5900 | 13.95 | 4119 | 13 | 50 | 658 | 1 |
2020-08-19 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 6100 | 13.95 | 4013 | 13.05 | 0 | 0 | 0 |
2020-08-18 | 13.5 | 13.5 | 0.45 | ![]() |
13.95 | 13.95 | 12.94 | 6100 | 13.95 | 4013 | 13.05 | 150 | 2042 | 2 |
2020-08-17 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 6200 | 13.95 | 4000 | 12.94 | 0 | 0 | 0 |
2020-08-16 | 13.04 | 13.5 | 0.46 | ![]() |
13.5 | 13.5 | 13.5 | 3000 | 14.02 | 5000 | 12.94 | 2289 | 30902 | 1 |
2020-08-13 | 13.04 | 13.04 | -13.04 | ![]() |
0 | 0 | 0 | 4389 | 13.5 | 4900 | 12.9 | 0 | 0 | 0 |
2020-08-12 | 13.04 | 13.04 | -13.04 | ![]() |
0 | 0 | 0 | 3889 | 13.85 | 5208 | 13.25 | 0 | 0 | 0 |
2020-08-11 | 13.04 | 13.04 | 0.07 | ![]() |
13.11 | 13.11 | 13.11 | 3889 | 13.85 | 4900 | 12.9 | 500 | 6555 | 1 |
2020-08-10 | 12.82 | 13.04 | -0.02 | ![]() |
12.8 | 13.31 | 12.8 | 2289 | 14.1 | 3228 | 12.8 | 3000 | 39114 | 5 |
2020-08-09 | 12.82 | 12.82 | -12.82 | ![]() |
0 | 0 | 0 | 2289 | 14.1 | 3686 | 13.31 | 0 | 0 | 0 |
2020-08-06 | 12.82 | 12.82 | 1.28 | ![]() |
14.1 | 14.1 | 14.09 | 2289 | 14.1 | 4686 | 13.31 | 864 | 12181 | 4 |
2020-08-05 | 12.82 | 12.82 | -12.82 | ![]() |
0 | 0 | 0 | 3000 | 14.1 | 3603 | 13.25 | 0 | 0 | 0 |
2020-08-04 | 12.82 | 12.82 | 1.28 | ![]() |
14.1 | 14.1 | 14.04 | 0 | 0 | 3603 | 13.34 | 1885 | 26549 | 6 |
2020-07-29 | 12.82 | 12.82 | 1.22 | ![]() |
14.04 | 14.1 | 14.02 | 0 | 0 | 3603 | 13.21 | 1050 | 14752 | 6 |
2020-07-28 | 12.82 | 12.82 | -12.82 | ![]() |
0 | 0 | 0 | 525 | 14.02 | 3124 | 13.15 | 0 | 0 | 0 |
2020-07-27 | 12.82 | 12.82 | -12.82 | ![]() |
0 | 0 | 0 | 525 | 14.02 | 3124 | 13.13 | 0 | 0 | 0 |
2020-07-26 | 12.82 | 12.82 | -12.82 | ![]() |
0 | 0 | 0 | 525 | 14.03 | 2624 | 13.11 | 0 | 0 | 0 |
2020-07-22 | 12.82 | 12.82 | -12.82 | ![]() |
0 | 0 | 0 | 525 | 14.03 | 2724 | 13.11 | 0 | 0 | 0 |
2020-07-21 | 12.82 | 12.82 | 1.21 | ![]() |
14.03 | 14.03 | 14.03 | 159 | 14.03 | 2724 | 13.11 | 375 | 5262 | 3 |
2020-07-20 | 12.82 | 12.82 | 1.27 | ![]() |
14.09 | 14.09 | 14.09 | 504 | 14.03 | 2504 | 12.9 | 1000 | 14090 | 1 |
2020-07-19 | 12.82 | 12.82 | -12.82 | ![]() |
0 | 0 | 0 | 504 | 14.1 | 2000 | 12.8 | 0 | 0 | 0 |
2020-07-16 | 14.2 | 12.82 | -1.42 | ![]() |
12.78 | 12.91 | 12.78 | 460 | 15.5 | 2000 | 12.8 | 5196 | 66627 | 6 |
2020-07-15 | 15.54 | 14.2 | -1.54 | ![]() |
14 | 14.31 | 14 | 918 | 15.97 | 0 | 0 | 2804 | 39805 | 4 |
2020-07-14 | 15.54 | 15.54 | -15.54 | ![]() |
0 | 0 | 0 | 918 | 15.99 | 504 | 14.3 | 0 | 0 | 0 |
2020-07-13 | 15.54 | 15.54 | 0 | ![]() |
15.54 | 15.54 | 15.5 | 705 | 15.99 | 504 | 14.3 | 145 | 2249 | 2 |
2020-07-12 | 15.54 | 15.54 | -15.54 | ![]() |
0 | 0 | 0 | 750 | 15.54 | 1254 | 14.12 | 0 | 0 | 0 |
2020-07-09 | 15 | 15.54 | 0.54 | ![]() |
15.54 | 15.55 | 15.5 | 664 | 15.99 | 3295 | 14.11 | 3754 | 58353 | 6 |
2020-07-08 | 15 | 15 | -15 | ![]() |
0 | 0 | 0 | 1152 | 15.9 | 3295 | 14.01 | 0 | 0 | 0 |
2020-07-07 | 15 | 15 | 0 | ![]() |
15 | 15 | 15 | 1052 | 15.94 | 3945 | 13.83 | 3025 | 45375 | 2 |
2020-07-06 | 14.8 | 15 | 0.2 | ![]() |
15 | 15 | 14.99 | 877 | 15.94 | 3080 | 14.1 | 3534 | 53007 | 3 |
2020-07-05 | 14.8 | 14.8 | -14.8 | ![]() |
0 | 0 | 0 | 3666 | 15 | 3635 | 14.05 | 0 | 0 | 0 |
2020-06-30 | 14.8 | 14.8 | 0.4 | ![]() |
15.2 | 15.2 | 15.09 | 417 | 15.94 | 3223 | 14.46 | 1790 | 27206 | 11 |
2020-06-29 | 14.8 | 14.8 | -0.8 | ![]() |
14 | 14 | 14 | 3372 | 15.3 | 3795 | 13.72 | 1000 | 14000 | 2 |
2020-06-28 | 14.8 | 14.8 | -14.8 | ![]() |
0 | 0 | 0 | 3372 | 15.3 | 472 | 13.35 | 0 | 0 | 0 |
2020-06-25 | 14.8 | 14.8 | -14.8 | ![]() |
0 | 0 | 0 | 2897 | 15.32 | 1472 | 13.53 | 0 | 0 | 0 |
2020-06-24 | 14.8 | 14.8 | -0.7 | ![]() |
14.1 | 14.1 | 14.1 | 3072 | 15.27 | 1272 | 14.25 | 15 | 212 | 1 |
2020-06-23 | 14.8 | 14.8 | 0.55 | ![]() |
15.35 | 15.35 | 13.87 | 3057 | 15.35 | 1872 | 13.41 | 834 | 11705 | 6 |
2020-06-22 | 15.41 | 14.8 | 0.09 | ![]() |
15.5 | 15.5 | 14.03 | 3148 | 15.47 | 350 | 14.03 | 3375 | 49945 | 6 |
2020-06-21 | 15.41 | 15.41 | -15.41 | ![]() |
0 | 0 | 0 | 4738 | 15.5 | 1899 | 14.1 | 0 | 0 | 0 |
2020-06-18 | 15.41 | 15.41 | -0.41 | ![]() |
15 | 15 | 15 | 6738 | 15.96 | 1599 | 14.03 | 100 | 1500 | 1 |
2020-06-17 | 15.41 | 15.41 | -15.41 | ![]() |
0 | 0 | 0 | 6234 | 15.97 | 1095 | 14.03 | 0 | 0 | 0 |
2020-06-16 | 15.41 | 15.41 | -15.41 | ![]() |
0 | 0 | 0 | 6649 | 15.98 | 900 | 14.03 | 0 | 0 | 0 |
2020-06-15 | 15.41 | 15.41 | -1.38 | ![]() |
14.03 | 14.03 | 14.03 | 6649 | 15.98 | 900 | 14.03 | 300 | 4209 | 1 |
2020-06-14 | 15.41 | 15.41 | 0.59 | ![]() |
16 | 16 | 16 | 6460 | 15.99 | 1200 | 14.03 | 1 | 16 | 1 |
2020-06-11 | 15.41 | 15.41 | -15.41 | ![]() |
0 | 0 | 0 | 3461 | 16.25 | 1200 | 14.03 | 0 | 0 | 0 |
2020-06-10 | 15.41 | 15.41 | -1.4 | ![]() |
14.01 | 16.47 | 14.01 | 3561 | 16.47 | 1200 | 14.03 | 288 | 4049 | 8 |
2020-06-09 | 15.41 | 15.41 | 1.06 | ![]() |
16.47 | 16.48 | 16.47 | 3641 | 16.44 | 0 | 0 | 20 | 330 | 2 |
2020-06-08 | 15.41 | 15.41 | 1.07 | ![]() |
16.48 | 16.48 | 14 | 1661 | 16.48 | 0 | 0 | 55 | 845 | 4 |
2020-06-07 | 15.41 | 15.41 | 1.13 | ![]() |
16.54 | 16.54 | 16.54 | 1516 | 16.48 | 0 | 0 | 20 | 330 | 2 |
2020-06-04 | 15.41 | 15.41 | 1.03 | ![]() |
16.44 | 16.44 | 16 | 1056 | 16.6 | 1010 | 14 | 80 | 1309 | 2 |
2020-06-03 | 15.41 | 15.41 | 1.03 | ![]() |
16.44 | 16.44 | 16.44 | 1033 | 16.44 | 1010 | 14 | 240 | 3945 | 3 |
2020-06-02 | 15.41 | 15.41 | 0 | ![]() |
15.41 | 15.41 | 15.41 | 1000 | 16.5 | 1000 | 13.87 | 1001 | 15425 | 1 |
2020-05-31 | 15.41 | 15.41 | 0.09 | ![]() |
15.5 | 15.5 | 14.25 | 500 | 16.9 | 71 | 14.24 | 505 | 7203 | 2 |
2020-05-17 | 15.41 | 15.41 | -15.41 | ![]() |
0 | 0 | 0 | 957 | 16.9 | 500 | 14 | 0 | 0 | 0 |
2020-05-14 | 14.02 | 15.41 | 1.4 | ![]() |
15.42 | 15.42 | 15.38 | 0 | 0 | 900 | 14 | 2111 | 32531 | 3 |
2020-05-13 | 14.02 | 14.02 | -14.02 | ![]() |
0 | 0 | 0 | 496 | 15.38 | 400 | 13 | 0 | 0 | 0 |
2020-05-12 | 14.02 | 14.02 | 1.4 | ![]() |
15.42 | 15.42 | 15.42 | 496 | 15.4 | 1400 | 13 | 4 | 62 | 1 |
2020-05-11 | 14.02 | 14.02 | -14.02 | ![]() |
0 | 0 | 0 | 500 | 15.42 | 1950 | 13 | 0 | 0 | 0 |
2020-05-10 | 14.02 | 14.02 | -14.02 | ![]() |
0 | 0 | 0 | 0 | 0 | 1949 | 13 | 0 | 0 | 0 |
2020-05-07 | 14.1 | 14.02 | -0.05 | ![]() |
14.05 | 14.06 | 14 | 0 | 0 | 1450 | 13.51 | 6886 | 96522 | 12 |
2020-05-06 | 14.1 | 14.1 | -14.1 | ![]() |
0 | 0 | 0 | 0 | 0 | 1950 | 13.07 | 0 | 0 | 0 |
2020-05-05 | 14.1 | 14.1 | 1.4 | ![]() |
15.5 | 15.5 | 15.5 | 0 | 0 | 1950 | 13.05 | 800 | 12400 | 1 |
2020-05-04 | 14.1 | 14.1 | 1.4 | ![]() |
15.5 | 15.5 | 15 | 0 | 0 | 1450 | 13.04 | 750 | 11500 | 3 |
2020-05-03 | 14.1 | 14.1 | 0.9 | ![]() |
15 | 15 | 15 | 50 | 15 | 950 | 13.01 | 1950 | 29250 | 2 |
2020-04-30 | 14.1 | 14.1 | -14.1 | ![]() |
0 | 0 | 0 | 0 | 0 | 1660 | 14.28 | 0 | 0 | 0 |
2020-04-29 | 14.1 | 14.1 | -14.1 | ![]() |
0 | 0 | 0 | 0 | 0 | 1860 | 14.26 | 0 | 0 | 0 |
2020-04-28 | 14.1 | 14.1 | 1.4 | ![]() |
15.5 | 15.5 | 15.5 | 0 | 0 | 2160 | 14.25 | 615 | 9533 | 2 |
2020-04-27 | 14.1 | 14.1 | 1.4 | ![]() |
15.5 | 15.5 | 15.5 | 0 | 0 | 2160 | 14.2 | 500 | 7750 | 1 |
2020-04-26 | 14.1 | 14.1 | 1.41 | ![]() |
15.51 | 15.51 | 15.51 | 0 | 0 | 2135 | 14.11 | 1000 | 15510 | 1 |
2020-04-23 | 14.1 | 14.1 | 1.41 | ![]() |
15.51 | 15.51 | 15.5 | 0 | 0 | 1510 | 13.01 | 847 | 13134 | 2 |
2020-04-22 | 14.1 | 14.1 | 0 | ![]() |
14.1 | 14.1 | 14.1 | 0 | 0 | 900 | 13 | 400 | 5640 | 1 |
2020-04-21 | 13.45 | 14.1 | 0.65 | ![]() |
14.1 | 14.1 | 14.1 | 400 | 14.1 | 3100 | 12.8 | 2600 | 36660 | 2 |
2020-04-16 | 13.45 | 13.45 | -0.85 | ![]() |
12.6 | 12.6 | 12.6 | 0 | 0 | 3600 | 12.8 | 500 | 6300 | 1 |
2020-04-15 | 13.45 | 13.45 | -13.45 | ![]() |
0 | 0 | 0 | 0 | 0 | 2900 | 12.55 | 0 | 0 | 0 |
2020-04-14 | 13.45 | 13.45 | -13.45 | ![]() |
0 | 0 | 0 | 0 | 0 | 2900 | 12.54 | 0 | 0 | 0 |
2020-04-13 | 13.45 | 13.45 | -13.45 | ![]() |
0 | 0 | 0 | 0 | 0 | 2900 | 12.52 | 0 | 0 | 0 |
2020-04-12 | 13.45 | 13.45 | 1.34 | ![]() |
14.79 | 14.79 | 14.79 | 0 | 0 | 2900 | 12.31 | 500 | 7395 | 1 |
2020-04-09 | 13.45 | 13.45 | 0.55 | ![]() |
14 | 14 | 13.45 | 500 | 14 | 2400 | 12.26 | 900 | 12490 | 3 |
2020-04-08 | 13.45 | 13.45 | 0.55 | ![]() |
14 | 14 | 13.45 | 300 | 14 | 2000 | 12.16 | 300 | 4090 | 2 |
2020-04-07 | 13.45 | 13.45 | -13.45 | ![]() |
0 | 0 | 0 | 0 | 0 | 2000 | 12.16 | 0 | 0 | 0 |
2020-04-06 | 13.45 | 13.45 | -13.45 | ![]() |
0 | 0 | 0 | 0 | 0 | 2000 | 12.16 | 0 | 0 | 0 |
2020-04-05 | 13.45 | 13.45 | -13.45 | ![]() |
0 | 0 | 0 | 0 | 0 | 2150 | 12.43 | 0 | 0 | 0 |
2020-04-02 | 13.45 | 13.45 | -13.45 | ![]() |
0 | 0 | 0 | 0 | 0 | 2150 | 12.43 | 0 | 0 | 0 |
2020-04-01 | 13.45 | 13.45 | -13.45 | ![]() |
0 | 0 | 0 | 0 | 0 | 2350 | 12.46 | 0 | 0 | 0 |
2020-03-31 | 13.45 | 13.45 | -13.45 | ![]() |
0 | 0 | 0 | 79 | 14.78 | 2200 | 12.42 | 0 | 0 | 0 |
2020-03-30 | 13.45 | 13.45 | -13.45 | ![]() |
0 | 0 | 0 | 79 | 14.78 | 3380 | 12.4 | 0 | 0 | 0 |
2020-03-29 | 13.45 | 13.45 | 0.89 | ![]() |
14.34 | 14.34 | 14.34 | 174 | 14.75 | 3480 | 12.5 | 6 | 86 | 1 |
2020-03-26 | 13.45 | 13.45 | -13.45 | ![]() |
0 | 0 | 0 | 79 | 14.78 | 3280 | 12.31 | 0 | 0 | 0 |
2020-03-25 | 13.45 | 13.45 | -13.45 | ![]() |
0 | 0 | 0 | 79 | 14.78 | 5280 | 12.29 | 0 | 0 | 0 |
2020-03-24 | 13.45 | 13.45 | 0.3 | ![]() |
13.75 | 13.75 | 13.75 | 79 | 14.78 | 5180 | 12.23 | 1425 | 19595 | 3 |
2020-03-23 | 13.45 | 13.45 | 0.3 | ![]() |
13.75 | 13.75 | 13.7 | 1104 | 13.75 | 5100 | 12.17 | 2150 | 29554 | 2 |
2020-03-22 | 13.45 | 13.45 | 0.3 | ![]() |
13.75 | 13.75 | 12.15 | 3038 | 13.75 | 1000 | 12.11 | 2201 | 29944 | 3 |
2020-03-19 | 13.45 | 13.45 | -13.45 | ![]() |
0 | 0 | 0 | 38 | 14.79 | 1100 | 12.19 | 0 | 0 | 0 |
2020-03-18 | 13.45 | 13.45 | -13.45 | ![]() |
0 | 0 | 0 | 79 | 14.78 | 1000 | 12.11 | 0 | 0 | 0 |
2020-03-17 | 13.45 | 13.45 | 0.3 | ![]() |
13.75 | 13.75 | 13.74 | 79 | 14.78 | 0 | 0 | 2065 | 28390 | 2 |
2020-03-16 | 13.45 | 13.45 | 0.3 | ![]() |
13.75 | 13.75 | 13.4 | 1794 | 13.75 | 0 | 0 | 2150 | 29200 | 7 |
2020-03-15 | 13.45 | 13.45 | 0.3 | ![]() |
13.75 | 13.75 | 12.27 | 544 | 13.75 | 0 | 0 | 2250 | 29684 | 5 |
2020-03-11 | 13.45 | 13.45 | 0.3 | ![]() |
13.75 | 13.75 | 13.74 | 1903 | 13.75 | 150 | 12.21 | 2100 | 28864 | 2 |
2020-03-10 | 13.45 | 13.45 | -13.45 | ![]() |
0 | 0 | 0 | 5038 | 14.15 | 150 | 12.16 | 0 | 0 | 0 |
2020-03-09 | 13.45 | 13.45 | -1.34 | ![]() |
12.11 | 12.48 | 12.11 | 5000 | 14.75 | 0 | 0 | 175 | 2156 | 2 |
2020-03-08 | 13.45 | 13.45 | -13.45 | ![]() |
0 | 0 | 0 | 0 | 0 | 1100 | 12.48 | 0 | 0 | 0 |
2020-03-05 | 13.45 | 13.45 | -13.45 | ![]() |
0 | 0 | 0 | 0 | 0 | 1175 | 12.4 | 0 | 0 | 0 |
2020-03-04 | 13.45 | 13.45 | -1.34 | ![]() |
12.11 | 12.79 | 12.11 | 0 | 0 | 1160 | 12.3 | 100 | 1237 | 2 |
2020-03-03 | 13.45 | 13.45 | 1.34 | ![]() |
14.79 | 14.79 | 14.35 | 0 | 0 | 0 | 0 | 325 | 4729 | 4 |
2020-03-02 | 13.45 | 13.45 | -13.45 | ![]() |
0 | 0 | 0 | 325 | 14.35 | 300 | 12.17 | 0 | 0 | 0 |
2020-03-01 | 13.45 | 13.45 | -13.45 | ![]() |
0 | 0 | 0 | 325 | 14.35 | 0 | 0 | 0 | 0 | 0 |
2020-02-27 | 13.45 | 13.45 | -13.45 | ![]() |
0 | 0 | 0 | 325 | 14.35 | 0 | 0 | 0 | 0 | 0 |
2020-02-26 | 13.45 | 13.45 | 0.9 | ![]() |
14.35 | 14.35 | 14.34 | 325 | 14.35 | 0 | 0 | 1000 | 14345 | 2 |
2020-02-12 | 13.45 | 13.45 | 0.2 | ![]() |
13.65 | 13.65 | 13.65 | 2000 | 14.44 | 300 | 12.72 | 1000 | 13650 | 2 |
2020-02-11 | 13.45 | 13.45 | 0.2 | ![]() |
13.65 | 13.65 | 13.65 | 2000 | 14.44 | 300 | 12.68 | 1000 | 13650 | 1 |
2020-02-10 | 13.45 | 13.45 | -13.45 | ![]() |
0 | 0 | 0 | 1000 | 13.65 | 300 | 12.58 | 0 | 0 | 0 |
2020-02-09 | 13.45 | 13.45 | -13.45 | ![]() |
0 | 0 | 0 | 1000 | 13.65 | 300 | 12.58 | 0 | 0 | 0 |
2020-02-06 | 13.45 | 13.45 | -13.45 | ![]() |
0 | 0 | 0 | 0 | 0 | 300 | 12.54 | 0 | 0 | 0 |
2020-01-16 | 13.24 | 13.24 | -13.24 | ![]() |
0 | 0 | 0 | 288 | 14.56 | 145 | 12.31 | 0 | 0 | 0 |
2020-01-15 | 13.24 | 13.24 | -0.99 | ![]() |
12.25 | 12.25 | 12.25 | 38 | 14.56 | 175 | 12.27 | 200 | 2450 | 1 |
2020-01-14 | 13.24 | 13.24 | -13.24 | ![]() |
0 | 0 | 0 | 38 | 14.56 | 83 | 12.01 | 0 | 0 | 0 |
2020-01-13 | 13.24 | 13.24 | -13.24 | ![]() |
0 | 0 | 0 | 38 | 14.56 | 25 | 11.95 | 0 | 0 | 0 |
2019-12-12 | 13.15 | 13.15 | -13.15 | ![]() |
0 | 0 | 0 | 234 | 14.1 | 15 | 12.3 | 0 | 0 | 0 |
2019-12-11 | 13.15 | 13.15 | -13.15 | ![]() |
0 | 0 | 0 | 75 | 14.1 | 15 | 12.3 | 0 | 0 | 0 |
2019-12-10 | 13.15 | 13.15 | -13.15 | ![]() |
0 | 0 | 0 | 75 | 14.1 | 15 | 12.3 | 0 | 0 | 0 |
2019-12-09 | 13.15 | 13.15 | -13.15 | ![]() |
0 | 0 | 0 | 551 | 14 | 15 | 12.3 | 0 | 0 | 0 |
2019-12-08 | 13.15 | 13.15 | -13.15 | ![]() |
0 | 0 | 0 | 151 | 14.1 | 15 | 12.3 | 0 | 0 | 0 |
2019-12-05 | 13.15 | 13.15 | -0.85 | ![]() |
12.3 | 12.85 | 12.3 | 151 | 14.1 | 0 | 0 | 150 | 1851 | 3 |
2019-12-04 | 13.15 | 13.15 | 0 | ![]() |
13.15 | 13.15 | 13.15 | 234 | 14.1 | 10 | 12.85 | 5000 | 65750 | 1 |
2019-12-03 | 13.52 | 13.15 | -0.37 | ![]() |
13.15 | 13.15 | 13.15 | 301 | 14.1 | 10 | 12.85 | 3000 | 39450 | 1 |
2019-12-02 | 13.52 | 13.52 | -13.52 | ![]() |
0 | 0 | 0 | 151 | 14.68 | 10 | 12.85 | 0 | 0 | 0 |
2019-12-01 | 13.52 | 13.52 | -13.52 | ![]() |
0 | 0 | 0 | 2601 | 13.75 | 960 | 12.85 | 0 | 0 | 0 |
2019-11-28 | 13.52 | 13.52 | 0.13 | ![]() |
13.65 | 14.68 | 13.65 | 2601 | 13.75 | 10 | 12.85 | 325 | 4462 | 3 |
2019-11-27 | 13.52 | 13.52 | -13.52 | ![]() |
0 | 0 | 0 | 176 | 14.68 | 10 | 12.85 | 0 | 0 | 0 |
2019-11-26 | 13.52 | 13.52 | -13.52 | ![]() |
0 | 0 | 0 | 176 | 14.68 | 10 | 12.85 | 0 | 0 | 0 |
2019-11-25 | 13.52 | 13.52 | 1.27 | ![]() |
14.79 | 14.79 | 14.79 | 176 | 14.68 | 10 | 12.85 | 50 | 740 | 3 |
2019-11-24 | 13.52 | 13.52 | -13.52 | ![]() |
0 | 0 | 0 | 126 | 14.79 | 10 | 12.85 | 0 | 0 | 0 |
2019-11-21 | 13.52 | 13.52 | -13.52 | ![]() |
0 | 0 | 0 | 126 | 14.79 | 10 | 12.85 | 0 | 0 | 0 |
2019-11-20 | 13.52 | 13.52 | -0.49 | ![]() |
13.03 | 13.07 | 13.03 | 126 | 14.79 | 10 | 12.85 | 118 | 1541 | 3 |
2019-11-19 | 13.52 | 13.52 | -13.52 | ![]() |
0 | 0 | 0 | 1526 | 13.07 | 245 | 13.01 | 0 | 0 | 0 |
2019-11-18 | 13.52 | 13.52 | -13.52 | ![]() |
0 | 0 | 0 | 1426 | 13.65 | 245 | 13.01 | 0 | 0 | 0 |
2019-11-17 | 13.52 | 13.52 | -0.44 | ![]() |
13.08 | 13.08 | 13.08 | 76 | 14.84 | 245 | 13.01 | 300 | 3924 | 1 |
2019-11-14 | 13.52 | 13.52 | 0.03 | ![]() |
13.55 | 13.55 | 13.54 | 276 | 14.79 | 245 | 13.07 | 1275 | 17275 | 3 |
2019-11-13 | 13.52 | 13.52 | -0.51 | ![]() |
13.01 | 13.01 | 13.01 | 1651 | 14.01 | 245 | 13 | 151 | 1965 | 2 |
2019-11-12 | 13.52 | 13.52 | -13.52 | ![]() |
0 | 0 | 0 | 276 | 14.79 | 245 | 13 | 0 | 0 | 0 |
2019-11-11 | 13.52 | 13.52 | -13.52 | ![]() |
0 | 0 | 0 | 276 | 14.79 | 245 | 13.1 | 0 | 0 | 0 |
2019-11-07 | 13.52 | 13.52 | -13.52 | ![]() |
0 | 0 | 0 | 276 | 14.79 | 245 | 13.1 | 0 | 0 | 0 |
2019-11-06 | 13.52 | 13.52 | -0.38 | ![]() |
13.14 | 13.14 | 13.14 | 276 | 14.79 | 745 | 13.13 | 25 | 329 | 1 |
2019-11-05 | 13.52 | 13.52 | -13.52 | ![]() |
0 | 0 | 0 | 76 | 14.87 | 745 | 13.13 | 0 | 0 | 0 |
2019-11-04 | 14.23 | 13.52 | 1.42 | ![]() |
15.65 | 15.65 | 13.15 | 0 | 0 | 900 | 13.16 | 2380 | 32185 | 5 |
2019-11-03 | 14.23 | 14.23 | -14.23 | ![]() |
0 | 0 | 0 | 200 | 15.65 | 650 | 13.13 | 0 | 0 | 0 |
2019-10-31 | 14.23 | 14.23 | -0.98 | ![]() |
13.25 | 13.25 | 13.25 | 200 | 15.65 | 150 | 12.94 | 210 | 2783 | 1 |
2019-10-30 | 14.23 | 14.23 | -14.23 | ![]() |
0 | 0 | 0 | 1212 | 14.59 | 150 | 12.94 | 0 | 0 | 0 |
2019-10-29 | 14.23 | 14.23 | -14.23 | ![]() |
0 | 0 | 0 | 712 | 15.6 | 60 | 12.86 | 0 | 0 | 0 |
2019-10-28 | 14.23 | 14.23 | -14.23 | ![]() |
0 | 0 | 0 | 200 | 15.65 | 50 | 12.86 | 0 | 0 | 0 |
2019-10-27 | 14.23 | 14.23 | -14.23 | ![]() |
0 | 0 | 0 | 2812 | 15.15 | 700 | 13.9 | 0 | 0 | 0 |
2019-10-24 | 14.23 | 14.23 | 1.27 | ![]() |
15.5 | 15.5 | 15 | 512 | 15.65 | 205 | 13.9 | 950 | 14575 | 3 |
2019-10-23 | 14.23 | 14.23 | -14.23 | ![]() |
0 | 0 | 0 | 950 | 15 | 155 | 13.89 | 0 | 0 | 0 |
2019-10-22 | 14.23 | 14.23 | -14.23 | ![]() |
0 | 0 | 0 | 950 | 15 | 155 | 13.89 | 0 | 0 | 0 |
2019-10-21 | 14.23 | 14.23 | 0.22 | ![]() |
14.45 | 14.45 | 14.45 | 650 | 15.49 | 155 | 13.89 | 350 | 5058 | 1 |
2019-10-20 | 14.23 | 14.23 | 0.22 | ![]() |
14.45 | 14.45 | 14.45 | 1625 | 14.45 | 155 | 13.89 | 25 | 361 | 1 |
2019-10-17 | 14.23 | 14.23 | -14.23 | ![]() |
0 | 0 | 0 | 1650 | 14.45 | 155 | 13.89 | 0 | 0 | 0 |
2019-10-16 | 14.23 | 14.23 | -14.23 | ![]() |
0 | 0 | 0 | 650 | 15.49 | 155 | 13.89 | 0 | 0 | 0 |
2019-10-15 | 15.41 | 14.23 | -1.06 | ![]() |
14.35 | 14.35 | 14.1 | 1585 | 15.5 | 155 | 13.89 | 2275 | 32371 | 2 |
2019-10-14 | 15.41 | 15.41 | -15.41 | ![]() |
0 | 0 | 0 | 486 | 16 | 155 | 13.89 | 0 | 0 | 0 |
2019-10-13 | 15.41 | 15.41 | -1.4 | ![]() |
14.01 | 14.1 | 14 | 486 | 16.5 | 230 | 13.89 | 1420 | 19923 | 5 |
2019-10-10 | 15.41 | 15.41 | -1.53 | ![]() |
13.88 | 13.9 | 13.88 | 486 | 16.5 | 155 | 13.89 | 1000 | 13890 | 2 |
2019-10-09 | 15.41 | 15.41 | -15.41 | ![]() |
0 | 0 | 0 | 2486 | 15.1 | 565 | 13.88 | 0 | 0 | 0 |
2019-10-08 | 15.41 | 15.41 | -15.41 | ![]() |
0 | 0 | 0 | 2486 | 15.1 | 565 | 14.21 | 0 | 0 | 0 |
2019-10-07 | 15.41 | 15.41 | -15.41 | ![]() |
0 | 0 | 0 | 2238 | 15.1 | 735 | 14.17 | 0 | 0 | 0 |
2019-10-03 | 15.41 | 15.41 | -0.17 | ![]() |
15.24 | 15.24 | 15.24 | 238 | 16.5 | 1179 | 14.08 | 165 | 2515 | 1 |
2019-10-02 | 15.41 | 15.41 | -1.01 | ![]() |
14.4 | 14.4 | 14.4 | 438 | 16.5 | 1009 | 14 | 248 | 3571 | 1 |
2019-10-01 | 15.41 | 15.41 | -15.41 | ![]() |
0 | 0 | 0 | 438 | 15.25 | 0 | 0 | 0 | 0 | 0 |
2019-09-30 | 15.41 | 15.41 | -1.45 | ![]() |
13.96 | 13.96 | 13.96 | 286 | 15.3 | 0 | 0 | 25 | 349 | 1 |
2019-09-29 | 15.41 | 15.41 | -15.41 | ![]() |
0 | 0 | 0 | 536 | 15 | 0 | 0 | 0 | 0 | 0 |
2019-09-26 | 15.41 | 15.41 | -1.51 | ![]() |
13.9 | 13.9 | 13.9 | 524 | 15 | 0 | 0 | 500 | 6950 | 1 |
2019-09-25 | 15.41 | 15.41 | -1.54 | ![]() |
13.87 | 13.87 | 13.87 | 524 | 15.3 | 0 | 0 | 500 | 6935 | 2 |
2019-09-24 | 15.41 | 15.41 | -1.53 | ![]() |
13.88 | 13.88 | 13.88 | 248 | 16.95 | 5 | 13.87 | 736 | 10216 | 6 |
2019-09-22 | 15.41 | 15.41 | -1.41 | ![]() |
14 | 14.2 | 14 | 1400 | 15.41 | 10 | 13.87 | 1510 | 21340 | 5 |
2019-09-18 | 15.41 | 15.41 | -1.07 | ![]() |
14.34 | 14.45 | 14.34 | 1880 | 15.41 | 510 | 14.34 | 2059 | 29724 | 4 |
2019-09-17 | 15.41 | 15.41 | -15.41 | ![]() |
0 | 0 | 0 | 1880 | 15.41 | 1940 | 14.44 | 0 | 0 | 0 |
2019-09-15 | 15.41 | 15.41 | -1.01 | ![]() |
14.4 | 14.4 | 14.4 | 1880 | 15.41 | 680 | 14.4 | 30 | 432 | 1 |
2019-09-12 | 15.41 | 15.41 | 0 | ![]() |
15.41 | 15.41 | 15.41 | 1931 | 15.41 | 710 | 15 | 150 | 2312 | 2 |
2019-09-11 | 15.42 | 15.41 | -0.02 | ![]() |
15.4 | 15.45 | 15.35 | 581 | 16.94 | 510 | 14.34 | 4300 | 66251 | 5 |
2019-09-10 | 15.42 | 15.42 | -15.42 | ![]() |
0 | 0 | 0 | 101 | 16.95 | 510 | 14.34 | 0 | 0 | 0 |
2019-09-09 | 15.42 | 15.42 | -15.42 | ![]() |
0 | 0 | 0 | 101 | 16.95 | 990 | 14.63 | 0 | 0 | 0 |
2019-09-08 | 15.42 | 15.42 | -15.42 | ![]() |
0 | 0 | 0 | 101 | 16.95 | 1140 | 14.63 | 0 | 0 | 0 |
2019-09-05 | 15.42 | 15.42 | -0.72 | ![]() |
14.7 | 16.96 | 14.7 | 101 | 16.95 | 990 | 14.44 | 700 | 11665 | 6 |
2019-08-25 | 17.13 | 17.13 | -1.53 | ![]() |
15.6 | 15.61 | 15.6 | 530 | 18.83 | 2055 | 15.6 | 1569 | 24480 | 8 |
2019-08-22 | 17.13 | 17.13 | -1.53 | ![]() |
15.6 | 15.6 | 15.6 | 480 | 18.84 | 1091 | 15.6 | 700 | 10920 | 1 |
2019-08-21 | 17.13 | 17.13 | -1.53 | ![]() |
15.6 | 15.65 | 15.6 | 0 | 0 | 3591 | 15.6 | 500 | 7810 | 2 |
2019-08-20 | 17.13 | 17.13 | -17.13 | ![]() |
0 | 0 | 0 | 0 | 0 | 4091 | 15.65 | 0 | 0 | 0 |
2019-08-19 | 17.13 | 17.13 | -1.62 | ![]() |
15.51 | 15.51 | 15.51 | 0 | 0 | 874 | 15.5 | 270 | 4188 | 1 |
2019-08-18 | 17.13 | 17.13 | -1.59 | ![]() |
15.54 | 15.88 | 15.54 | 0 | 0 | 98 | 15.54 | 170 | 2682 | 4 |
2019-08-15 | 17.13 | 17.13 | -1.25 | ![]() |
15.88 | 15.88 | 15.88 | 0 | 0 | 722 | 15.88 | 380 | 6034 | 1 |
2019-08-15 | 17.13 | 17.13 | -1.25 | ![]() |
15.88 | 15.88 | 15.88 | 0 | 0 | 722 | 15.88 | 380 | 6034 | 1 |
2019-08-15 | 17.13 | 17.13 | -1.25 | ![]() |
15.88 | 15.88 | 15.88 | 0 | 0 | 722 | 15.88 | 380 | 6034 | 1 |
2019-08-08 | 17.13 | 17.13 | -17.13 | ![]() |
0 | 0 | 0 | 0 | 0 | 1009 | 15.88 | 0 | 0 | 0 |
2019-08-08 | 17.13 | 17.13 | -17.13 | ![]() |
0 | 0 | 0 | 0 | 0 | 1009 | 15.88 | 0 | 0 | 0 |
2019-08-08 | 17.13 | 17.13 | -17.13 | ![]() |
0 | 0 | 0 | 0 | 0 | 1009 | 15.88 | 0 | 0 | 0 |
2019-08-08 | 17.13 | 17.13 | -17.13 | ![]() |
0 | 0 | 0 | 0 | 0 | 1009 | 15.88 | 0 | 0 | 0 |
2019-08-08 | 17.13 | 17.13 | -17.13 | ![]() |
0 | 0 | 0 | 0 | 0 | 1009 | 15.88 | 0 | 0 | 0 |
2019-08-08 | 17.13 | 17.13 | -17.13 | ![]() |
0 | 0 | 0 | 0 | 0 | 1009 | 15.88 | 0 | 0 | 0 |
2019-08-08 | 17.13 | 17.13 | -17.13 | ![]() |
0 | 0 | 0 | 0 | 0 | 1009 | 15.88 | 0 | 0 | 0 |
2019-08-08 | 17.13 | 17.13 | -17.13 | ![]() |
0 | 0 | 0 | 0 | 0 | 1009 | 15.88 | 0 | 0 | 0 |
2019-08-08 | 17.13 | 17.13 | -17.13 | ![]() |
0 | 0 | 0 | 0 | 0 | 1009 | 15.88 | 0 | 0 | 0 |
2019-08-08 | 17.13 | 17.13 | -17.13 | ![]() |
0 | 0 | 0 | 0 | 0 | 1009 | 15.88 | 0 | 0 | 0 |
2019-08-08 | 17.13 | 17.13 | -17.13 | ![]() |
0 | 0 | 0 | 0 | 0 | 1009 | 15.88 | 0 | 0 | 0 |
2019-08-08 | 17.13 | 17.13 | -17.13 | ![]() |
0 | 0 | 0 | 0 | 0 | 1009 | 15.88 | 0 | 0 | 0 |
2019-08-07 | 17.13 | 17.13 | -17.13 | ![]() |
0 | 0 | 0 | 0 | 0 | 3146 | 15.88 | 0 | 0 | 0 |
2019-08-06 | 17.13 | 17.13 | -17.13 | ![]() |
0 | 0 | 0 | 0 | 0 | 2147 | 15.8 | 0 | 0 | 0 |
2019-08-05 | 17.13 | 17.13 | -1.33 | ![]() |
15.8 | 16.7 | 15.8 | 0 | 0 | 2137 | 15.8 | 100 | 1594 | 2 |
2019-08-04 | 17.13 | 17.13 | -17.13 | ![]() |
0 | 0 | 0 | 0 | 0 | 2237 | 16.7 | 0 | 0 | 0 |
2019-07-25 | 18.55 | 17.13 | -1.44 | ![]() |
17.11 | 17.17 | 17.11 | 400 | 19.87 | 15 | 16.7 | 2000 | 34258 | 3 |
2019-07-24 | 18.55 | 18.55 | -1.4 | ![]() |
17.15 | 17.15 | 17.15 | 1100 | 19.88 | 2388 | 17.15 | 500 | 8575 | 1 |
2019-07-22 | 18.55 | 18.55 | -1.44 | ![]() |
17.11 | 17.15 | 17.11 | 1100 | 19.88 | 1873 | 17.11 | 1142 | 19581 | 6 |
2019-07-21 | 18.55 | 18.55 | -18.55 | ![]() |
0 | 0 | 0 | 100 | 19.99 | 1015 | 17.15 | 0 | 0 | 0 |
2019-07-18 | 18.55 | 18.55 | -18.55 | ![]() |
0 | 0 | 0 | 100 | 20.39 | 1015 | 17.15 | 0 | 0 | 0 |
2019-07-18 | 18.55 | 18.55 | -18.55 | ![]() |
0 | 0 | 0 | 100 | 20.39 | 1015 | 17.15 | 0 | 0 | 0 |
2019-07-18 | 18.55 | 18.55 | -18.55 | ![]() |
0 | 0 | 0 | 100 | 20.39 | 1015 | 17.15 | 0 | 0 | 0 |
2019-06-27 | 20.44 | 20.44 | -20.44 | ![]() |
0 | 0 | 0 | 567 | 22.39 | 515 | 18.7 | 0 | 0 | 0 |
2019-06-27 | 20.44 | 20.44 | -20.44 | ![]() |
0 | 0 | 0 | 567 | 22.39 | 515 | 18.7 | 0 | 0 | 0 |
2019-06-24 | 20.44 | 20.44 | -20.44 | ![]() |
0 | 0 | 0 | 1225 | 20.44 | 15 | 18.5 | 0 | 0 | 0 |
2019-06-23 | 20.44 | 20.44 | -1.44 | ![]() |
19 | 19 | 18.51 | 800 | 20.44 | 36 | 19 | 50 | 940 | 3 |
2019-06-20 | 0 | 20.44 | 0 | ![]() |
0 | 0 | 0 | 1188 | 20 | 125 | 18.51 | 0 | 0 | 0 |
2019-06-20 | 0 | 20.44 | 0 | ![]() |
0 | 0 | 0 | 1188 | 20 | 125 | 18.51 | 0 | 0 | 0 |
2019-06-20 | 0 | 20.44 | 0 | ![]() |
0 | 0 | 0 | 1188 | 20 | 125 | 18.51 | 0 | 0 | 0 |
2019-06-13 | 0 | 20.44 | 0 | ![]() |
0 | 0 | 0 | 567 | 22.39 | 125 | 18.51 | 0 | 0 | 0 |
2019-06-12 | 20.44 | 20.44 | -20.44 | ![]() |
0 | 0 | 0 | 567 | 22.39 | 15 | 18.5 | 0 | 0 | 0 |
2019-06-11 | 20.44 | 20.44 | 1.96 | ![]() |
22.4 | 22.4 | 22.39 | 567 | 22.39 | 125 | 18.51 | 223 | 4994 | 2 |
2019-06-10 | 0 | 20.44 | 0 | ![]() |
0 | 0 | 0 | 590 | 22.39 | 15 | 18.5 | 0 | 0 | 0 |
2019-06-09 | 20.44 | 20.44 | -20.44 | ![]() |
0 | 0 | 0 | 590 | 22.39 | 15 | 18.5 | 0 | 0 | 0 |
2019-06-03 | 20.44 | 20.44 | -20.44 | ![]() |
0 | 0 | 0 | 590 | 22.39 | 15 | 18.5 | 0 | 0 | 0 |
2019-06-02 | 20.44 | 20.44 | -1.93 | ![]() |
18.51 | 18.51 | 18.51 | 590 | 22.39 | 315 | 18.51 | 200 | 3702 | 1 |
2019-05-30 | 20.44 | 20.44 | -20.44 | ![]() |
0 | 0 | 0 | 500 | 22.4 | 515 | 18.51 | 0 | 0 | 0 |
2019-05-23 | 20.44 | 20.44 | -20.44 | ![]() |
0 | 0 | 0 | 1090 | 22.39 | 515 | 18.51 | 0 | 0 | 0 |
2019-05-22 | 20.44 | 20.44 | -20.44 | ![]() |
0 | 0 | 0 | 1140 | 22.39 | 515 | 18.51 | 0 | 0 | 0 |
2019-05-21 | 20.44 | 20.44 | -20.44 | ![]() |
0 | 0 | 0 | 1640 | 22.43 | 515 | 18.51 | 0 | 0 | 0 |
2019-05-20 | 20.44 | 20.44 | -20.44 | ![]() |
0 | 0 | 0 | 640 | 22.43 | 500 | 18.51 | 0 | 0 | 0 |
2019-05-19 | 20.44 | 20.44 | -0.04 | ![]() |
20.4 | 22.47 | 20.4 | 115 | 22.43 | 500 | 18.51 | 50 | 1072 | 2 |
2019-05-16 | 20.44 | 20.44 | -20.44 | ![]() |
0 | 0 | 0 | 90 | 22.47 | 525 | 20.4 | 0 | 0 | 0 |
2019-05-15 | 20.44 | 20.44 | -20.44 | ![]() |
0 | 0 | 0 | 90 | 22.47 | 525 | 20.4 | 0 | 0 | 0 |
2019-05-14 | 20.44 | 20.44 | -20.44 | ![]() |
0 | 0 | 0 | 90 | 22.47 | 525 | 20.4 | 0 | 0 | 0 |
2019-05-13 | 20.44 | 20.44 | -20.44 | ![]() |
0 | 0 | 0 | 0 | 0 | 525 | 20.4 | 0 | 0 | 0 |
2019-05-12 | 20.44 | 20.44 | -20.44 | ![]() |
0 | 0 | 0 | 90 | 22.47 | 525 | 20.4 | 0 | 0 | 0 |
2019-05-09 | 20.44 | 20.44 | -0.03 | ![]() |
20.41 | 20.41 | 20.41 | 90 | 22.47 | 25 | 20.4 | 500 | 10205 | 1 |
2019-05-06 | 22.6 | 22.6 | -22.6 | ![]() |
0 | 0 | 0 | 82 | 24.85 | 1525 | 20.41 | 0 | 0 | 0 |
2019-05-05 | 22.6 | 22.6 | -22.6 | ![]() |
0 | 0 | 0 | 82 | 24.85 | 1625 | 20.41 | 0 | 0 | 0 |
2019-05-02 | 22.6 | 22.6 | -22.6 | ![]() |
0 | 0 | 0 | 0 | 0 | 1600 | 20.41 | 0 | 0 | 0 |
2019-04-30 | 22.6 | 22.6 | -22.6 | ![]() |
0 | 0 | 0 | 0 | 0 | 600 | 20.41 | 0 | 0 | 0 |
2019-04-24 | 22.6 | 22.6 | -22.6 | ![]() |
0 | 0 | 0 | 182 | 24.49 | 25 | 20.4 | 0 | 0 | 0 |
2019-04-23 | 22.6 | 22.6 | -22.6 | ![]() |
0 | 0 | 0 | 182 | 24.49 | 0 | 0 | 0 | 0 | 0 |
2019-04-22 | 22.6 | 22.6 | -22.6 | ![]() |
0 | 0 | 0 | 691 | 24.49 | 1225 | 20.45 | 0 | 0 | 0 |
2019-04-21 | 22.6 | 22.6 | -22.6 | ![]() |
0 | 0 | 0 | 746 | 22.99 | 125 | 20.45 | 0 | 0 | 0 |
2019-04-18 | 22.6 | 22.6 | -22.6 | ![]() |
0 | 0 | 0 | 615 | 24.5 | 60 | 20.41 | 0 | 0 | 0 |
2019-04-17 | 22.6 | 22.6 | -2.15 | ![]() |
20.45 | 20.45 | 20.45 | 931 | 23.32 | 60 | 20.41 | 100 | 2045 | 1 |
2019-04-16 | 22.6 | 22.6 | -22.6 | ![]() |
0 | 0 | 0 | 876 | 24.68 | 60 | 20.41 | 0 | 0 | 0 |
2019-04-15 | 22.6 | 22.6 | -2.2 | ![]() |
20.4 | 21.01 | 20.35 | 742 | 22.99 | 83 | 20.38 | 108 | 2223 | 4 |
2019-04-14 | 22.6 | 22.6 | -22.6 | ![]() |
0 | 0 | 0 | 686 | 23 | 10 | 20.9 | 0 | 0 | 0 |
2019-04-11 | 22.6 | 22.6 | -22.6 | ![]() |
0 | 0 | 0 | 714 | 23.73 | 10 | 20.9 | 0 | 0 | 0 |
2019-04-10 | 22.6 | 22.6 | -1.54 | ![]() |
21.06 | 21.06 | 21.06 | 629 | 23.73 | 182 | 21.05 | 100 | 2106 | 1 |
2019-04-03 | 22.6 | 22.6 | -22.6 | ![]() |
0 | 0 | 0 | 224 | 24.83 | 1359 | 21.06 | 0 | 0 | 0 |
2019-04-02 | 22.6 | 22.6 | -1.54 | ![]() |
21.06 | 21.06 | 21.06 | 239 | 24.83 | 1359 | 21.06 | 50 | 1053 | 1 |
2019-04-01 | 22.6 | 22.6 | -22.6 | ![]() |
0 | 0 | 0 | 289 | 24.83 | 1272 | 21.05 | 0 | 0 | 0 |
2019-03-27 | 22.6 | 22.6 | -22.6 | ![]() |
0 | 0 | 0 | 789 | 23 | 260 | 20.9 | 0 | 0 | 0 |
2019-03-26 | 22.6 | 22.6 | -22.6 | ![]() |
0 | 0 | 0 | 789 | 23 | 260 | 20.9 | 0 | 0 | 0 |
2019-03-25 | 22.6 | 22.6 | -1.69 | ![]() |
20.91 | 20.91 | 20.91 | 489 | 23.65 | 260 | 20.9 | 500 | 10455 | 1 |
2019-03-24 | 22.6 | 22.6 | -22.6 | ![]() |
0 | 0 | 0 | 1011 | 24.31 | 260 | 20.9 | 0 | 0 | 0 |
2019-03-21 | 22.6 | 22.6 | -22.6 | ![]() |
0 | 0 | 0 | 961 | 24.32 | 260 | 20.9 | 0 | 0 | 0 |
2019-03-20 | 22.6 | 22.6 | -1.4 | ![]() |
21.2 | 21.2 | 21.2 | 1785 | 23.55 | 307 | 20.9 | 208 | 4410 | 1 |
2019-03-19 | 22.6 | 22.6 | 0 | ![]() |
22.6 | 22.6 | 21.55 | 1411 | 23.77 | 805 | 21.26 | 598682 | 13215905 | 4 |
2019-03-14 | 22.6 | 22.6 | -22.6 | ![]() |
0 | 0 | 0 | 1861 | 23.55 | 683 | 21.61 | 0 | 0 | 0 |
2019-03-11 | 22.6 | 22.6 | -22.6 | ![]() |
0 | 0 | 0 | 1056 | 23.85 | 760 | 21.23 | 0 | 0 | 0 |
2019-03-10 | 22.6 | 22.6 | -22.6 | ![]() |
0 | 0 | 0 | 1056 | 23.85 | 760 | 21.23 | 0 | 0 | 0 |
2019-02-27 | 22.6 | 22.6 | -22.6 | ![]() |
0 | 0 | 0 | 1020 | 24.31 | 1267 | 22.5 | 0 | 0 | 0 |
2019-02-25 | 22.6 | 22.6 | -22.6 | ![]() |
0 | 0 | 0 | 915 | 24.31 | 1244 | 22.43 | 0 | 0 | 0 |
2019-02-17 | 21.11 | 21.11 | 0.6 | ![]() |
21.71 | 22 | 21.71 | 240 | 23.21 | 1915 | 21.09 | 118 | 2576 | 2 |
2019-02-14 | 21.11 | 21.11 | -21.11 | ![]() |
0 | 0 | 0 | 758 | 23.19 | 1965 | 22 | 0 | 0 | 0 |
2019-01-10 | 20.83 | 20.83 | -0.83 | ![]() |
20 | 20.5 | 19.61 | 1309 | 20.78 | 1688 | 19.53 | 980 | 19601 | 7 |
2018-12-30 | 20.83 | 20.83 | -1.58 | ![]() |
19.25 | 20.5 | 19.25 | 1765 | 20.84 | 904 | 19.25 | 566 | 11521 | 3 |
2018-12-27 | 20.83 | 20.83 | -1.28 | ![]() |
19.55 | 19.55 | 19.55 | 624 | 20.5 | 449 | 19.12 | 30 | 587 | 1 |
2018-12-26 | 20.83 | 20.83 | -1.31 | ![]() |
19.52 | 20 | 19.51 | 1157 | 20.5 | 75 | 19.06 | 1080 | 21170 | 3 |
2018-12-25 | 20.83 | 20.83 | -20.83 | ![]() |
0 | 0 | 0 | 3057 | 20 | 75 | 19.02 | 0 | 0 | 0 |
2018-12-24 | 20.83 | 20.83 | 0.02 | ![]() |
20.85 | 20.94 | 20.82 | 2823 | 20.9 | 70 | 18.9 | 105 | 2191 | 3 |
2018-11-14 | 20.65 | 22.54 | 1.85 | ![]() |
22.5 | 22.71 | 22.5 | 0 | 0 | 1153 | 21.2 | 1920 | 43269 | 6 |
2018-11-13 | 22.23 | 20.65 | -1.4 | ![]() |
20.83 | 20.9 | 20.63 | 905 | 23.89 | 703 | 20.71 | 2201 | 45448 | 5 |
2018-11-12 | 22.23 | 22.23 | -22.23 | ![]() |
0 | 0 | 0 | 905 | 23.99 | 177 | 20.61 | 0 | 0 | 0 |
2018-11-11 | 22.23 | 22.23 | -22.23 | ![]() |
0 | 0 | 0 | 905 | 23.99 | 177 | 20.22 | 0 | 0 | 0 |
2018-11-08 | 22.23 | 22.23 | -22.23 | ![]() |
0 | 0 | 0 | 905 | 24.26 | 15 | 20.12 | 0 | 0 | 0 |
2018-11-01 | 22.23 | 22.23 | -2.08 | ![]() |
20.15 | 20.5 | 20.15 | 455 | 23.8 | 15 | 20.12 | 100 | 2019 | 2 |
2018-10-31 | 22.23 | 22.23 | -22.23 | ![]() |
0 | 0 | 0 | 455 | 24.24 | 15 | 20.12 | 0 | 0 | 0 |
2018-10-30 | 22.23 | 22.23 | -22.23 | ![]() |
0 | 0 | 0 | 468 | 23.98 | 217 | 20.12 | 0 | 0 | 0 |
2018-10-29 | 22.23 | 22.23 | -22.23 | ![]() |
0 | 0 | 0 | 468 | 23.98 | 77 | 20.12 | 0 | 0 | 0 |
2018-10-28 | 22.23 | 22.23 | -22.23 | ![]() |
0 | 0 | 0 | 468 | 24.33 | 62 | 20.06 | 0 | 0 | 0 |
2018-10-25 | 22.23 | 22.23 | -22.23 | ![]() |
0 | 0 | 0 | 468 | 24.33 | 62 | 20.06 | 0 | 0 | 0 |
2018-10-24 | 22.23 | 22.23 | -22.23 | ![]() |
0 | 0 | 0 | 468 | 23.84 | 2062 | 20.06 | 0 | 0 | 0 |
2018-10-23 | 22.23 | 22.23 | -2.11 | ![]() |
20.12 | 20.13 | 20.12 | 468 | 23.89 | 2062 | 20.06 | 225 | 4528 | 2 |
2018-10-22 | 22.23 | 22.23 | -22.23 | ![]() |
0 | 0 | 0 | 455 | 23.96 | 2062 | 20.06 | 0 | 0 | 0 |
2018-10-21 | 22.23 | 22.23 | -22.23 | ![]() |
0 | 0 | 0 | 55 | 23.89 | 62 | 20.06 | 0 | 0 | 0 |
2018-10-18 | 22.23 | 22.23 | -22.23 | ![]() |
0 | 0 | 0 | 455 | 23.93 | 62 | 20.06 | 0 | 0 | 0 |
2018-10-17 | 22.23 | 22.23 | -22.23 | ![]() |
0 | 0 | 0 | 455 | 23.99 | 62 | 20.06 | 0 | 0 | 0 |
2018-10-16 | 22.23 | 22.23 | -2.07 | ![]() |
20.16 | 20.75 | 20.16 | 455 | 24.39 | 62 | 20.06 | 100 | 2022 | 2 |
2018-10-15 | 22.23 | 22.23 | -22.23 | ![]() |
0 | 0 | 0 | 455 | 24.39 | 72 | 20.75 | 0 | 0 | 0 |
2018-10-14 | 22.23 | 22.23 | -22.23 | ![]() |
0 | 0 | 0 | 455 | 24.39 | 72 | 20.75 | 0 | 0 | 0 |
2018-10-11 | 22.23 | 22.23 | -22.23 | ![]() |
0 | 0 | 0 | 455 | 24.39 | 72 | 20.75 | 0 | 0 | 0 |
2018-10-10 | 22.23 | 22.23 | -22.23 | ![]() |
0 | 0 | 0 | 455 | 24.43 | 72 | 20.75 | 0 | 0 | 0 |
2018-10-09 | 22.23 | 22.23 | -22.23 | ![]() |
0 | 0 | 0 | 455 | 24.43 | 72 | 20.75 | 0 | 0 | 0 |
2018-10-08 | 22.23 | 22.23 | 1.76 | ![]() |
23.99 | 23.99 | 23.5 | 443 | 23.89 | 72 | 20.75 | 130 | 3070 | 4 |
2018-10-02 | 22.23 | 22.23 | -22.23 | ![]() |
0 | 0 | 0 | 400 | 23.99 | 74 | 20.91 | 0 | 0 | 0 |
2018-10-01 | 22.23 | 22.23 | -22.23 | ![]() |
0 | 0 | 0 | 400 | 23.99 | 74 | 20.86 | 0 | 0 | 0 |
2018-09-30 | 22.23 | 22.23 | -22.23 | ![]() |
0 | 0 | 0 | 0 | 0 | 74 | 20.81 | 0 | 0 | 0 |
2018-09-13 | 22.78 | 22.78 | 0.12 | ![]() |
22.9 | 22.92 | 22.9 | 669 | 23.8 | 94 | 22.9 | 745 | 17068 | 3 |
2018-09-12 | 22.78 | 22.78 | 1.51 | ![]() |
24.29 | 24.29 | 24.29 | 669 | 24.29 | 2042 | 22.5 | 2 | 49 | 1 |
2018-09-10 | 22.78 | 22.78 | -0.48 | ![]() |
22.3 | 22.3 | 22.3 | 821 | 24.32 | 1856 | 22.3 | 50 | 1115 | 1 |
2018-09-09 | 22.78 | 22.78 | -22.78 | ![]() |
0 | 0 | 0 | 821 | 24.35 | 1416 | 22.91 | 0 | 0 | 0 |
2018-09-06 | 22.78 | 22.78 | -22.78 | ![]() |
0 | 0 | 0 | 671 | 24.7 | 1416 | 22.91 | 0 | 0 | 0 |
2018-09-05 | 22.78 | 22.78 | -22.78 | ![]() |
0 | 0 | 0 | 821 | 24.2 | 2666 | 23 | 0 | 0 | 0 |
2018-09-04 | 22.78 | 22.78 | -22.78 | ![]() |
0 | 0 | 0 | 770 | 24.22 | 2416 | 22.91 | 0 | 0 | 0 |
2018-09-03 | 22.78 | 22.78 | 1.71 | ![]() |
24.49 | 24.49 | 24.49 | 1270 | 24.5 | 2254 | 22.55 | 100 | 2449 | 1 |
2018-09-02 | 22.78 | 22.78 | -22.78 | ![]() |
0 | 0 | 0 | 820 | 24.37 | 1754 | 22.76 | 0 | 0 | 0 |
2018-08-30 | 22.78 | 22.78 | 0.22 | ![]() |
23 | 23 | 23 | 766 | 24.5 | 2332 | 22.36 | 450 | 10350 | 2 |
2018-08-29 | 22.78 | 22.78 | 1.22 | ![]() |
24 | 24.37 | 24 | 235 | 24.35 | 3394 | 22.36 | 120 | 2887 | 2 |
2018-08-28 | 22.78 | 22.78 | -0.41 | ![]() |
22.37 | 24.45 | 22.37 | 55 | 24.24 | 3394 | 22.36 | 105 | 2464 | 3 |
2018-08-27 | 22.78 | 22.78 | -22.78 | ![]() |
0 | 0 | 0 | 107 | 24.47 | 1737 | 22.25 | 0 | 0 | 0 |
2018-08-26 | 22.78 | 22.78 | -0.03 | ![]() |
22.75 | 22.8 | 22.75 | 165 | 22.75 | 1737 | 22.25 | 442 | 10066 | 3 |
2018-08-19 | 24.51 | 22.78 | -2.31 | ![]() |
22.2 | 23.86 | 22.11 | 1215 | 24.49 | 0 | 0 | 1720 | 39183 | 11 |
2018-08-15 | 24.51 | 24.51 | -0.75 | ![]() |
23.76 | 23.85 | 23.76 | 1513 | 25.3 | 1595 | 23.76 | 750 | 17859 | 3 |
2018-08-12 | 24.38 | 24.51 | 0.13 | ![]() |
24.51 | 24.51 | 24.5 | 768 | 25.3 | 920 | 23.16 | 1987 | 48697 | 6 |
2018-08-02 | 23.5 | 23.5 | -0.2 | ![]() |
23.3 | 23.35 | 23.3 | 1250 | 24.69 | 748 | 23.15 | 500 | 11655 | 2 |
2018-08-01 | 23.5 | 23.5 | -0.4 | ![]() |
23.1 | 23.15 | 23.1 | 1336 | 24.44 | 763 | 23.15 | 970 | 22432 | 2 |
2018-07-31 | 23.5 | 23.5 | -0.5 | ![]() |
23 | 23 | 23 | 1170 | 25.28 | 688 | 22.57 | 150 | 3450 | 1 |
2018-07-30 | 23.5 | 23.5 | -23.5 | ![]() |
0 | 0 | 0 | 1720 | 24.6 | 688 | 22.57 | 0 | 0 | 0 |
2018-07-29 | 23.5 | 23.5 | -23.5 | ![]() |
0 | 0 | 0 | 1220 | 24.99 | 688 | 22.57 | 0 | 0 | 0 |
2018-07-24 | 24.6 | 24.6 | -24.6 | ![]() |
0 | 0 | 0 | 1095 | 25.9 | 1312 | 24.21 | 0 | 0 | 0 |
2018-07-15 | 24.6 | 24.6 | -24.6 | ![]() |
0 | 0 | 0 | 538 | 26.79 | 1285 | 23.51 | 0 | 0 | 0 |
2018-07-12 | 24.6 | 24.6 | 0.3 | ![]() |
24.9 | 24.9 | 24.9 | 50 | 26.46 | 908 | 23.33 | 1000 | 24900 | 2 |
2018-07-09 | 25.04 | 24.08 | -1.04 | ![]() |
24 | 24.5 | 24 | 536 | 26.99 | 58 | 22.55 | 5014 | 120737 | 14 |
2018-07-08 | 26.53 | 25.04 | -1.53 | ![]() |
25 | 25.15 | 25 | 599 | 27.46 | 120 | 24.01 | 2200 | 55098 | 13 |
2018-07-05 | 26.53 | 26.53 | -26.53 | ![]() |
0 | 0 | 0 | 349 | 27.98 | 160 | 24.66 | 0 | 0 | 0 |
2018-07-03 | 29.17 | 27.34 | -2.57 | ![]() |
26.6 | 29.5 | 26.6 | 3233 | 29.64 | 50 | 26.35 | 8966 | 245157 | 30 |
2018-07-02 | 29.17 | 29.17 | 0.33 | ![]() |
29.5 | 29.5 | 29.5 | 858 | 31.85 | 457 | 27.51 | 600 | 17700 | 3 |
2018-06-28 | 29.17 | 29.17 | 1.83 | ![]() |
31 | 31 | 30.5 | 358 | 32.07 | 448 | 27.12 | 600 | 18550 | 2 |
2018-06-27 | 29.17 | 29.17 | 0.48 | ![]() |
29.65 | 29.65 | 29.65 | 391 | 32 | 400 | 27.06 | 278 | 8243 | 2 |
2018-06-26 | 29.17 | 29.17 | 0.49 | ![]() |
29.66 | 29.66 | 29.66 | 191 | 32 | 626 | 29.65 | 360 | 10678 | 3 |
2018-06-25 | 29.17 | 29.17 | 0.33 | ![]() |
29.5 | 29.5 | 29.5 | 191 | 32 | 626 | 29.65 | 200 | 5900 | 1 |
2018-06-21 | 29.17 | 29.17 | 0.83 | ![]() |
30 | 30 | 29.53 | 33 | 32 | 928 | 29.4 | 600 | 17765 | 2 |
2018-06-20 | 29.17 | 29.17 | 0.33 | ![]() |
29.5 | 29.5 | 29.5 | 191 | 32 | 1078 | 29.4 | 200 | 5900 | 1 |
2018-06-19 | 29.17 | 29.17 | -29.17 | ![]() |
0 | 0 | 0 | 191 | 32 | 1255 | 29.2 | 0 | 0 | 0 |
2018-06-14 | 29.17 | 29.17 | -29.17 | ![]() |
0 | 0 | 0 | 10 | 31.57 | 1255 | 29.2 | 0 | 0 | 0 |
2018-06-13 | 29.17 | 29.17 | -29.17 | ![]() |
0 | 0 | 0 | 901 | 30.96 | 1003 | 28.6 | 0 | 0 | 0 |
2018-05-31 | 28.71 | 28.71 | 1.09 | ![]() |
29.8 | 29.8 | 29 | 100 | 30.98 | 101 | 28.61 | 876 | 25703 | 3 |
2018-05-30 | 31.69 | 28.71 | -3.09 | ![]() |
28.6 | 29.5 | 28.55 | 740 | 31 | 125 | 28.6 | 4947 | 142040 | 15 |
2018-05-29 | 31.69 | 31.69 | -2.28 | ![]() |
29.41 | 31.5 | 29.4 | 890 | 33.99 | 655 | 29.4 | 400 | 11806 | 4 |
2018-05-28 | 31.69 | 31.69 | -31.69 | ![]() |
0 | 0 | 0 | 840 | 33.99 | 820 | 29.4 | 0 | 0 | 0 |
2018-05-23 | 31.69 | 31.69 | -31.69 | ![]() |
0 | 0 | 0 | 1540 | 32.89 | 700 | 29.4 | 0 | 0 | 0 |
2018-05-22 | 31.69 | 31.69 | 1.19 | ![]() |
32.88 | 32.88 | 32.88 | 1880 | 32.99 | 700 | 29.4 | 100 | 3288 | 1 |
2018-05-21 | 31.69 | 31.69 | -31.69 | ![]() |
0 | 0 | 0 | 2053 | 33.33 | 900 | 29.4 | 0 | 0 | 0 |
2018-05-20 | 31.69 | 31.69 | -31.69 | ![]() |
0 | 0 | 0 | 2053 | 33.33 | 900 | 29.4 | 0 | 0 | 0 |
2018-05-17 | 31.69 | 31.69 | -31.69 | ![]() |
0 | 0 | 0 | 1563 | 34 | 865 | 29.4 | 0 | 0 | 0 |
2018-05-16 | 31.69 | 31.69 | -2.69 | ![]() |
29 | 29 | 29 | 863 | 34.49 | 355 | 29.26 | 250 | 7250 | 1 |
2018-05-15 | 31.69 | 31.69 | -31.69 | ![]() |
0 | 0 | 0 | 1835 | 32.93 | 715 | 30.65 | 0 | 0 | 0 |
2018-05-14 | 31.69 | 31.69 | -31.69 | ![]() |
0 | 0 | 0 | 1835 | 32.93 | 515 | 30.65 | 0 | 0 | 0 |
2018-05-13 | 31.69 | 31.69 | -31.69 | ![]() |
0 | 0 | 0 | 2105 | 32.2 | 315 | 30.65 | 0 | 0 | 0 |
2018-05-03 | 31.69 | 31.69 | -0.69 | ![]() |
31 | 31 | 31 | 1175 | 32.97 | 0 | 0 | 108 | 3348 | 2 |
2018-04-30 | 31.69 | 31.69 | -0.97 | ![]() |
30.72 | 34.76 | 30.72 | 429 | 33.79 | 1195 | 30.65 | 105 | 3246 | 2 |
2018-04-29 | 32.05 | 31.69 | 0.45 | ![]() |
32.5 | 32.5 | 30.6 | 821 | 33.87 | 955 | 30.65 | 1960 | 62122 | 8 |
2018-04-26 | 32.05 | 32.05 | -32.05 | ![]() |
0 | 0 | 0 | 378 | 33.29 | 1980 | 31.02 | 0 | 0 | 0 |
2018-03-18 | 32.41 | 32.41 | -32.41 | ![]() |
0 | 0 | 0 | 2901 | 34.21 | 3269 | 32 | 0 | 0 | 0 |
2018-03-15 | 32.41 | 32.41 | -0.16 | ![]() |
32.25 | 33.11 | 32.25 | 2519 | 34.29 | 2429 | 32 | 300 | 9882 | 3 |
2018-03-14 | 32.41 | 32.41 | 0.59 | ![]() |
33 | 33 | 33 | 1984 | 34.39 | 1584 | 32 | 200 | 6600 | 1 |
2018-03-13 | 32.77 | 32.41 | -0.65 | ![]() |
32.12 | 32.56 | 32.12 | 2959 | 34.98 | 1084 | 31.01 | 1111 | 36009 | 6 |
2018-03-12 | 33.83 | 32.77 | 0.56 | ![]() |
34.39 | 34.39 | 31 | 3222 | 34.98 | 1062 | 32.04 | 1120 | 36703 | 8 |
2018-03-11 | 33.83 | 33.83 | 0.17 | ![]() |
34 | 34 | 33.01 | 2915 | 34.98 | 438 | 32.7 | 800 | 26916 | 3 |
2018-03-08 | 33.83 | 33.83 | -0.82 | ![]() |
33.01 | 33.7 | 33.01 | 2170 | 34.99 | 238 | 32.11 | 590 | 19784 | 5 |
2018-03-07 | 34.89 | 33.83 | -1.19 | ![]() |
33.7 | 34 | 33.7 | 2531 | 34.99 | 677 | 33.7 | 1155 | 39073 | 6 |
2018-03-06 | 34.89 | 34.89 | -1.89 | ![]() |
33 | 33 | 33 | 2698 | 34.9 | 200 | 33 | 300 | 9900 | 1 |
2018-03-05 | 34.89 | 34.89 | -34.89 | ![]() |
0 | 0 | 0 | 2198 | 34.99 | 500 | 33 | 0 | 0 | 0 |
2018-03-04 | 34.89 | 34.89 | -1.89 | ![]() |
33 | 34.55 | 33 | 1998 | 34.99 | 500 | 33 | 480 | 16355 | 6 |
2018-03-01 | 34.89 | 34.89 | 0.11 | ![]() |
35 | 35 | 35 | 2068 | 36.98 | 953 | 34.55 | 600 | 21000 | 5 |
2018-02-28 | 34.74 | 34.89 | -0.22 | ![]() |
34.52 | 35 | 34.52 | 2868 | 36.49 | 906 | 34.52 | 2629 | 91728 | 6 |
2018-02-27 | 33.92 | 34.74 | 1.38 | ![]() |
35.3 | 35.3 | 33.25 | 5010 | 35.95 | 6376 | 35.3 | 1943 | 67501 | 14 |
2018-02-26 | 33.62 | 33.92 | 0.38 | ![]() |
34 | 34 | 33 | 1474 | 34.65 | 3188 | 33.25 | 3041 | 103163 | 12 |
2018-02-25 | 32.1 | 33.62 | 1.6 | ![]() |
33.7 | 33.75 | 33.45 | 615 | 33.75 | 3996 | 32.5 | 1300 | 43708 | 8 |
2018-02-22 | 32.1 | 32.1 | 0.4 | ![]() |
32.5 | 32.5 | 32.09 | 1148 | 32.88 | 2627 | 31.06 | 500 | 16192 | 4 |
2018-02-21 | 31.99 | 32.1 | 0.21 | ![]() |
32.2 | 32.2 | 30.66 | 1455 | 32.33 | 4154 | 30.69 | 5226 | 167740 | 15 |
2018-02-20 | 31.51 | 31.99 | 0.49 | ![]() |
32 | 32 | 31.9 | 1278 | 32.33 | 3654 | 30.65 | 1263 | 40398 | 3 |
2018-02-19 | 31.03 | 31.51 | 0.96 | ![]() |
31.99 | 31.99 | 30.21 | 2068 | 32 | 3699 | 30.67 | 1166 | 36739 | 9 |
2018-02-18 | 29.97 | 31.03 | 1.53 | ![]() |
31.5 | 31.5 | 30.75 | 2544 | 31.49 | 2740 | 30.3 | 2438 | 75642 | 7 |
2018-02-15 | 29.97 | 29.97 | 0.03 | ![]() |
30 | 30 | 29.99 | 3579 | 31 | 2382 | 29.19 | 298 | 8940 | 3 |
2018-02-14 | 29.97 | 29.97 | -0.15 | ![]() |
29.82 | 29.82 | 29.82 | 3876 | 31 | 2427 | 29.26 | 500 | 14910 | 2 |
2018-02-13 | 31.12 | 29.97 | -1.12 | ![]() |
30 | 30 | 29.75 | 4523 | 31.5 | 2482 | 29.82 | 3430 | 102793 | 3 |
2018-02-12 | 31.12 | 31.12 | -0.12 | ![]() |
31 | 31 | 29.71 | 4523 | 31.69 | 2615 | 29.72 | 780 | 23859 | 6 |
2018-02-11 | 31.12 | 31.12 | 0.68 | ![]() |
31.8 | 31.85 | 30.9 | 3916 | 31.78 | 2440 | 29.7 | 834 | 26399 | 8 |
2018-02-08 | 31.12 | 31.12 | -31.12 | ![]() |
0 | 0 | 0 | 3647 | 31.8 | 2395 | 29.7 | 0 | 0 | 0 |
2018-02-07 | 29.3 | 31.12 | 0.7 | ![]() |
30 | 32 | 29.16 | 3230 | 31.8 | 1632 | 29.7 | 1150 | 35789 | 7 |
2018-02-06 | 29.53 | 29.3 | -0.38 | ![]() |
29.15 | 29.72 | 29.15 | 2280 | 30.8 | 1269 | 29.15 | 1223 | 35836 | 7 |
2018-02-05 | 29.53 | 29.53 | 1.47 | ![]() |
31 | 31 | 30.8 | 2757 | 30.99 | 990 | 29.72 | 210 | 6490 | 4 |
2018-02-04 | 29.97 | 29.53 | -0.3 | ![]() |
29.67 | 29.67 | 29.5 | 2123 | 30.99 | 1245 | 29.72 | 1957 | 57786 | 9 |
2018-02-01 | 29.97 | 29.97 | -0.2 | ![]() |
29.77 | 29.77 | 29.77 | 2339 | 31.28 | 772 | 29.5 | 192 | 5716 | 3 |
2018-01-31 | 29.97 | 29.97 | -0.35 | ![]() |
29.62 | 29.65 | 29.62 | 2249 | 31.47 | 771 | 29.5 | 798 | 23647 | 7 |
2018-01-30 | 29.77 | 29.97 | -0.15 | ![]() |
29.62 | 30.01 | 29.62 | 2456 | 31.39 | 1373 | 29.5 | 2400 | 71939 | 6 |
2018-01-29 | 29.16 | 29.77 | 0.34 | ![]() |
29.5 | 30 | 29.5 | 2756 | 31.46 | 4033 | 29.55 | 1220 | 36324 | 7 |
2018-01-28 | 29.16 | 29.16 | 0.41 | ![]() |
29.57 | 29.57 | 29.57 | 3014 | 31.23 | 3493 | 29.5 | 50 | 1479 | 1 |
2018-01-24 | 29.16 | 29.16 | 0.39 | ![]() |
29.55 | 30.5 | 29.55 | 2427 | 29.99 | 3393 | 29.5 | 473 | 14216 | 6 |
2018-01-23 | 29.16 | 29.16 | 0.4 | ![]() |
29.56 | 30 | 29.56 | 2789 | 30.5 | 4294 | 29.5 | 685 | 20375 | 5 |
2018-01-22 | 29.16 | 29.16 | -29.16 | ![]() |
0 | 0 | 0 | 3709 | 31.44 | 3794 | 29.49 | 0 | 0 | 0 |
2018-01-21 | 29.16 | 29.16 | 0.44 | ![]() |
29.6 | 29.61 | 29.6 | 2589 | 31.46 | 3294 | 29.49 | 755 | 22350 | 4 |
2018-01-18 | 29.16 | 29.16 | -29.16 | ![]() |
0 | 0 | 0 | 2589 | 31.37 | 1294 | 29.49 | 0 | 0 | 0 |
2018-01-17 | 29.16 | 29.16 | 0.4 | ![]() |
29.56 | 29.56 | 29.26 | 2449 | 31.37 | 1387 | 29.2 | 122 | 3600 | 2 |
2018-01-16 | 29.16 | 29.16 | 0.09 | ![]() |
29.25 | 29.25 | 29.25 | 1449 | 31.43 | 1387 | 29.2 | 150 | 4388 | 1 |
2018-01-15 | 29.16 | 29.16 | 0.62 | ![]() |
29.78 | 29.8 | 29.78 | 949 | 31.47 | 1387 | 29.75 | 618 | 18408 | 4 |
2018-01-14 | 29.16 | 29.16 | -29.16 | ![]() |
0 | 0 | 0 | 949 | 31.47 | 1387 | 29.68 | 0 | 0 | 0 |
2018-01-11 | 29.16 | 29.16 | -0.04 | ![]() |
29.12 | 29.12 | 29.12 | 182 | 31.39 | 1183 | 29.31 | 21 | 612 | 1 |
2018-01-10 | 29.16 | 29.16 | -0.15 | ![]() |
29.01 | 29.33 | 29.01 | 1182 | 31.33 | 800 | 29.06 | 1000 | 29261 | 5 |
2018-01-09 | 29.16 | 29.16 | 0.36 | ![]() |
29.52 | 30 | 29.52 | 1142 | 31.48 | 888 | 29.52 | 120 | 3575 | 3 |
2018-01-08 | 29.16 | 29.16 | -29.16 | ![]() |
0 | 0 | 0 | 1142 | 31.48 | 376 | 29.01 | 0 | 0 | 0 |
2018-01-04 | 30.46 | 29.16 | -0.46 | ![]() |
30 | 30 | 29.03 | 1505 | 31.5 | 391 | 29.13 | 2483 | 72417 | 14 |
2018-01-03 | 30.46 | 30.46 | -0.72 | ![]() |
29.74 | 29.75 | 29.74 | 405 | 32.88 | 185 | 29.6 | 360 | 10708 | 2 |
2018-01-02 | 31.88 | 30.46 | -1.72 | ![]() |
30.16 | 31.45 | 30.05 | 1788 | 33.29 | 384 | 30.04 | 1309 | 39876 | 9 |
2017-12-31 | 32.01 | 31.88 | -0.77 | ![]() |
31.24 | 32.01 | 31.24 | 2105 | 33.29 | 74 | 30.03 | 5967 | 190254 | 15 |
2017-12-28 | 32.36 | 32.01 | -0.36 | ![]() |
32 | 32.1 | 32 | 1700 | 33.33 | 383 | 31.86 | 3698 | 118381 | 10 |
2017-12-27 | 32.06 | 32.36 | -0.05 | ![]() |
32.01 | 33.49 | 32.01 | 1732 | 33.33 | 831 | 32 | 4196 | 135771 | 22 |
2017-12-26 | 31.63 | 32.06 | 0.37 | ![]() |
32 | 32.25 | 31.92 | 1439 | 32.99 | 1135 | 32 | 2991 | 95884 | 11 |
2017-12-25 | 31.63 | 31.63 | -31.63 | ![]() |
0 | 0 | 0 | 1439 | 32.99 | 777 | 31.72 | 0 | 0 | 0 |
2017-12-19 | 32.83 | 33.47 | -0.31 | ![]() |
32.52 | 34.62 | 32.52 | 2867 | 33.8 | 3273 | 32.11 | 2081 | 69643 | 17 |
2017-12-18 | 31.48 | 32.83 | 1.77 | ![]() |
33.25 | 33.3 | 32.01 | 2217 | 33 | 3337 | 31.58 | 5131 | 168444 | 25 |
2017-12-17 | 31.48 | 31.48 | 0.05 | ![]() |
31.53 | 31.53 | 31.53 | 2806 | 32.5 | 3227 | 30.36 | 100 | 3153 | 1 |
2017-12-14 | 31.94 | 31.48 | -0.42 | ![]() |
31.52 | 31.52 | 31.3 | 2971 | 32.5 | 1637 | 30.13 | 1372 | 43188 | 9 |
2017-12-13 | 32.39 | 31.94 | -0.78 | ![]() |
31.61 | 32 | 31.51 | 1322 | 33.33 | 1650 | 31.51 | 1155 | 36894 | 3 |
2017-12-12 | 32.14 | 32.39 | -0.14 | ![]() |
32 | 32.77 | 32 | 1285 | 33.33 | 1689 | 31.66 | 4137 | 134002 | 9 |
2017-12-11 | 31.86 | 32.14 | 0.2 | ![]() |
32.06 | 32.5 | 31.52 | 2056 | 32.78 | 1649 | 30.26 | 3063 | 98442 | 11 |
2017-12-10 | 31.56 | 31.86 | 0.34 | ![]() |
31.9 | 31.99 | 31.25 | 1571 | 32.78 | 1718 | 31.51 | 1650 | 52575 | 3 |
2017-12-07 | 32.31 | 31.56 | -1.21 | ![]() |
31.1 | 31.68 | 31.1 | 849 | 32.78 | 1117 | 30.26 | 3625 | 114413 | 17 |
2017-12-06 | 32.8 | 32.31 | -0.79 | ![]() |
32.01 | 32.5 | 32.01 | 1335 | 33.5 | 1359 | 31.5 | 1929 | 62327 | 9 |
2017-12-05 | 32.68 | 32.8 | -0.13 | ![]() |
32.55 | 33.25 | 32.22 | 1335 | 33.21 | 1658 | 32.11 | 3650 | 119714 | 16 |
2017-12-04 | 33.44 | 32.68 | -0.74 | ![]() |
32.7 | 33 | 32.5 | 1034 | 36.49 | 1549 | 32.12 | 1138 | 37184 | 9 |
2017-12-03 | 33.8 | 33.44 | -0.3 | ![]() |
33.5 | 33.5 | 33.4 | 2235 | 35 | 1299 | 32.12 | 746 | 24948 | 5 |
2017-11-29 | 33.19 | 33.8 | 0.81 | ![]() |
34 | 34 | 33 | 184 | 36.49 | 1258 | 32.12 | 2438 | 82404 | 22 |
2017-11-27 | 37.6 | 34.36 | -2.63 | ![]() |
34.97 | 35.01 | 33.84 | 2208 | 37.49 | 0 | 0 | 7409 | 254603 | 36 |
2017-11-26 | 37.19 | 37.6 | 0.51 | ![]() |
37.7 | 37.95 | 37.01 | 2931 | 38 | 120 | 35.01 | 9103 | 342229 | 36 |
2017-11-23 | 36.45 | 37.19 | 0.55 | ![]() |
37 | 37.99 | 36.5 | 2554 | 38 | 758 | 36.15 | 5962 | 221699 | 30 |
2017-11-22 | 36.45 | 36.45 | -0.41 | ![]() |
36.04 | 36.81 | 36.04 | 4169 | 36.5 | 308 | 35.56 | 2760 | 100606 | 16 |
2017-11-21 | 37.21 | 36.45 | -0.36 | ![]() |
36.85 | 37 | 36.04 | 2720 | 37.85 | 452 | 36.04 | 2295 | 83654 | 11 |
2017-11-20 | 36.64 | 37.21 | 0.36 | ![]() |
37 | 37.88 | 37 | 1768 | 37.87 | 929 | 36.04 | 913 | 33971 | 10 |
2017-11-19 | 36.45 | 36.64 | -0.43 | ![]() |
36.02 | 37.01 | 36.01 | 858 | 38.5 | 1086 | 35.67 | 4322 | 158359 | 25 |
2017-11-16 | 36.43 | 36.45 | -0.43 | ![]() |
36 | 36.88 | 35.75 | 2444 | 36.97 | 565 | 35.51 | 1634 | 59563 | 13 |
2017-11-15 | 36.47 | 36.43 | -0.72 | ![]() |
35.75 | 37 | 35.65 | 1427 | 37 | 1715 | 35.51 | 6980 | 254309 | 18 |
2017-11-14 | 36.16 | 36.47 | 0.84 | ![]() |
37 | 37 | 35.5 | 407 | 39.55 | 1631 | 35.5 | 7670 | 279725 | 38 |
2017-11-13 | 37.14 | 36.16 | -0.64 | ![]() |
36.5 | 36.75 | 35.51 | 5372 | 36.5 | 1724 | 35.6 | 2899 | 104836 | 17 |
2017-11-12 | 37.14 | 37.14 | -37.14 | ![]() |
0 | 0 | 0 | 4617 | 38.23 | 625 | 35.5 | 0 | 0 | 0 |
2017-11-09 | 37.14 | 37.14 | -37.14 | ![]() |
0 | 0 | 0 | 3970 | 38.8 | 229 | 35.01 | 0 | 0 | 0 |
2017-11-08 | 36.5 | 37.14 | 0.5 | ![]() |
37 | 38.54 | 36.1 | 6688 | 38.6 | 3212 | 36.5 | 2348 | 87208 | 14 |
2017-11-07 | 37.25 | 36.5 | -1.14 | ![]() |
36.11 | 36.7 | 36.11 | 6665 | 38.6 | 1503 | 36.12 | 676 | 24672 | 5 |
2017-11-06 | 37.03 | 37.25 | -0.03 | ![]() |
37 | 37.5 | 36.5 | 6499 | 38.75 | 717 | 36.5 | 2800 | 104306 | 13 |
2017-11-05 | 37.58 | 37.03 | -0.58 | ![]() |
37 | 37.07 | 37 | 5582 | 38.75 | 699 | 37.06 | 1100 | 40735 | 5 |
2017-11-02 | 37.8 | 37.58 | -0.4 | ![]() |
37.4 | 38.85 | 37.25 | 6467 | 38.8 | 1002 | 37.07 | 2055 | 77236 | 11 |
2017-11-01 | 37.92 | 37.8 | -0.42 | ![]() |
37.5 | 38 | 37.02 | 2592 | 39 | 412 | 37.25 | 7051 | 266563 | 23 |
2017-10-31 | 37.7 | 37.92 | 0.2 | ![]() |
37.9 | 38.05 | 37.89 | 790 | 39.86 | 178 | 37 | 1660 | 62950 | 10 |
2017-10-30 | 37.34 | 37.7 | 0.66 | ![]() |
38 | 38 | 37.11 | 2743 | 38.8 | 496 | 36.02 | 550 | 20736 | 4 |
2017-10-29 | 37.34 | 37.34 | 0.66 | ![]() |
38 | 38.5 | 38 | 1462 | 40.82 | 496 | 36.02 | 250 | 9550 | 2 |
2017-10-26 | 37.35 | 37.34 | 0.14 | ![]() |
37.49 | 37.75 | 37 | 1512 | 39.43 | 472 | 36.02 | 5578 | 208297 | 29 |
2017-10-25 | 37.35 | 37.35 | -0.04 | ![]() |
37.31 | 37.31 | 37.31 | 2217 | 39.44 | 989 | 37.2 | 100 | 3731 | 1 |
2017-10-24 | 37.74 | 37.35 | -0.31 | ![]() |
37.43 | 37.45 | 37.15 | 2187 | 39.46 | 839 | 37.2 | 1390 | 51918 | 7 |
2017-10-23 | 39.67 | 37.74 | -2.36 | ![]() |
37.31 | 38.01 | 37.3 | 1412 | 39.75 | 478 | 37 | 3185 | 120204 | 21 |
2017-10-22 | 37.61 | 39.67 | 1.89 | ![]() |
39.5 | 40.49 | 39.5 | 1217 | 39.5 | 647 | 37.3 | 600 | 23799 | 3 |
2017-10-19 | 38.24 | 37.61 | -0.63 | ![]() |
37.61 | 38.32 | 37.15 | 296 | 40.98 | 1147 | 37.3 | 2671 | 100453 | 20 |
2017-10-18 | 37.98 | 38.24 | 0.32 | ![]() |
38.3 | 38.32 | 38.15 | 296 | 40.98 | 1538 | 37.66 | 1150 | 43975 | 4 |
2017-10-17 | 39.71 | 37.98 | -0.71 | ![]() |
39 | 39 | 37.12 | 1725 | 39.87 | 1238 | 37.66 | 2203 | 83661 | 15 |
2017-10-16 | 41.52 | 39.71 | -2.5 | ![]() |
39.02 | 41 | 38.25 | 3744 | 42.76 | 35 | 37.42 | 3345 | 132820 | 20 |
2017-10-15 | 41.45 | 41.52 | -0.67 | ![]() |
40.78 | 42.95 | 40.01 | 3130 | 42.98 | 35 | 37.42 | 2068 | 85857 | 16 |
2017-10-12 | 40.45 | 41.45 | -0.19 | ![]() |
40.26 | 43 | 40.25 | 2047 | 42.79 | 0 | 0 | 1963 | 81367 | 9 |
2017-10-11 | 42.1 | 40.45 | -1.1 | ![]() |
41 | 41 | 40 | 3543 | 42.97 | 1392 | 40.25 | 2350 | 95060 | 17 |
2017-10-10 | 40.79 | 42.1 | 0.21 | ![]() |
41 | 43.82 | 41 | 1389 | 43.68 | 100 | 39.05 | 4550 | 191541 | 26 |
2017-10-09 | 40.13 | 40.79 | -0.12 | ![]() |
40.01 | 41.8 | 40 | 2200 | 41.76 | 1210 | 39.05 | 13204 | 538575 | 42 |
2017-10-02 | 42.68 | 41.9 | -0.93 | ![]() |
41.75 | 42.01 | 41.75 | 1852 | 41.8 | 0 | 0 | 2397 | 100428 | 13 |
2017-10-01 | 42.69 | 42.68 | -0.65 | ![]() |
42.04 | 43.25 | 42.02 | 1004 | 44.9 | 100 | 41.75 | 4858 | 207355 | 18 |
2017-09-27 | 42.1 | 43.87 | 0.33 | ![]() |
42.43 | 45.44 | 42.41 | 914 | 44.99 | 1600 | 42 | 6138 | 269300 | 42 |
2017-09-26 | 41.79 | 42.1 | 0.21 | ![]() |
42 | 45 | 39.01 | 692 | 45.9 | 400 | 40.02 | 11604 | 488506 | 55 |
2017-09-25 | 38.01 | 41.79 | 3.8 | ![]() |
41.81 | 41.81 | 40 | 0 | 0 | 1184 | 37.5 | 21162 | 884339 | 53 |
2017-09-24 | 37.27 | 38.01 | 3.68 | ![]() |
40.95 | 40.95 | 37 | 0 | 0 | 1044 | 37 | 2084 | 79223 | 15 |
2017-09-20 | 38.84 | 37.27 | -1.84 | ![]() |
37 | 38.5 | 37 | 105 | 42.72 | 388 | 36.13 | 12200 | 454693 | 23 |
2017-09-19 | 36.04 | 38.84 | 2.96 | ![]() |
39 | 39 | 38 | 0 | 0 | 66 | 36.24 | 1228 | 47691 | 7 |
2017-09-18 | 36.54 | 36.04 | 0.45 | ![]() |
36.99 | 36.99 | 35.99 | 32 | 40.18 | 1376 | 35.06 | 2693 | 97049 | 16 |
2017-09-17 | 37.16 | 36.54 | -1.03 | ![]() |
36.13 | 37.99 | 36.13 | 250 | 38 | 1076 | 35.03 | 511 | 18671 | 5 |
2017-09-14 | 35.01 | 37.16 | 3.49 | ![]() |
38.5 | 38.51 | 35.04 | 0 | 0 | 1152 | 36.12 | 4542 | 168799 | 27 |
2017-09-13 | 35.52 | 35.01 | -0.42 | ![]() |
35.1 | 35.1 | 35 | 1143 | 37 | 530 | 33.03 | 4824 | 168889 | 27 |
2017-09-12 | 35.52 | 35.52 | -0.51 | ![]() |
35.01 | 36 | 35.01 | 1031 | 37 | 990 | 35 | 240 | 8600 | 2 |
2017-09-11 | 35.52 | 35.52 | 0.48 | ![]() |
36 | 36 | 36 | 1031 | 37 | 990 | 35 | 100 | 3600 | 1 |
2017-09-10 | 35.2 | 35.52 | 0.8 | ![]() |
36 | 36 | 35.11 | 781 | 37.5 | 1490 | 35 | 2008 | 71320 | 10 |
2017-09-07 | 35.5 | 35.2 | -0.49 | ![]() |
35.01 | 36 | 35.01 | 746 | 37.5 | 990 | 35 | 990 | 34850 | 9 |
2017-09-06 | 34.59 | 35.5 | 1.41 | ![]() |
36 | 36 | 35 | 1131 | 36 | 990 | 35 | 1000 | 35504 | 6 |
2017-09-05 | 34.59 | 34.59 | 0.02 | ![]() |
34.61 | 34.62 | 34.61 | 1701 | 35.99 | 40 | 32.43 | 200 | 6924 | 2 |
2017-08-30 | 35.56 | 34.59 | 0.44 | ![]() |
36 | 36 | 33 | 2695 | 36 | 20 | 32.01 | 1910 | 66067 | 14 |
2017-08-29 | 35.28 | 35.56 | -0.28 | ![]() |
35 | 37 | 35 | 2932 | 36 | 50 | 34 | 1495 | 53169 | 6 |
2017-08-28 | 36.69 | 35.28 | -1.69 | ![]() |
35 | 36.52 | 35 | 1925 | 37.98 | 49 | 35 | 1545 | 54502 | 9 |
2017-08-27 | 38.41 | 36.69 | -1.89 | ![]() |
36.52 | 38.57 | 36.25 | 717 | 39.98 | 0 | 0 | 3495 | 128236 | 14 |
2017-08-24 | 39.79 | 38.41 | -1.79 | ![]() |
38 | 40 | 38 | 1434 | 40 | 115 | 36.5 | 1117 | 42900 | 5 |
2017-08-22 | 38.76 | 40.1 | 3.24 | ![]() |
42 | 42 | 38.25 | 0 | 0 | 48 | 36.06 | 2462 | 98716 | 15 |
2017-08-21 | 38.31 | 38.76 | 0.19 | ![]() |
38.5 | 41 | 38.5 | 190 | 41 | 548 | 37.72 | 1050 | 40702 | 9 |
2017-08-20 | 40.02 | 38.31 | -2.92 | ![]() |
37.1 | 40 | 36.25 | 200 | 41 | 763 | 37.01 | 1475 | 56510 | 8 |
2017-08-17 | 40.92 | 40.02 | -0.92 | ![]() |
40 | 40.1 | 40 | 0 | 0 | 26 | 39 | 565 | 22610 | 3 |
2017-08-16 | 42.37 | 40.92 | 0.63 | ![]() |
43 | 43 | 40.1 | 700 | 43 | 641 | 39 | 1382 | 56547 | 8 |
2017-08-13 | 47 | 45.74 | -1 | ![]() |
46 | 46 | 45 | 978 | 47 | 47 | 43.03 | 707 | 32339 | 3 |
2017-08-10 | 47 | 47 | -2 | ![]() |
45 | 45 | 45 | 2860 | 47 | 47 | 43.03 | 30 | 1350 | 1 |
2017-08-09 | 47 | 47 | -1 | ![]() |
46 | 46 | 46 | 2770 | 47 | 47 | 43.27 | 100 | 4600 | 1 |
2017-08-08 | 47 | 47 | -3.83 | ![]() |
43.17 | 43.17 | 43.08 | 2770 | 47 | 39 | 43.03 | 155 | 6678 | 2 |
2017-08-07 | 47 | 47 | -1 | ![]() |
46 | 46 | 46 | 3670 | 47 | 39 | 43.08 | 100 | 4600 | 1 |
2017-08-06 | 45.58 | 47 | 2.42 | ![]() |
48 | 48 | 46 | 13771 | 47.97 | 3976 | 46.05 | 400 | 18799 | 3 |
2017-08-03 | 45.86 | 45.58 | 0.14 | ![]() |
46 | 49 | 45 | 2250 | 48 | 1826 | 46 | 2860 | 130357 | 10 |
2017-08-02 | 41.96 | 45.86 | 3.04 | ![]() |
45 | 46.15 | 45 | 0 | 0 | 1012 | 40.03 | 1461 | 67008 | 13 |
2017-07-27 | 47.15 | 47.22 | -0.25 | ![]() |
46.9 | 48 | 46.9 | 1040 | 50.5 | 15 | 42.45 | 1899 | 89667 | 12 |
2017-07-26 | 47.81 | 47.15 | -0.61 | ![]() |
47.2 | 47.21 | 47.01 | 40 | 50.5 | 515 | 43.1 | 1886 | 88916 | 10 |
2017-07-25 | 51.4 | 47.81 | -4.39 | ![]() |
47.01 | 51.65 | 47.01 | 898 | 52.52 | 500 | 46.26 | 784 | 37484 | 3 |
2017-07-24 | 46.97 | 51.4 | 4.68 | ![]() |
51.65 | 51.66 | 50 | 134 | 51.65 | 744 | 46.03 | 4718 | 242492 | 29 |
2017-07-17 | 54.02 | 55.8 | 0.96 | ![]() |
54.98 | 58.96 | 54.95 | 2073 | 54.99 | 0 | 0 | 330 | 18414 | 3 |
2017-07-16 | 54.02 | 54.02 | -5.37 | ![]() |
48.65 | 48.65 | 48.65 | 10 | 59.41 | 0 | 0 | 117 | 5692 | 1 |
2017-07-12 | 53.9 | 58.47 | 4.84 | ![]() |
58.74 | 59 | 54 | 23 | 59.29 | 0 | 0 | 3586 | 209677 | 22 |
2017-07-11 | 49.19 | 53.9 | 4.81 | ![]() |
54 | 54 | 53 | 139 | 54 | 40 | 50 | 3887 | 209501 | 29 |
2017-07-10 | 44.98 | 49.19 | 4.49 | ![]() |
49.47 | 49.47 | 48 | 0 | 0 | 1620 | 49.47 | 10737 | 528124 | 52 |
2017-07-09 | 41.26 | 44.98 | 4.12 | ![]() |
45.38 | 45.38 | 41.29 | 0 | 0 | 0 | 0 | 5094 | 229114 | 33 |
2017-07-02 | 31.51 | 32.88 | 1.49 | ![]() |
33 | 33 | 32.7 | 392 | 33.88 | 0 | 0 | 1299 | 42717 | 4 |
2017-06-28 | 31.06 | 31.51 | 1.43 | ![]() |
32.49 | 32.5 | 29 | 342 | 32.48 | 0 | 0 | 3299 | 103958 | 8 |
2017-06-22 | 30.81 | 31.06 | 0.29 | ![]() |
31.1 | 31.25 | 30.98 | 1100 | 32.5 | 0 | 0 | 3495 | 108550 | 7 |
2017-06-21 | 30.81 | 30.81 | -3.01 | ![]() |
27.8 | 27.81 | 27.8 | 1515 | 32 | 100 | 28 | 44 | 1224 | 2 |
2017-06-20 | 30.81 | 30.81 | -30.81 | ![]() |
0 | 0 | 0 | 1515 | 32 | 42 | 30.27 | 0 | 0 | 0 |
2017-06-19 | 30.81 | 30.81 | -30.81 | ![]() |
0 | 0 | 0 | 1315 | 32.5 | 0 | 0 | 0 | 0 | 0 |
2017-06-18 | 30.81 | 30.81 | -30.81 | ![]() |
0 | 0 | 0 | 1315 | 32.5 | 0 | 0 | 0 | 0 | 0 |
2017-06-15 | 30.16 | 30.81 | 0.64 | ![]() |
30.8 | 30.81 | 30.51 | 1315 | 32.5 | 45 | 27.16 | 501 | 15436 | 3 |
2017-06-14 | 31 | 30.16 | -0.6 | ![]() |
30.4 | 30.4 | 30 | 2115 | 32.5 | 42 | 30.07 | 850 | 25640 | 2 |
2017-06-13 | 31.45 | 31 | -0.45 | ![]() |
31 | 31 | 31 | 2315 | 32.5 | 0 | 0 | 3000 | 93000 | 4 |
2017-06-12 | 31.07 | 31.45 | 0.42 | ![]() |
31.49 | 31.49 | 31.44 | 2115 | 32.5 | 44 | 28.11 | 1730 | 54412 | 3 |
2017-06-11 | 31.07 | 31.07 | -31.07 | ![]() |
0 | 0 | 0 | 1115 | 32.5 | 55 | 29.06 | 0 | 0 | 0 |
2017-06-08 | 31.06 | 31.07 | -0.05 | ![]() |
31.01 | 31.1 | 31.01 | 1115 | 32.5 | 95 | 30.21 | 500 | 15537 | 2 |
2017-06-07 | 30.25 | 31.06 | 0.85 | ![]() |
31.1 | 31.11 | 31 | 1115 | 32.5 | 445 | 30.16 | 2660 | 82630 | 4 |
2017-06-06 | 32.27 | 30.25 | -2.02 | ![]() |
30.25 | 30.25 | 30.25 | 1765 | 32.5 | 445 | 30.16 | 337 | 10194 | 1 |
2017-06-04 | 32.27 | 32.27 | -32.27 | ![]() |
0 | 0 | 0 | 1565 | 32.5 | 488 | 30.15 | 0 | 0 | 0 |
2017-06-01 | 31.57 | 32.27 | 0.93 | ![]() |
32.5 | 32.5 | 32 | 565 | 32.74 | 139 | 30.06 | 1682 | 54271 | 6 |
2017-05-31 | 30.39 | 31.57 | 1.37 | ![]() |
31.76 | 31.76 | 31.25 | 715 | 32.74 | 52 | 30.02 | 4872 | 153828 | 15 |
2017-05-30 | 29.78 | 30.39 | 1.63 | ![]() |
31.41 | 31.41 | 30 | 300 | 32.74 | 52 | 30.02 | 3627 | 110219 | 10 |
2017-05-28 | 28.56 | 28.56 | -28.56 | ![]() |
0 | 0 | 0 | 4444 | 30 | 0 | 0 | 0 | 0 | 0 |
2017-05-25 | 28.56 | 28.56 | -28.56 | ![]() |
0 | 0 | 0 | 4144 | 30 | 3500 | 28.6 | 0 | 0 | 0 |
2017-05-24 | 28.56 | 28.56 | -0.01 | ![]() |
28.55 | 28.55 | 28.55 | 2400 | 30 | 4500 | 28.5 | 335 | 9564 | 1 |
2017-05-22 | 30 | 28.45 | -1.9 | ![]() |
28.1 | 30.2 | 28.1 | 3255 | 30 | 2000 | 27.86 | 10702 | 304471 | 15 |
2017-05-21 | 30 | 30 | 0.37 | ![]() |
30.37 | 30.37 | 30.37 | 955 | 32.5 | 4805 | 30.4 | 300 | 9111 | 1 |
2017-05-18 | 30.01 | 30 | -0.01 | ![]() |
30 | 30 | 30 | 550 | 30.37 | 4808 | 29.02 | 1500 | 45000 | 3 |
2017-05-17 | 28 | 30.01 | 2 | ![]() |
30 | 30.19 | 29.97 | 1143 | 30.19 | 2740 | 27.7 | 7250 | 217584 | 18 |
2017-05-16 | 28 | 28 | 2 | ![]() |
30 | 30 | 29.99 | 3703 | 30 | 3000 | 28 | 130 | 3899 | 2 |
2017-05-15 | 27.91 | 28 | 0.09 | ![]() |
28 | 28 | 27.99 | 1320 | 30.19 | 3000 | 28 | 2065 | 57810 | 3 |
2017-05-14 | 27.73 | 27.91 | 0.17 | ![]() |
27.9 | 27.91 | 27.9 | 1885 | 29 | 2780 | 27.7 | 1000 | 27905 | 2 |
2017-05-11 | 27.77 | 27.73 | -0.02 | ![]() |
27.75 | 27.75 | 27.71 | 1320 | 30.19 | 2780 | 27.7 | 580 | 16086 | 3 |
2017-05-10 | 27.61 | 27.77 | 0.16 | ![]() |
27.77 | 27.77 | 27.76 | 1320 | 30.19 | 2780 | 27.7 | 522 | 14496 | 2 |
2017-05-04 | 25.25 | 26.89 | 1.65 | ![]() |
26.9 | 26.9 | 26.8 | 1360 | 27.5 | 2542 | 24.5 | 800 | 21510 | 4 |
2017-05-03 | 25.25 | 25.25 | -0.25 | ![]() |
25 | 25 | 25 | 1860 | 26.9 | 2542 | 24.5 | 200 | 5000 | 1 |
2017-05-02 | 25.25 | 25.25 | -25.25 | ![]() |
0 | 0 | 0 | 1660 | 27.4 | 2500 | 24.5 | 0 | 0 | 0 |
2017-04-30 | 25.25 | 25.25 | -25.25 | ![]() |
0 | 0 | 0 | 1660 | 27.4 | 1042 | 24.33 | 0 | 0 | 0 |
2017-04-27 | 25.25 | 25.25 | -25.25 | ![]() |
0 | 0 | 0 | 1760 | 27.4 | 3597 | 24.33 | 0 | 0 | 0 |
2017-04-26 | 25.25 | 25.25 | -25.25 | ![]() |
0 | 0 | 0 | 600 | 27.4 | 3827 | 24.35 | 0 | 0 | 0 |
2017-04-24 | 25.25 | 25.25 | -25.25 | ![]() |
0 | 0 | 0 | 2100 | 26.5 | 3753 | 24.33 | 0 | 0 | 0 |
2017-04-23 | 25.85 | 25.25 | -0.6 | ![]() |
25.25 | 25.26 | 24.35 | 2412 | 26.5 | 3542 | 24.33 | 1165 | 29421 | 4 |
2017-04-20 | 25.85 | 25.85 | -1.68 | ![]() |
24.17 | 24.17 | 24.17 | 1100 | 27.4 | 2542 | 24.3 | 90 | 2175 | 1 |
2017-04-19 | 25.85 | 25.85 | -25.85 | ![]() |
0 | 0 | 0 | 1612 | 27.4 | 3042 | 24.15 | 0 | 0 | 0 |
2017-04-18 | 25.85 | 25.85 | -25.85 | ![]() |
0 | 0 | 0 | 600 | 27.4 | 3542 | 24.11 | 0 | 0 | 0 |
2017-04-13 | 25.85 | 25.85 | -0.35 | ![]() |
25.5 | 25.5 | 24.2 | 3500 | 27.6 | 3542 | 24.11 | 230 | 5814 | 3 |
2017-04-12 | 25.31 | 25.85 | -1.11 | ![]() |
24.2 | 27.51 | 24.2 | 160 | 25.5 | 4043 | 25 | 1824 | 47152 | 10 |
2017-04-11 | 25.07 | 25.31 | 0.43 | ![]() |
25.5 | 25.5 | 25 | 150 | 26.5 | 3500 | 23.65 | 2650 | 67070 | 12 |
2017-04-10 | 25.07 | 25.07 | 0.13 | ![]() |
25.2 | 25.2 | 25.2 | 1050 | 25.2 | 4500 | 23.65 | 350 | 8820 | 1 |
2017-04-09 | 23.05 | 25.07 | 1.9 | ![]() |
24.95 | 25.25 | 23.11 | 0 | 0 | 3955 | 23.62 | 2850 | 71455 | 11 |
2017-04-06 | 21.03 | 23.05 | 2.1 | ![]() |
23.13 | 23.13 | 22 | 0 | 0 | 1700 | 23 | 6617 | 152530 | 25 |
2017-04-05 | 20.27 | 21.03 | 0.84 | ![]() |
21.11 | 21.11 | 20.35 | 198 | 22.24 | 1410 | 19.5 | 1810 | 38069 | 12 |
2017-04-04 | 20.17 | 20.27 | 0.09 | ![]() |
20.26 | 20.27 | 20.26 | 65 | 21 | 1410 | 18.4 | 600 | 12161 | 3 |
2017-04-03 | 19.19 | 20.17 | 1.02 | ![]() |
20.21 | 21 | 19 | 65 | 21 | 1468 | 18.4 | 2561 | 51665 | 11 |
2017-04-02 | 18.17 | 19.19 | 1.77 | ![]() |
19.94 | 19.95 | 18.1 | 0 | 0 | 2590 | 18.39 | 4962 | 95229 | 11 |
2017-03-30 | 18.69 | 18.17 | -0.47 | ![]() |
18.22 | 18.41 | 18 | 400 | 20.49 | 2408 | 18.05 | 4607 | 83730 | 12 |
2017-03-29 | 18.5 | 18.69 | -0.1 | ![]() |
18.4 | 19 | 18.4 | 1705 | 19.4 | 2764 | 18.62 | 1200 | 22430 | 4 |
2017-03-28 | 18.5 | 18.5 | -0.4 | ![]() |
18.1 | 18.1 | 18.1 | 1655 | 19 | 1764 | 18.1 | 50 | 905 | 1 |
2017-03-27 | 18.5 | 18.5 | -18.5 | ![]() |
0 | 0 | 0 | 1655 | 19 | 1814 | 18.1 | 0 | 0 | 0 |
2017-03-26 | 18.25 | 18.5 | 0 | ![]() |
18.25 | 18.55 | 18.25 | 2705 | 19 | 1814 | 18.1 | 4300 | 79535 | 4 |
2017-03-23 | 18.25 | 18.25 | 0.03 | ![]() |
18.28 | 18.28 | 18.28 | 2305 | 19.25 | 1814 | 18.1 | 102 | 1865 | 1 |
2017-03-22 | 18.25 | 18.25 | -18.25 | ![]() |
0 | 0 | 0 | 1455 | 19.5 | 2244 | 18.26 | 0 | 0 | 0 |
2017-03-21 | 18.25 | 18.25 | -18.25 | ![]() |
0 | 0 | 0 | 1455 | 19.5 | 2244 | 18.26 | 0 | 0 | 0 |
2017-03-20 | 18.25 | 18.25 | -18.25 | ![]() |
0 | 0 | 0 | 1455 | 19.2 | 2244 | 18.26 | 0 | 0 | 0 |
2017-03-19 | 18.27 | 18.25 | -0.02 | ![]() |
18.25 | 18.26 | 18.25 | 1255 | 19.2 | 2244 | 18.26 | 1600 | 29205 | 4 |
2017-03-16 | 18.01 | 18.27 | -0.01 | ![]() |
18 | 18.35 | 18 | 1455 | 19.2 | 1959 | 18.25 | 1200 | 21919 | 4 |
2017-03-12 | 18 | 18 | -18 | ![]() |
0 | 0 | 0 | 55 | 19.79 | 3410 | 18 | 0 | 0 | 0 |
2017-03-02 | 17.97 | 17.97 | -17.97 | ![]() |
0 | 0 | 0 | 1200 | 19.2 | 555 | 17 | 0 | 0 | 0 |
2017-03-01 | 17.6 | 17.97 | 0.39 | ![]() |
17.99 | 18 | 17.5 | 1200 | 19.2 | 55 | 16.1 | 22510 | 404456 | 9 |
2017-02-20 | 18 | 18.01 | 0 | ![]() |
18 | 18.2 | 17.91 | 340 | 19.74 | 1664 | 17.9 | 1100 | 19808 | 6 |
2017-02-19 | 18 | 18 | -18 | ![]() |
0 | 0 | 0 | 200 | 19.75 | 1665 | 17.9 | 0 | 0 | 0 |
2017-02-16 | 17.99 | 18 | 0.01 | ![]() |
18 | 18.01 | 18 | 200 | 19.75 | 1665 | 17.9 | 2720 | 48965 | 6 |
2017-02-15 | 18.14 | 17.99 | -0.14 | ![]() |
18 | 18.01 | 17.9 | 200 | 19.75 | 1665 | 18 | 2100 | 37769 | 4 |
2017-02-14 | 18.14 | 18.14 | -18.14 | ![]() |
0 | 0 | 0 | 200 | 19.75 | 1154 | 18 | 0 | 0 | 0 |
2017-02-13 | 18.14 | 18.14 | 0.16 | ![]() |
18.3 | 18.3 | 18.01 | 200 | 19.75 | 1154 | 18 | 510 | 9246 | 2 |
2017-02-12 | 17.97 | 18.14 | 0.53 | ![]() |
18.5 | 18.5 | 18 | 410 | 19.5 | 791 | 18 | 1758 | 31894 | 4 |
2017-02-09 | 17.83 | 17.97 | -0.07 | ![]() |
17.76 | 18.03 | 17.76 | 210 | 19.5 | 1042 | 17.75 | 1162 | 20883 | 5 |
2017-02-08 | 17.19 | 17.83 | 0.81 | ![]() |
18 | 18 | 17.25 | 1000 | 18.5 | 512 | 18 | 4024 | 71756 | 22 |
2017-02-07 | 18.16 | 17.19 | -0.91 | ![]() |
17.25 | 19 | 17 | 2783 | 18.7 | 1554 | 17.25 | 3359 | 57759 | 10 |
2017-02-06 | 18.16 | 18.16 | 1.63 | ![]() |
19.79 | 19.8 | 19.63 | 100 | 19.7 | 804 | 17.09 | 400 | 7917 | 3 |
2017-02-05 | 17.34 | 18.16 | 1.06 | ![]() |
18.4 | 18.47 | 17.51 | 0 | 0 | 1867 | 17.06 | 2599 | 47201 | 12 |
2017-02-02 | 16.93 | 17.34 | 0.32 | ![]() |
17.25 | 17.5 | 17.25 | 45 | 18.47 | 817 | 16.75 | 800 | 13875 | 4 |
2017-02-01 | 16.81 | 16.93 | 0.39 | ![]() |
17.2 | 17.2 | 16.77 | 61 | 17.5 | 837 | 16.75 | 2260 | 38256 | 7 |
2017-01-31 | 16.81 | 16.81 | -0.03 | ![]() |
16.78 | 16.78 | 16.78 | 16 | 17.5 | 1837 | 16.77 | 500 | 8390 | 1 |
2017-01-30 | 16.8 | 16.81 | -0.05 | ![]() |
16.75 | 17 | 16.75 | 161 | 17.5 | 1989 | 16.77 | 782 | 13149 | 4 |
2017-01-29 | 16.73 | 16.8 | 0.02 | ![]() |
16.75 | 16.81 | 16.75 | 161 | 17.5 | 2030 | 16.75 | 900 | 15118 | 3 |
2017-01-26 | 16.73 | 16.73 | 0.01 | ![]() |
16.74 | 16.74 | 16.74 | 145 | 18.28 | 2258 | 16.8 | 20 | 335 | 1 |
2017-01-24 | 16.11 | 16.73 | 0.64 | ![]() |
16.75 | 16.75 | 15.61 | 223 | 17.67 | 2166 | 15.55 | 3624 | 60645 | 3 |
2017-01-23 | 16.11 | 16.11 | -16.11 | ![]() |
0 | 0 | 0 | 45 | 17.71 | 2078 | 15.78 | 0 | 0 | 0 |
2017-01-22 | 15.9 | 16.11 | 0.01 | ![]() |
15.91 | 16.5 | 15.91 | 40 | 17.47 | 2521 | 15.9 | 916 | 14760 | 5 |
2017-01-19 | 15.9 | 15.9 | 0 | ![]() |
15.9 | 15.9 | 15.9 | 0 | 0 | 2782 | 15.9 | 247 | 3927 | 2 |
2017-01-18 | 15.8 | 15.9 | 0.1 | ![]() |
15.9 | 15.9 | 15.7 | 20 | 17 | 2000 | 15.54 | 705 | 11209 | 2 |
2017-01-17 | 15.8 | 15.8 | 0 | ![]() |
15.8 | 15.8 | 15.8 | 20 | 17 | 2700 | 15.66 | 300 | 4740 | 1 |
2017-01-16 | 17.23 | 15.8 | -1.43 | ![]() |
15.8 | 15.81 | 15.8 | 4150 | 18.18 | 2000 | 15.54 | 665 | 10510 | 2 |
2017-01-15 | 16.53 | 17.23 | -1.02 | ![]() |
15.51 | 18.14 | 15.51 | 2000 | 18.18 | 2022 | 15.5 | 6680 | 115110 | 16 |
2017-01-12 | 15.15 | 16.53 | 1.51 | ![]() |
16.66 | 16.66 | 16.4 | 0 | 0 | 2597 | 16.66 | 6144 | 101569 | 17 |
2017-01-11 | 14.39 | 15.15 | 1.43 | ![]() |
15.82 | 15.82 | 14 | 0 | 0 | 11257 | 14.24 | 14418 | 218395 | 11 |
2017-01-10 | 14.39 | 14.39 | -14.39 | ![]() |
0 | 0 | 0 | 5078 | 15.34 | 4844 | 13.57 | 0 | 0 | 0 |
2017-01-09 | 13.34 | 14.39 | 0.66 | ![]() |
14 | 14.4 | 14 | 85 | 14.48 | 1994 | 13.41 | 4900 | 70518 | 4 |
2017-01-08 | 13.34 | 13.34 | 0.11 | ![]() |
13.45 | 13.45 | 13.45 | 4085 | 14.4 | 2494 | 13.41 | 208 | 2798 | 1 |
2017-01-05 | 13.34 | 13.34 | -13.34 | ![]() |
0 | 0 | 0 | 4085 | 14.4 | 2344 | 13.41 | 0 | 0 | 0 |
2016-12-26 | 13.6 | 13.61 | 0 | ![]() |
13.6 | 13.65 | 13.6 | 263 | 14.04 | 1672 | 13.5 | 4000 | 54425 | 3 |
2016-12-25 | 13.6 | 13.6 | -13.6 | ![]() |
0 | 0 | 0 | 263 | 14.92 | 2395 | 13.6 | 0 | 0 | 0 |
2016-12-22 | 13.39 | 13.6 | 0.21 | ![]() |
13.6 | 13.6 | 13.6 | 85 | 14.69 | 2077 | 13.6 | 1300 | 17680 | 3 |
2016-12-21 | 13.39 | 13.39 | 0.02 | ![]() |
13.41 | 13.41 | 13.41 | 85 | 14.49 | 3220 | 13.4 | 186 | 2494 | 1 |
2016-12-20 | 13.35 | 13.39 | 0.01 | ![]() |
13.36 | 13.41 | 13.36 | 85 | 14.49 | 3220 | 13.4 | 4199 | 56221 | 6 |
2016-12-19 | 13.33 | 13.35 | 0.02 | ![]() |
13.35 | 13.35 | 13.35 | 1050 | 14.05 | 1197 | 13.02 | 11962 | 159693 | 22 |
2016-12-18 | 13.5 | 13.33 | -0.19 | ![]() |
13.31 | 13.35 | 13.31 | 1050 | 14.05 | 4497 | 13.31 | 2000 | 26650 | 4 |
2016-12-15 | 13.59 | 13.5 | -0.09 | ![]() |
13.5 | 13.51 | 13.35 | 1050 | 14.05 | 4902 | 13.32 | 9192 | 124092 | 9 |
2016-12-14 | 13.8 | 13.59 | -0.4 | ![]() |
13.4 | 14 | 13.4 | 0 | 0 | 2100 | 13.3 | 14540 | 197668 | 19 |
2016-12-12 | 14.22 | 14.22 | -14.22 | ![]() |
0 | 0 | 0 | 80 | 15.63 | 1880 | 13.5 | 0 | 0 | 0 |
2016-12-08 | 15 | 14.22 | -1.4 | ![]() |
13.6 | 14.75 | 13.6 | 75 | 16.1 | 0 | 0 | 22308 | 317142 | 22 |
2016-12-07 | 15 | 15 | -15 | ![]() |
0 | 0 | 0 | 453 | 16.12 | 92 | 13.53 | 0 | 0 | 0 |
2016-12-06 | 14.93 | 15 | 0.07 | ![]() |
15 | 15 | 15 | 253 | 16.14 | 92 | 13.53 | 1000 | 15000 | 1 |
2016-12-05 | 14.93 | 14.93 | 0 | ![]() |
14.93 | 14.93 | 14.93 | 178 | 16.16 | 92 | 13.51 | 300 | 4479 | 1 |
2016-12-04 | 14.84 | 14.93 | 0.66 | ![]() |
15.5 | 15.5 | 14 | 178 | 16.16 | 670 | 13.4 | 5500 | 82123 | 8 |
2016-12-01 | 14.84 | 14.84 | 1.32 | ![]() |
16.16 | 16.16 | 15.49 | 0 | 0 | 753 | 15.01 | 500 | 7880 | 5 |
2016-11-30 | 14.84 | 14.84 | -1.04 | ![]() |
13.8 | 13.81 | 13.8 | 3317 | 15.49 | 575 | 13.4 | 500 | 6903 | 2 |
2016-11-29 | 14.84 | 14.84 | -14.84 | ![]() |
0 | 0 | 0 | 578 | 15.49 | 2075 | 13.74 | 0 | 0 | 0 |
2016-11-28 | 14.84 | 14.84 | 0.66 | ![]() |
15.5 |