Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2022-01-10 | 8.41 | 8.38 | -0.06 | ![]() |
8.35 | 8.45 | 8.35 | 158571 | 8.45 | 101974 | 8.35 | 154035 | 1293749 | 33 |
2022-01-09 | 8.41 | 8.41 | 0 | ![]() |
8.41 | 8.41 | 8.4 | 200377 | 8.35 | 159448 | 8.35 | 1635 | 13750 | 7 |
2022-01-05 | 8.5 | 8.41 | -0.09 | ![]() |
8.41 | 8.58 | 8.33 | 332633 | 8.49 | 123148 | 8.41 | 256741 | 2181296 | 23 |
2022-01-04 | 8.5 | 8.5 | -0.17 | ![]() |
8.33 | 8.4 | 8.22 | 181392 | 8.39 | 144937 | 8.33 | 6275 | 52159 | 21 |
2022-01-03 | 8.5 | 8.5 | 0 | ![]() |
8.5 | 8.59 | 8.31 | 235010 | 8.5 | 214496 | 8.4 | 1882791 | 16005112 | 72 |
2022-01-02 | 8.47 | 8.5 | 0.03 | ![]() |
8.5 | 8.6 | 8.25 | 284672 | 8.56 | 96955 | 8.5 | 56625 | 484495 | 34 |
2021-12-30 | 8.4 | 8.47 | -0.18 | ![]() |
8.22 | 8.5 | 8.22 | 231134 | 8.47 | 145193 | 8.3 | 135932 | 1152030 | 7 |
2021-12-29 | 8.35 | 8.4 | 0.05 | ![]() |
8.4 | 8.68 | 8.23 | 344633 | 8.6 | 137874 | 8.3 | 738151 | 6207726 | 34 |
2021-12-28 | 8.35 | 8.35 | 0.13 | ![]() |
8.48 | 8.58 | 8.29 | 171825 | 8.45 | 103230 | 8.3 | 3661 | 30427 | 12 |
2021-12-27 | 8.42 | 8.35 | -0.1 | ![]() |
8.32 | 8.7 | 8.31 | 631059 | 8.57 | 158165 | 8.35 | 2592441 | 22529362 | 71 |
2021-12-26 | 8.18 | 8.42 | 0.3 | ![]() |
8.48 | 8.48 | 8.1 | 55520 | 8.44 | 100332 | 8.33 | 46795 | 388601 | 45 |
2021-12-23 | 8.15 | 8.18 | 0.05 | ![]() |
8.2 | 8.2 | 8.1 | 94915 | 8.23 | 137305 | 8.2 | 425263 | 3486639 | 25 |
2021-12-22 | 8.2 | 8.15 | -0.05 | ![]() |
8.15 | 8.22 | 8.09 | 111812 | 8.2 | 268811 | 8.15 | 1019017 | 8352980 | 23 |
2021-12-21 | 8.2 | 8.2 | 0 | ![]() |
8.2 | 8.25 | 8.04 | 347399 | 8.2 | 77509 | 8.05 | 755704 | 6100065 | 34 |
2021-12-20 | 8.21 | 8.2 | -0.01 | ![]() |
8.2 | 8.26 | 8 | 182705 | 8.2 | 65395 | 8.09 | 145424 | 1189388 | 71 |
2021-12-19 | 8.2 | 8.21 | 0.01 | ![]() |
8.21 | 8.3 | 8.2 | 121554 | 8.29 | 151416 | 8.21 | 156009 | 1280729 | 33 |
2021-12-16 | 8 | 8.2 | 0.24 | ![]() |
8.24 | 8.3 | 8.1 | 117216 | 8.24 | 83040 | 8.2 | 161708 | 1328149 | 78 |
2021-12-15 | 8.11 | 8 | -0.11 | ![]() |
8 | 8.12 | 8 | 127164 | 8 | 80427 | 7.91 | 200511 | 1608062 | 49 |
2021-12-14 | 8.2 | 8.11 | -0.1 | ![]() |
8.1 | 8.2 | 8 | 275105 | 8.15 | 230166 | 8.1 | 91126 | 736845 | 23 |
2021-12-13 | 8.2 | 8.2 | -0.19 | ![]() |
8.01 | 8.12 | 8 | 206899 | 8.2 | 159501 | 8.1 | 26072 | 210742 | 15 |
2021-12-12 | 8.17 | 8.2 | 0.03 | ![]() |
8.2 | 8.24 | 8.02 | 92390 | 8.24 | 147923 | 8.2 | 68945 | 565330 | 28 |
2021-12-09 | 8.2 | 8.17 | -0.08 | ![]() |
8.12 | 8.25 | 8.1 | 134625 | 8.17 | 169705 | 8.11 | 95069 | 778154 | 40 |
2021-12-08 | 8.2 | 8.2 | -0.03 | ![]() |
8.17 | 8.2 | 8.17 | 118407 | 8.2 | 160242 | 8.17 | 11192 | 91757 | 6 |
2021-12-07 | 8.16 | 8.2 | 0.04 | ![]() |
8.2 | 8.3 | 8.1 | 213979 | 8.22 | 137473 | 8.2 | 51534 | 422919 | 64 |
2021-12-06 | 8.2 | 8.16 | -0.04 | ![]() |
8.16 | 8.25 | 8.1 | 121225 | 8.19 | 107996 | 8.16 | 985953 | 8084640 | 66 |
2021-12-05 | 8 | 8.2 | 0.2 | ![]() |
8.2 | 8.21 | 7.95 | 210145 | 8.21 | 105381 | 8.2 | 1505246 | 12332881 | 85 |
2021-12-02 | 7.85 | 8 | 0.23 | ![]() |
8.08 | 8.08 | 7.8 | 214186 | 8.08 | 197974 | 8.01 | 195892 | 1565306 | 98 |
2021-12-01 | 7.56 | 7.85 | 0.29 | ![]() |
7.85 | 7.85 | 7.61 | 267098 | 7.85 | 427883 | 7.75 | 82688 | 642921 | 51 |
2021-11-30 | 7.56 | 7.56 | 0 | ![]() |
7.56 | 7.7 | 7.5 | 241122 | 7.69 | 190910 | 7.6 | 352487 | 2677942 | 41 |
2021-11-29 | 7.35 | 7.56 | 0.22 | ![]() |
7.57 | 7.58 | 7.45 | 253850 | 7.58 | 96517 | 7.55 | 60778 | 458884 | 14 |
2021-11-28 | 7.61 | 7.35 | -0.26 | ![]() |
7.35 | 7.59 | 7.3 | 241290 | 7.5 | 82343 | 7.36 | 47409 | 349328 | 37 |
2021-11-25 | 7.6 | 7.61 | 0.01 | ![]() |
7.61 | 7.8 | 7.56 | 272760 | 7.7 | 169868 | 7.62 | 2079871 | 15863266 | 58 |
2021-11-24 | 7.6 | 7.6 | 0.05 | ![]() |
7.65 | 7.66 | 7.6 | 262941 | 7.69 | 66874 | 7.65 | 19625 | 149801 | 17 |
2021-11-23 | 7.5 | 7.6 | 0.1 | ![]() |
7.6 | 7.6 | 7.5 | 233978 | 7.62 | 174945 | 7.6 | 310598 | 2343212 | 90 |
2021-11-22 | 7.32 | 7.5 | 0.27 | ![]() |
7.59 | 7.59 | 7.35 | 334441 | 7.55 | 269904 | 7.51 | 886936 | 6612013 | 61 |
2021-11-21 | 7.34 | 7.32 | -0.02 | ![]() |
7.32 | 7.4 | 7.3 | 221475 | 7.4 | 167251 | 7.32 | 1608183 | 11877678 | 30 |
2021-11-18 | 7.35 | 7.34 | 0 | ![]() |
7.35 | 7.45 | 7.3 | 261410 | 7.4 | 98475 | 7.34 | 1036372 | 7666843 | 31 |
2021-11-17 | 7.35 | 7.35 | -0.05 | ![]() |
7.3 | 7.48 | 7.3 | 269303 | 7.44 | 66758 | 7.4 | 2550853 | 18747887 | 35 |
2021-11-16 | 7.4 | 7.35 | -0.05 | ![]() |
7.35 | 7.5 | 7.32 | 660932 | 7.4 | 118961 | 7.35 | 1114776 | 8195236 | 49 |
2021-11-15 | 7.4 | 7.4 | 0 | ![]() |
7.4 | 7.47 | 7.3 | 250989 | 7.42 | 181405 | 7.4 | 2204678 | 16312277 | 92 |
2021-11-14 | 7.4 | 7.4 | 0 | ![]() |
7.4 | 7.49 | 7.32 | 279006 | 7.47 | 56478 | 7.4 | 5873 | 43572 | 16 |
2021-11-11 | 7.27 | 7.4 | 0.13 | ![]() |
7.4 | 7.55 | 7.21 | 308091 | 7.4 | 160706 | 7.3 | 2020278 | 14769048 | 82 |
2021-11-10 | 7.25 | 7.27 | 0.05 | ![]() |
7.3 | 7.3 | 7.2 | 206953 | 7.27 | 126881 | 7.2 | 914474 | 6649668 | 82 |
2021-11-09 | 7.3 | 7.25 | -0.05 | ![]() |
7.25 | 7.36 | 7.22 | 312158 | 7.27 | 158340 | 7.25 | 422119 | 3060679 | 123 |
2021-11-08 | 7.27 | 7.3 | 0.03 | ![]() |
7.3 | 7.3 | 7.22 | 267509 | 7.33 | 123011 | 7.3 | 132323 | 965757 | 20 |
2021-11-07 | 7.27 | 7.27 | -0.05 | ![]() |
7.22 | 7.39 | 7.2 | 178008 | 7.3 | 109832 | 7.22 | 18999 | 138584 | 24 |
2021-11-04 | 7.32 | 7.27 | 0.05 | ![]() |
7.37 | 7.39 | 7.08 | 292131 | 7.35 | 136200 | 7.3 | 44416 | 321367 | 38 |
2021-11-03 | 7.21 | 7.32 | 0.11 | ![]() |
7.32 | 7.54 | 7.2 | 424470 | 7.38 | 192370 | 7.32 | 311712 | 2308026 | 101 |
2021-11-02 | 7.17 | 7.21 | 0.04 | ![]() |
7.21 | 7.3 | 7.06 | 298036 | 7.25 | 597781 | 7.21 | 832493 | 6000823 | 108 |
2021-11-01 | 6.99 | 7.17 | 0.08 | ![]() |
7.07 | 7.45 | 6.99 | 268665 | 7.19 | 378904 | 7.08 | 608060 | 4310496 | 83 |
2021-10-31 | 6.99 | 6.99 | 0.02 | ![]() |
7.01 | 7.11 | 7.01 | 162999 | 7.05 | 128009 | 7.01 | 7779 | 54857 | 14 |
2021-10-28 | 6.99 | 6.99 | 0.04 | ![]() |
7.03 | 7.09 | 7.01 | 193902 | 7.03 | 191249 | 7.01 | 21828 | 153278 | 24 |
2021-10-27 | 6.96 | 6.99 | 0.03 | ![]() |
6.99 | 7.01 | 6.95 | 218404 | 7 | 234449 | 6.99 | 1358952 | 9510567 | 39 |
2021-10-26 | 7 | 6.96 | -0.04 | ![]() |
6.96 | 7 | 6.95 | 138807 | 6.99 | 119472 | 6.96 | 1290174 | 9027768 | 81 |
2021-10-25 | 6.93 | 7 | 0.07 | ![]() |
7 | 7.17 | 6.9 | 210708 | 7 | 231130 | 6.98 | 1146758 | 8027145 | 61 |
2021-10-24 | 6.93 | 6.93 | 0.07 | ![]() |
7 | 7.28 | 7 | 116589 | 7.1 | 138159 | 7 | 9677 | 67784 | 19 |
2021-10-20 | 7 | 6.93 | -0.1 | ![]() |
6.9 | 7.3 | 6.9 | 128728 | 7.28 | 15090 | 6.87 | 203866 | 1424689 | 59 |
2021-10-19 | 7.1 | 7 | -0.1 | ![]() |
7 | 7.35 | 7 | 455668 | 7.15 | 285954 | 7 | 389537 | 2727852 | 53 |
2021-10-18 | 7.1 | 7.1 | -0.04 | ![]() |
7.06 | 7.29 | 7.03 | 312700 | 7.1 | 201864 | 7.04 | 32128 | 229553 | 39 |
2021-10-17 | 7.1 | 7.1 | 0.1 | ![]() |
7.2 | 7.24 | 7.1 | 127492 | 7.15 | 225398 | 7.09 | 3395 | 24184 | 12 |
2021-10-14 | 7 | 7.1 | 0.2 | ![]() |
7.2 | 7.2 | 7 | 326480 | 7.1 | 421165 | 7.02 | 923451 | 6469599 | 61 |
2021-10-13 | 6.96 | 7 | 0.03 | ![]() |
6.99 | 7.05 | 6.96 | 171665 | 7 | 310820 | 6.98 | 2677697 | 18743158 | 110 |
2021-10-12 | 6.96 | 6.96 | -0.05 | ![]() |
6.91 | 7 | 6.91 | 58298 | 7.05 | 81762 | 6.9 | 10066 | 70177 | 16 |
2021-10-11 | 6.87 | 6.96 | 0.09 | ![]() |
6.96 | 7.01 | 6.9 | 75432 | 7 | 551501 | 6.96 | 1636942 | 11377648 | 28 |
2021-10-10 | 6.87 | 6.87 | 0.08 | ![]() |
6.95 | 7.04 | 6.91 | 106908 | 6.96 | 245633 | 6.96 | 3488 | 24365 | 10 |
2021-10-06 | 6.87 | 6.87 | 0.03 | ![]() |
6.9 | 7.08 | 6.87 | 136923 | 6.9 | 155835 | 6.88 | 14431 | 99991 | 24 |
2021-10-05 | 6.95 | 6.87 | -0.09 | ![]() |
6.86 | 7 | 6.86 | 207851 | 6.9 | 192677 | 6.87 | 162288 | 1121460 | 33 |
2021-10-04 | 7 | 6.95 | -0.05 | ![]() |
6.95 | 7.1 | 6.9 | 257840 | 6.95 | 211109 | 6.91 | 340774 | 2373411 | 65 |
2021-10-03 | 7 | 7 | 0.08 | ![]() |
7.08 | 7.19 | 6.9 | 154025 | 7 | 89794 | 6.98 | 3445 | 24310 | 13 |
2021-09-30 | 7.1 | 7 | -0.1 | ![]() |
7 | 7.32 | 7 | 263678 | 7 | 121167 | 6.99 | 779554 | 5476677 | 99 |
2021-09-29 | 7.1 | 7.1 | 0 | ![]() |
7.1 | 7.3 | 7 | 193152 | 7.3 | 137585 | 7.02 | 5858 | 41872 | 9 |
2021-09-28 | 7.2 | 7.1 | -0.1 | ![]() |
7.1 | 7.35 | 6.9 | 226112 | 7.1 | 82390 | 7.15 | 212682 | 1504774 | 36 |
2021-09-27 | 7.25 | 7.2 | 0.05 | ![]() |
7.3 | 7.35 | 7.2 | 197863 | 7.3 | 122952 | 7.15 | 186427 | 1354786 | 35 |
2021-09-26 | 7.25 | 7.25 | 0.06 | ![]() |
7.31 | 7.31 | 7.25 | 186766 | 7.31 | 110217 | 7.25 | 4791 | 34754 | 8 |
2021-09-23 | 7.25 | 7.25 | -0.02 | ![]() |
7.23 | 7.31 | 7.22 | 146117 | 7.31 | 151959 | 7.31 | 6209 | 45028 | 15 |
2021-09-22 | 7.25 | 7.25 | -0.03 | ![]() |
7.22 | 7.35 | 7.13 | 177500 | 7.34 | 167069 | 7.23 | 3073 | 22134 | 10 |
2021-09-21 | 7.32 | 7.25 | -0.07 | ![]() |
7.25 | 7.5 | 7.12 | 181117 | 7.3 | 24824 | 7.12 | 53650 | 388989 | 38 |
2021-09-20 | 7.5 | 7.32 | -0.15 | ![]() |
7.35 | 7.45 | 7.25 | 222597 | 7.35 | 272082 | 7.32 | 127067 | 929393 | 63 |
2021-09-19 | 7.5 | 7.5 | -0.09 | ![]() |
7.41 | 7.56 | 7.41 | 219958 | 7.4 | 83132 | 7.37 | 10390 | 77417 | 20 |
2021-09-16 | 7.44 | 7.5 | 0.06 | ![]() |
7.5 | 7.6 | 7.42 | 191706 | 7.5 | 69882 | 7.47 | 742621 | 5577837 | 145 |
2021-09-15 | 7.4 | 7.44 | 0.04 | ![]() |
7.44 | 7.49 | 7.41 | 198422 | 7.49 | 55983 | 7.44 | 17379 | 129331 | 29 |
2021-09-14 | 7.45 | 7.4 | -0.05 | ![]() |
7.4 | 7.58 | 7.4 | 269861 | 7.45 | 72358 | 7.4 | 77273 | 575691 | 59 |
2021-09-13 | 7.41 | 7.45 | -0.01 | ![]() |
7.4 | 7.48 | 7.37 | 243107 | 7.45 | 51160 | 7.4 | 8184663 | 60974761 | 36 |
2021-09-12 | 7.5 | 7.41 | -0.1 | ![]() |
7.4 | 7.49 | 7.4 | 216151 | 7.48 | 129217 | 7.37 | 15188 | 112667 | 19 |
2021-09-09 | 7.5 | 7.5 | -0.08 | ![]() |
7.42 | 7.58 | 7.42 | 245493 | 7.5 | 141547 | 7.45 | 4756 | 35517 | 11 |
2021-09-08 | 7.5 | 7.5 | 0 | ![]() |
7.5 | 7.62 | 7.5 | 226102 | 7.5 | 163464 | 7.45 | 96950 | 729073 | 33 |
2021-09-07 | 7.48 | 7.5 | 0.02 | ![]() |
7.5 | 7.55 | 7.4 | 263938 | 7.5 | 44438 | 7.42 | 825464 | 6189563 | 30 |
2021-09-06 | 7.58 | 7.48 | -0.13 | ![]() |
7.45 | 7.58 | 7.45 | 499882 | 7.56 | 363550 | 7.45 | 233255 | 1738763 | 37 |
2021-09-05 | 7.58 | 7.58 | 0 | ![]() |
7.58 | 7.73 | 7.57 | 143465 | 7.67 | 31516 | 7.57 | 15185 | 115846 | 15 |
2021-09-02 | 7.58 | 7.58 | 0.06 | ![]() |
7.64 | 7.74 | 7.56 | 165284 | 7.69 | 70994 | 7.64 | 7011 | 53294 | 18 |
2021-09-01 | 7.65 | 7.58 | -0.01 | ![]() |
7.64 | 7.79 | 7.54 | 166051 | 7.64 | 97455 | 7.6 | 88252 | 669115 | 46 |
2021-08-31 | 7.69 | 7.65 | -0.09 | ![]() |
7.6 | 7.8 | 7.45 | 196548 | 7.69 | 64887 | 7.61 | 17110 | 130905 | 22 |
2021-08-30 | 7.7 | 7.69 | 0 | ![]() |
7.7 | 7.7 | 7.6 | 167525 | 7.7 | 18730 | 7.61 | 136882 | 1052872 | 65 |
2021-08-29 | 7.74 | 7.7 | -0.08 | ![]() |
7.66 | 7.88 | 7.63 | 152478 | 7.85 | 53987 | 7.68 | 125100 | 963353 | 49 |
2021-08-26 | 7.74 | 7.74 | 0.01 | ![]() |
7.75 | 7.75 | 7.6 | 165300 | 7.75 | 125480 | 7.66 | 9742 | 74984 | 17 |
2021-08-25 | 7.7 | 7.74 | -0.1 | ![]() |
7.6 | 7.8 | 7.6 | 199957 | 7.7 | 69865 | 7.6 | 1023973 | 7929110 | 88 |
2021-08-24 | 7.74 | 7.7 | -0.04 | ![]() |
7.7 | 7.85 | 7.66 | 216600 | 7.81 | 42436 | 7.7 | 34840 | 268183 | 42 |
2021-08-23 | 7.84 | 7.74 | -0.14 | ![]() |
7.7 | 7.88 | 7.7 | 234626 | 7.75 | 39281 | 7.7 | 35414 | 274162 | 51 |
2021-08-22 | 7.9 | 7.84 | 0 | ![]() |
7.9 | 7.9 | 7.7 | 159501 | 7.88 | 62339 | 7.74 | 25728 | 201788 | 22 |
2021-08-19 | 7.91 | 7.9 | -0.13 | ![]() |
7.78 | 7.9 | 7.77 | 238403 | 7.9 | 61595 | 7.78 | 905275 | 7149770 | 20 |
2021-08-18 | 7.95 | 7.91 | 0 | ![]() |
7.95 | 7.95 | 7.9 | 219597 | 7.99 | 76082 | 7.9 | 33378 | 264005 | 32 |
2021-08-17 | 7.95 | 7.95 | 0 | ![]() |
7.95 | 8 | 7.91 | 229662 | 8 | 101392 | 7.96 | 163698 | 1301487 | 34 |
2021-08-16 | 7.96 | 7.95 | 0.04 | ![]() |
8 | 8 | 7.93 | 301490 | 7.98 | 86026 | 7.95 | 6314387 | 50200724 | 37 |
2021-08-15 | 7.94 | 7.96 | 0.04 | ![]() |
7.98 | 8.07 | 7.91 | 186643 | 7.98 | 79589 | 7.95 | 19395 | 154375 | 26 |
2021-08-11 | 7.95 | 7.94 | 0.05 | ![]() |
8 | 8 | 7.91 | 304706 | 7.99 | 182593 | 7.92 | 41510 | 329771 | 29 |
2021-08-10 | 7.95 | 7.95 | 0 | ![]() |
7.95 | 8.05 | 7.9 | 294756 | 8.02 | 240810 | 7.95 | 471040 | 3743922 | 61 |
2021-08-09 | 7.92 | 7.95 | 0.08 | ![]() |
8 | 8.06 | 7.9 | 271455 | 7.99 | 282191 | 7.95 | 91225 | 725218 | 38 |
2021-08-08 | 8.06 | 7.92 | -0.14 | ![]() |
7.92 | 8.1 | 7.9 | 299209 | 8 | 170883 | 7.93 | 513987 | 4071221 | 76 |
2021-08-05 | 7.95 | 8.06 | 0.14 | ![]() |
8.09 | 8.1 | 8.01 | 230396 | 8.09 | 115670 | 8.08 | 53577 | 431854 | 57 |
2021-08-04 | 7.9 | 7.95 | 0.2 | ![]() |
8.1 | 8.15 | 7.9 | 277729 | 8.1 | 207212 | 8 | 2997611 | 23821511 | 118 |
2021-08-03 | 7.63 | 7.9 | 0.32 | ![]() |
7.95 | 8.05 | 7.7 | 241752 | 7.95 | 86829 | 7.77 | 1200419 | 9481904 | 347 |
2021-08-02 | 7.73 | 7.63 | -0.19 | ![]() |
7.54 | 7.79 | 7.53 | 173559 | 7.6 | 126117 | 7.55 | 114503 | 874152 | 71 |
2021-08-01 | 7.7 | 7.73 | 0 | ![]() |
7.7 | 7.95 | 7.65 | 229638 | 7.7 | 154545 | 7.68 | 272191 | 2104518 | 98 |
2021-07-29 | 7.7 | 7.7 | 0.1 | ![]() |
7.8 | 7.86 | 7.68 | 157940 | 7.84 | 203084 | 7.8 | 765649 | 5893297 | 51 |
2021-07-28 | 7.7 | 7.7 | -0.01 | ![]() |
7.69 | 7.75 | 7.68 | 190857 | 7.69 | 125148 | 7.68 | 146170 | 1125157 | 86 |
2021-07-27 | 7.72 | 7.7 | -0.02 | ![]() |
7.7 | 7.88 | 7.69 | 174755 | 7.7 | 133118 | 7.69 | 149355 | 1150621 | 109 |
2021-07-26 | 7.89 | 7.72 | -0.19 | ![]() |
7.7 | 7.9 | 7.68 | 160428 | 7.7 | 50271 | 7.68 | 219995 | 1697986 | 107 |
2021-07-25 | 7.7 | 7.89 | 0.06 | ![]() |
7.76 | 8 | 7.7 | 146664 | 7.88 | 69706 | 7.76 | 131617 | 1038383 | 33 |
2021-07-18 | 7.8 | 7.7 | -0.15 | ![]() |
7.65 | 7.93 | 7.65 | 94351 | 7.71 | 217941 | 7.65 | 29300 | 225722 | 36 |
2021-07-15 | 7.86 | 7.8 | -0.14 | ![]() |
7.72 | 7.94 | 7.71 | 176886 | 7.88 | 217137 | 7.73 | 790766 | 6167335 | 105 |
2021-07-14 | 7.8 | 7.86 | 0 | ![]() |
7.8 | 7.97 | 7.8 | 194860 | 7.8 | 200954 | 7.78 | 427123 | 3358844 | 88 |
2021-07-13 | 8 | 7.8 | -0.2 | ![]() |
7.8 | 8 | 7.8 | 189398 | 7.96 | 167827 | 7.8 | 404127 | 3153717 | 61 |
2021-07-12 | 7.94 | 8 | 0.05 | ![]() |
7.99 | 8.07 | 7.91 | 185465 | 7.99 | 155455 | 7.96 | 310845 | 2486511 | 132 |
2021-07-11 | 8.07 | 7.94 | -0.22 | ![]() |
7.85 | 8.1 | 7.85 | 129592 | 8.1 | 155544 | 7.86 | 13093 | 103902 | 21 |
2021-07-08 | 8.07 | 8.07 | -0.06 | ![]() |
8.01 | 8.18 | 8.01 | 1479012 | 8.07 | 128454 | 8.01 | 105850 | 853694 | 56 |
2021-07-07 | 8.07 | 8.07 | 0.08 | ![]() |
8.15 | 8.19 | 8.11 | 149854 | 8.15 | 140805 | 8.06 | 1495 | 12187 | 7 |
2021-07-06 | 8.22 | 8.07 | -0.12 | ![]() |
8.1 | 8.18 | 8 | 210464 | 8.1 | 116345 | 8.05 | 40372 | 325894 | 27 |
2021-07-05 | 8.22 | 8.22 | -0.02 | ![]() |
8.2 | 8.24 | 8.15 | 208480 | 8.24 | 106702 | 8.2 | 178660 | 1468078 | 88 |
2021-07-04 | 8.14 | 8.22 | 0.11 | ![]() |
8.25 | 8.4 | 8.07 | 100773 | 8.25 | 75364 | 8.16 | 47103 | 387373 | 33 |
2021-06-30 | 8.12 | 8.14 | 0.03 | ![]() |
8.15 | 8.19 | 8.06 | 309353 | 8.15 | 109067 | 8.1 | 111640 | 908899 | 19 |
2021-06-29 | 8.16 | 8.12 | 0.05 | ![]() |
8.21 | 8.25 | 7.85 | 167199 | 8.21 | 132095 | 8.03 | 353651 | 2871685 | 121 |
2021-06-28 | 8.11 | 8.16 | 0.04 | ![]() |
8.15 | 8.35 | 8.11 | 80506 | 8.23 | 150896 | 8.15 | 180279 | 1470218 | 40 |
2021-06-27 | 8.15 | 8.11 | -0.1 | ![]() |
8.05 | 8.24 | 8.05 | 84182 | 8.15 | 63427 | 8.05 | 21765 | 176563 | 17 |
2021-06-24 | 8.18 | 8.15 | -0.08 | ![]() |
8.1 | 8.16 | 8.1 | 60970 | 8.15 | 76682 | 8.11 | 805028 | 6560447 | 17 |
2021-06-23 | 8.11 | 8.18 | 0.09 | ![]() |
8.2 | 8.23 | 8.06 | 31395 | 8.25 | 34493 | 8.1 | 33669 | 275319 | 27 |
2021-06-22 | 8 | 8.11 | 0.05 | ![]() |
8.05 | 8.2 | 8 | 58325 | 8.19 | 106164 | 8.05 | 21405 | 173581 | 24 |
2021-06-21 | 8.05 | 8 | -0.05 | ![]() |
8 | 8.01 | 7.9 | 44298 | 8.04 | 194807 | 8 | 433544 | 3467514 | 121 |
2021-06-20 | 8.21 | 8.05 | -0.26 | ![]() |
7.95 | 8.16 | 7.95 | 100020 | 7.99 | 71568 | 7.95 | 66400 | 534477 | 26 |
2021-06-17 | 8.3 | 8.21 | -0.15 | ![]() |
8.15 | 8.3 | 8.1 | 85431 | 8.3 | 198269 | 8.15 | 283624 | 2328867 | 58 |
2021-06-16 | 8.38 | 8.3 | -0.28 | ![]() |
8.1 | 8.3 | 8.1 | 57620 | 8.3 | 59359 | 8.22 | 1630636 | 13533346 | 29 |
2021-06-15 | 8.47 | 8.38 | -0.12 | ![]() |
8.35 | 8.49 | 8.13 | 131805 | 8.35 | 87535 | 8.3 | 27302 | 228666 | 33 |
2021-06-14 | 8.48 | 8.47 | -0.18 | ![]() |
8.3 | 8.5 | 8.21 | 69473 | 8.49 | 129018 | 8.35 | 114867 | 973429 | 29 |
2021-06-13 | 8.61 | 8.48 | -0.16 | ![]() |
8.45 | 8.75 | 8.45 | 174812 | 8.5 | 61229 | 8.45 | 310228 | 2631992 | 65 |
2021-06-10 | 8.48 | 8.61 | 0.22 | ![]() |
8.7 | 8.75 | 8.45 | 145104 | 8.74 | 90346 | 8.7 | 110576 | 952487 | 68 |
2021-06-09 | 8 | 8.48 | 0.75 | ![]() |
8.75 | 8.75 | 8 | 134346 | 8.69 | 207324 | 8.41 | 357359 | 3028803 | 181 |
2021-06-08 | 7.89 | 8 | 0.11 | ![]() |
8 | 8.05 | 7.95 | 176599 | 8.05 | 60434 | 8 | 389161 | 3112980 | 45 |
2021-06-07 | 7.77 | 7.89 | 0.23 | ![]() |
8 | 8.01 | 7.8 | 62663 | 8.01 | 107717 | 8 | 81384 | 642255 | 71 |
2021-06-06 | 7.65 | 7.77 | 0.11 | ![]() |
7.76 | 7.8 | 7.52 | 155072 | 7.83 | 142900 | 7.76 | 91849 | 713268 | 55 |
2021-06-03 | 7.66 | 7.65 | -0.01 | ![]() |
7.65 | 7.83 | 7.43 | 46146 | 7.79 | 97415 | 7.65 | 306984 | 2347650 | 54 |
2021-06-02 | 7.6 | 7.66 | 0.05 | ![]() |
7.65 | 7.8 | 7.6 | 71892 | 7.77 | 146119 | 7.65 | 300194 | 2300863 | 67 |
2021-06-01 | 7.59 | 7.6 | 0.01 | ![]() |
7.6 | 7.61 | 7.24 | 15105 | 7.62 | 15904 | 7.6 | 219272 | 1666323 | 22 |
2021-05-31 | 7.61 | 7.59 | -0.06 | ![]() |
7.55 | 7.6 | 7.51 | 65069 | 7.6 | 144673 | 7.55 | 193549 | 1469817 | 109 |
2021-05-30 | 7.6 | 7.61 | 0.07 | ![]() |
7.67 | 7.69 | 7.6 | 43612 | 7.67 | 127360 | 7.61 | 73860 | 562032 | 32 |
2021-05-27 | 7.52 | 7.6 | 0.07 | ![]() |
7.59 | 7.69 | 7.46 | 96926 | 7.55 | 126059 | 7.5 | 1272884 | 9672277 | 81 |
2021-05-26 | 7.55 | 7.52 | 0.04 | ![]() |
7.59 | 7.72 | 7.5 | 75125 | 7.59 | 168925 | 7.5 | 32529 | 244628 | 26 |
2021-05-25 | 7.72 | 7.55 | 0 | ![]() |
7.72 | 7.75 | 7.46 | 86261 | 7.72 | 214963 | 7.72 | 36471 | 275510 | 38 |
2021-05-24 | 7.77 | 7.72 | -0.07 | ![]() |
7.7 | 7.85 | 7.52 | 62660 | 7.7 | 85912 | 7.55 | 102497 | 790982 | 50 |
2021-05-23 | 8.07 | 7.77 | -0.32 | ![]() |
7.75 | 8.2 | 7.65 | 150767 | 7.9 | 227555 | 7.75 | 94450 | 733464 | 68 |
2021-05-20 | 8 | 8.07 | 0.05 | ![]() |
8.05 | 8.4 | 8 | 320122 | 8.14 | 83385 | 8.05 | 27192 | 219462 | 41 |
2021-05-19 | 7.76 | 8 | 0.49 | ![]() |
8.25 | 8.25 | 7.8 | 68297 | 8.25 | 59088 | 8 | 1685448 | 13486829 | 154 |
2021-05-18 | 7.66 | 7.76 | 0.14 | ![]() |
7.8 | 7.89 | 7.6 | 170492 | 7.8 | 120652 | 7.76 | 510441 | 3961951 | 152 |
2021-05-17 | 7.73 | 7.66 | -0.08 | ![]() |
7.65 | 7.82 | 7.51 | 10500 | 7.7 | 6110 | 7.3 | 575662 | 4411218 | 121 |
2021-05-11 | 7.1 | 7.73 | 0.71 | ![]() |
7.81 | 7.81 | 7.29 | 0 | 0 | 237741 | 7.81 | 521828 | 4033161 | 168 |
2021-05-10 | 7.26 | 7.1 | -0.16 | ![]() |
7.1 | 7.26 | 7.1 | 196938 | 7.24 | 179091 | 7.1 | 8791494 | 62422619 | 110 |
2021-05-09 | 7.1 | 7.26 | 0.12 | ![]() |
7.22 | 7.3 | 7.17 | 257832 | 7.26 | 102271 | 7.22 | 78238 | 567675 | 107 |
2021-05-06 | 7.03 | 7.1 | 0.07 | ![]() |
7.1 | 7.19 | 7.06 | 200435 | 7.1 | 96427 | 7.08 | 2052699 | 14577496 | 74 |
2021-05-05 | 7.12 | 7.03 | -0.16 | ![]() |
6.96 | 7.2 | 6.93 | 191676 | 7.07 | 379691 | 6.96 | 27332 | 192009 | 31 |
2021-05-04 | 7.37 | 7.12 | -0.27 | ![]() |
7.1 | 7.4 | 6.94 | 192807 | 7.1 | 821165 | 7.01 | 1829211 | 13025326 | 237 |
2021-04-28 | 7.49 | 7.37 | -0.1 | ![]() |
7.39 | 7.49 | 7.2 | 223448 | 7.4 | 366395 | 7.27 | 184975 | 1363455 | 47 |
2021-04-27 | 7.54 | 7.49 | -0.34 | ![]() |
7.2 | 7.55 | 7.2 | 322237 | 7.45 | 276104 | 7.3 | 3066667 | 22969485 | 141 |
2021-04-26 | 7.73 | 7.54 | -0.23 | ![]() |
7.5 | 7.77 | 7.5 | 167206 | 7.5 | 71251 | 7.45 | 33953 | 256096 | 71 |
2021-04-25 | 7.75 | 7.73 | 0 | ![]() |
7.75 | 7.8 | 7.7 | 45495 | 7.75 | 43297 | 7.71 | 22118 | 171003 | 23 |
2021-04-22 | 7.7 | 7.75 | -0.14 | ![]() |
7.56 | 7.9 | 7.53 | 254151 | 7.6 | 113107 | 7.56 | 402595 | 3121899 | 156 |
2021-04-21 | 7.7 | 7.7 | -0.01 | ![]() |
7.69 | 8.01 | 7.69 | 99384 | 7.69 | 65310 | 7.65 | 10230 | 78748 | 17 |
2021-04-20 | 7.82 | 7.7 | -0.14 | ![]() |
7.68 | 7.77 | 7.68 | 196547 | 7.68 | 42710 | 7.63 | 155756 | 1199549 | 63 |
2021-04-19 | 8.15 | 7.82 | -0.35 | ![]() |
7.8 | 8.01 | 7.75 | 283335 | 7.8 | 157698 | 7.76 | 70377 | 550060 | 71 |
2021-04-18 | 8.15 | 8.15 | -0.06 | ![]() |
8.09 | 8.09 | 8 | 123424 | 8.08 | 22553 | 7.95 | 1479 | 11876 | 5 |
2021-04-15 | 8.16 | 8.15 | -0.24 | ![]() |
7.92 | 8.16 | 7.92 | 307873 | 8 | 19203 | 7.92 | 173440 | 1413886 | 18 |
2021-04-14 | 8.16 | 8.16 | -0.46 | ![]() |
7.7 | 8.19 | 7.55 | 153050 | 7.75 | 17398 | 7.65 | 4675465 | 38143228 | 42 |
2021-04-13 | 8.16 | 8.16 | -0.15 | ![]() |
8.01 | 8.16 | 8.01 | 125048 | 8.15 | 12709 | 8.01 | 504229 | 4114348 | 8 |
2021-04-12 | 8.2 | 8.16 | -0.04 | ![]() |
8.16 | 8.3 | 8.12 | 94124 | 8.36 | 6011 | 8.12 | 3011692 | 24574556 | 38 |
2021-04-11 | 8.16 | 8.2 | 0.04 | ![]() |
8.2 | 8.44 | 8.17 | 81348 | 8.49 | 3568 | 8.17 | 46550 | 381729 | 22 |
2021-04-08 | 8.16 | 8.16 | 0.07 | ![]() |
8.23 | 8.5 | 8.03 | 80408 | 8.32 | 1633 | 8.11 | 4473 | 36780 | 12 |
2021-04-07 | 8.47 | 8.16 | -0.41 | ![]() |
8.06 | 8.3 | 8.06 | 92793 | 8.5 | 6836 | 8.02 | 13115 | 107080 | 11 |
2021-04-06 | 8.42 | 8.47 | -0.37 | ![]() |
8.05 | 8.5 | 8.05 | 92853 | 8.5 | 3239 | 8.01 | 108329 | 917463 | 15 |
2021-04-05 | 8.56 | 8.42 | -0.06 | ![]() |
8.5 | 8.54 | 8 | 91522 | 8.59 | 3089 | 8.01 | 150590 | 1267483 | 33 |
2021-04-04 | 8.56 | 8.56 | -0.4 | ![]() |
8.16 | 8.59 | 8.16 | 91120 | 8.59 | 7763 | 8.1 | 6861 | 57084 | 15 |
2021-04-01 | 8.49 | 8.56 | -0.19 | ![]() |
8.3 | 8.78 | 8.3 | 84250 | 8.59 | 4463 | 8.18 | 110606 | 947185 | 38 |
2021-03-31 | 8.49 | 8.49 | -0.09 | ![]() |
8.4 | 8.4 | 8.12 | 87457 | 8.48 | 6076 | 8.15 | 3949 | 32603 | 11 |
2021-03-30 | 8.52 | 8.49 | -0.04 | ![]() |
8.48 | 8.55 | 8.48 | 87919 | 8.48 | 10466 | 8.12 | 26317 | 223540 | 17 |
2021-03-29 | 8.52 | 8.52 | -0.21 | ![]() |
8.31 | 8.59 | 8.3 | 86041 | 8.55 | 10213 | 8.3 | 4113 | 34716 | 4 |
2021-03-28 | 8.52 | 8.52 | -0.15 | ![]() |
8.37 | 8.58 | 8.37 | 86753 | 8.59 | 17814 | 8.1 | 2215 | 18967 | 6 |
2021-03-25 | 8.48 | 8.52 | -0.03 | ![]() |
8.45 | 8.7 | 8.01 | 85128 | 8.47 | 3010 | 8.21 | 221885 | 1891016 | 57 |
2021-03-24 | 8.29 | 8.48 | 0.21 | ![]() |
8.5 | 8.5 | 8.35 | 87178 | 8.55 | 7010 | 8.37 | 114919 | 974707 | 35 |
2021-03-23 | 8.32 | 8.29 | 0.03 | ![]() |
8.35 | 8.49 | 8.05 | 97984 | 8.35 | 4150 | 7.91 | 298377 | 2472637 | 35 |
2021-03-22 | 8.2 | 8.32 | 0.3 | ![]() |
8.5 | 8.5 | 8 | 82978 | 8.5 | 1650 | 7.94 | 1063447 | 8848170 | 42 |
2021-03-21 | 8.35 | 8.2 | -0.25 | ![]() |
8.1 | 8.39 | 8.1 | 80689 | 8.6 | 4150 | 8.01 | 105733 | 866902 | 94 |
2021-03-18 | 8.35 | 8.35 | -0.32 | ![]() |
8.03 | 8.28 | 8.03 | 74539 | 8.6 | 1150 | 7.91 | 8407 | 68476 | 21 |
2021-03-17 | 8.5 | 8.35 | -0.4 | ![]() |
8.1 | 8.49 | 8.08 | 86539 | 8.6 | 7515 | 8.08 | 308025 | 2573392 | 98 |
2021-03-16 | 8.81 | 8.5 | -0.41 | ![]() |
8.4 | 8.8 | 8.4 | 93585 | 8.66 | 7755 | 8.4 | 27020 | 229546 | 8 |
2021-03-15 | 8.81 | 8.81 | -0.41 | ![]() |
8.4 | 8.75 | 8.31 | 68285 | 8.69 | 5860 | 8.27 | 5097 | 43270 | 14 |
2021-03-14 | 8.82 | 8.81 | -0.02 | ![]() |
8.8 | 8.9 | 8.27 | 62765 | 8.79 | 12588 | 8.27 | 47323 | 416732 | 10 |
2021-03-11 | 8.63 | 8.82 | 0.17 | ![]() |
8.8 | 8.87 | 8.65 | 61521 | 8.9 | 3464 | 8.6 | 21299 | 187842 | 11 |
2021-03-10 | 8.62 | 8.63 | 0.23 | ![]() |
8.85 | 8.9 | 8.61 | 117400 | 8.9 | 6022 | 8.6 | 1012228 | 8736282 | 20 |
2021-03-09 | 8.79 | 8.62 | 0.05 | ![]() |
8.84 | 8.89 | 8.62 | 124620 | 8.83 | 6422 | 8.51 | 451965 | 3896068 | 12 |
2021-03-08 | 8.89 | 8.79 | -0.11 | ![]() |
8.78 | 8.8 | 8.6 | 132891 | 8.89 | 17069 | 8.6 | 1391634 | 12227675 | 27 |
2021-03-07 | 9 | 8.89 | -0.49 | ![]() |
8.51 | 9 | 8.51 | 65562 | 9 | 17511 | 8.53 | 180212 | 1601583 | 40 |
2021-03-04 | 9 | 9 | -0.03 | ![]() |
8.97 | 8.97 | 8.8 | 14551 | 8.98 | 13157 | 8.75 | 3720 | 32918 | 6 |
2021-03-03 | 9 | 9 | -0.25 | ![]() |
8.75 | 8.99 | 8.75 | 24353 | 8.94 | 598 | 8.75 | 2330 | 20526 | 5 |
2021-03-02 | 8.99 | 9 | 0 | ![]() |
8.99 | 9 | 8.77 | 30066 | 9.06 | 12850 | 8.75 | 113125 | 1018101 | 9 |
2021-03-01 | 9 | 8.99 | -0.17 | ![]() |
8.83 | 9 | 8.83 | 36263 | 9.06 | 2840 | 8.82 | 199610 | 1795395 | 30 |
2021-02-28 | 9 | 9 | 0 | ![]() |
9 | 9.05 | 8.87 | 24513 | 9.06 | 1958 | 8.75 | 156928 | 1412340 | 49 |
2021-02-25 | 8.92 | 9 | 0.08 | ![]() |
9 | 9.08 | 8.95 | 22321 | 9.06 | 2158 | 8.86 | 401960 | 3617725 | 74 |
2021-02-24 | 9 | 8.92 | -0.08 | ![]() |
8.92 | 9.08 | 8.75 | 28766 | 9.1 | 14226 | 8.84 | 54945 | 489882 | 46 |
2021-02-23 | 9.1 | 9 | -0.1 | ![]() |
9 | 9.01 | 8.92 | 36976 | 9.1 | 6457 | 8.85 | 105685 | 950795 | 87 |
2021-02-22 | 9.02 | 9.1 | 0.08 | ![]() |
9.1 | 9.1 | 9.02 | 26763 | 9.1 | 26457 | 8.85 | 1437651 | 13082519 | 23 |
2021-02-21 | 9.1 | 9.02 | 0.01 | ![]() |
9.11 | 9.11 | 9 | 63456 | 9.17 | 26740 | 8.9 | 18181 | 163991 | 18 |
2021-02-18 | 9.1 | 9.1 | 0 | ![]() |
9.1 | 9.1 | 8.99 | 40953 | 9.17 | 26117 | 8.85 | 6048159 | 55029395 | 91 |
2021-02-17 | 9.1 | 9.1 | -0.21 | ![]() |
8.89 | 9.1 | 8.86 | 62953 | 9 | 32117 | 8.85 | 136430 | 1241206 | 11 |
2021-02-16 | 9.08 | 9.1 | 0 | ![]() |
9.08 | 9.14 | 8.93 | 44089 | 9.14 | 12117 | 8.93 | 259749 | 2362524 | 16 |
2021-02-15 | 9.07 | 9.08 | -0.07 | ![]() |
9 | 9.17 | 8.93 | 39089 | 9.17 | 31152 | 8.91 | 272933 | 2479252 | 36 |
2021-02-14 | 9.1 | 9.07 | -0.01 | ![]() |
9.09 | 9.24 | 8.9 | 48877 | 9.3 | 4092 | 8.85 | 35889 | 325623 | 38 |
2021-02-11 | 9.09 | 9.1 | 0.09 | ![]() |
9.18 | 9.2 | 8.94 | 52827 | 9.21 | 4417 | 9.13 | 1386403 | 12616342 | 39 |
2021-02-10 | 9.1 | 9.09 | 0 | ![]() |
9.1 | 9.1 | 8.95 | 51330 | 9.17 | 7787 | 8.9 | 1168850 | 10629448 | 47 |
2021-02-09 | 9.1 | 9.1 | -0.1 | ![]() |
9 | 9.23 | 9 | 53835 | 9.3 | 7217 | 8.95 | 6903 | 62685 | 17 |
2021-02-08 | 9.12 | 9.1 | -0.02 | ![]() |
9.1 | 9.17 | 9 | 52229 | 9.3 | 6149 | 8.95 | 831030 | 7562103 | 24 |
2021-02-07 | 9.11 | 9.12 | 0.08 | ![]() |
9.19 | 9.2 | 9.07 | 110262 | 9.2 | 20636 | 9.07 | 62915 | 573486 | 38 |
2021-02-04 | 9.1 | 9.11 | 0.11 | ![]() |
9.21 | 9.21 | 9.08 | 34729 | 9.24 | 5959 | 9.04 | 659315 | 6005340 | 42 |
2021-02-03 | 9.04 | 9.1 | 0.05 | ![]() |
9.09 | 9.15 | 9.09 | 111570 | 9.18 | 12025 | 9.04 | 1417730 | 12901775 | 40 |
2021-02-02 | 9 | 9.04 | 0.19 | ![]() |
9.19 | 9.2 | 9 | 91891 | 9.2 | 16153 | 9 | 1640968 | 14830586 | 79 |
2021-02-01 | 9 | 9 | 0.15 | ![]() |
9.15 | 9.15 | 8.91 | 70854 | 9.3 | 13060 | 8.87 | 1111862 | 10011282 | 69 |
2021-01-31 | 9.03 | 9 | -0.03 | ![]() |
9 | 9.08 | 8.87 | 49854 | 9.07 | 13362 | 9 | 48589 | 437141 | 19 |
2021-01-27 | 9 | 9.03 | -0.1 | ![]() |
8.9 | 9.17 | 8.9 | 73604 | 9.2 | 38150 | 8.82 | 217784 | 1966585 | 64 |
2021-01-26 | 9 | 9 | 0 | ![]() |
9 | 9.15 | 8.9 | 210504 | 9.2 | 76310 | 8.82 | 2953404 | 26576674 | 61 |
2021-01-25 | 9.05 | 9 | -0.05 | ![]() |
9 | 9.25 | 9 | 209204 | 9.2 | 70310 | 8.82 | 1402500 | 12623478 | 118 |
2021-01-24 | 9.25 | 9.05 | -0.21 | ![]() |
9.04 | 9.1 | 9.03 | 252311 | 9.49 | 56140 | 9.02 | 15164 | 137273 | 10 |
2021-01-21 | 9.25 | 9.25 | -0.07 | ![]() |
9.18 | 9.25 | 9.11 | 220710 | 9.49 | 49385 | 9 | 6589 | 60565 | 11 |
2021-01-20 | 9.21 | 9.25 | -0.01 | ![]() |
9.2 | 9.32 | 9.1 | 195710 | 9.34 | 31535 | 9.01 | 442146 | 4089422 | 122 |
2021-01-19 | 9.23 | 9.21 | 0.02 | ![]() |
9.25 | 9.3 | 9.1 | 196710 | 9.5 | 32560 | 9.02 | 14737 | 135687 | 14 |
2021-01-18 | 9.32 | 9.23 | -0.02 | ![]() |
9.3 | 9.35 | 9.1 | 206485 | 9.34 | 35765 | 9.05 | 42929 | 396129 | 18 |
2021-01-17 | 9.38 | 9.32 | -0.17 | ![]() |
9.21 | 9.4 | 9.21 | 196485 | 9.6 | 29680 | 9 | 264381 | 2464562 | 91 |
2021-01-14 | 9.1 | 9.38 | 0.24 | ![]() |
9.34 | 9.59 | 9 | 45310 | 9.6 | 29730 | 9 | 1048391 | 9838159 | 138 |
2021-01-13 | 8.92 | 9.1 | 0.18 | ![]() |
9.1 | 9.24 | 8.8 | 47784 | 9.3 | 145275 | 8.82 | 88192 | 802447 | 53 |
2021-01-12 | 8.84 | 8.92 | 0.4 | ![]() |
9.24 | 9.25 | 8.8 | 49635 | 9.24 | 144385 | 8.76 | 479927 | 4278841 | 68 |
2021-01-11 | 8.71 | 8.84 | 0.09 | ![]() |
8.8 | 8.9 | 8.65 | 52664 | 8.89 | 147586 | 8.69 | 171700 | 1517707 | 56 |
2021-01-10 | 8.71 | 8.71 | 0.09 | ![]() |
8.8 | 8.85 | 8.75 | 52897 | 8.9 | 153236 | 8.65 | 8980 | 79101 | 17 |
2021-01-06 | 8.68 | 8.71 | 0.02 | ![]() |
8.7 | 8.82 | 8.7 | 50183 | 8.9 | 15191 | 8.56 | 84969 | 740482 | 28 |
2021-01-05 | 8.86 | 8.68 | -0.16 | ![]() |
8.7 | 8.85 | 8.6 | 46047 | 8.8 | 136336 | 8.56 | 160393 | 1392784 | 52 |
2021-01-04 | 8.9 | 8.86 | -0.05 | ![]() |
8.85 | 8.98 | 8.8 | 48029 | 8.9 | 136686 | 8.71 | 189775 | 1680533 | 101 |
2021-01-03 | 8.9 | 8.9 | 0.01 | ![]() |
8.91 | 8.91 | 8.9 | 41801 | 8.99 | 142955 | 8.83 | 1500 | 13355 | 2 |
2020-12-31 | 8.9 | 8.9 | 0 | ![]() |
8.9 | 8.91 | 8.75 | 54364 | 8.94 | 25085 | 8.66 | 172354 | 1534346 | 18 |
2020-12-30 | 8.7 | 8.9 | 0.02 | ![]() |
8.72 | 8.97 | 8.72 | 37001 | 8.94 | 140575 | 8.53 | 74356 | 661629 | 36 |
2020-12-29 | 8.59 | 8.7 | 0.21 | ![]() |
8.8 | 8.88 | 8.15 | 24701 | 8.94 | 141185 | 8.5 | 19457 | 169180 | 19 |
2020-12-28 | 8.52 | 8.59 | 0.18 | ![]() |
8.7 | 8.7 | 8.5 | 6801 | 8.94 | 6000 | 8.03 | 195628 | 1679920 | 25 |
2020-12-27 | 8.6 | 8.52 | -0.1 | ![]() |
8.5 | 8.68 | 8.43 | 28700 | 8.7 | 5640 | 8.03 | 39093 | 333085 | 34 |
2020-12-24 | 8.68 | 8.6 | -0.08 | ![]() |
8.6 | 8.7 | 8.6 | 80001 | 8.7 | 62515 | 8.5 | 295556 | 2542670 | 108 |
2020-12-23 | 8.73 | 8.68 | -0.03 | ![]() |
8.7 | 8.99 | 8.6 | 79700 | 9 | 87444 | 8.6 | 192905 | 1674168 | 79 |
2020-12-22 | 8.5 | 8.73 | 0.48 | ![]() |
8.98 | 8.98 | 8.5 | 22400 | 9.25 | 27204 | 8.62 | 24873 | 217068 | 19 |
2020-12-21 | 9.01 | 8.5 | -0.51 | ![]() |
8.5 | 9 | 8.23 | 126910 | 9.25 | 2797 | 8.23 | 597817 | 5081165 | 263 |
2020-12-20 | 9.05 | 9.01 | -0.19 | ![]() |
8.86 | 9.04 | 8.86 | 126310 | 9.42 | 14000 | 8.75 | 21843 | 196710 | 10 |
2020-12-17 | 9.19 | 9.05 | -0.03 | ![]() |
9.16 | 9.16 | 8.94 | 109570 | 9.49 | 12500 | 8.92 | 214548 | 1942365 | 67 |
2020-12-16 | 9.27 | 9.19 | -0.09 | ![]() |
9.18 | 9.3 | 9.1 | 91020 | 9.5 | 39080 | 9.1 | 691300 | 6349679 | 53 |
2020-12-15 | 9.3 | 9.27 | -0.17 | ![]() |
9.13 | 9.3 | 9.13 | 93020 | 9.5 | 66130 | 9.1 | 44044 | 408099 | 28 |
2020-12-14 | 9.3 | 9.3 | 0 | ![]() |
9.3 | 9.5 | 9.25 | 94230 | 9.5 | 74730 | 9.25 | 586064 | 5450046 | 171 |
2020-12-13 | 9.45 | 9.3 | -0.15 | ![]() |
9.3 | 9.32 | 9.27 | 72180 | 9.55 | 63780 | 9.26 | 193740 | 1802018 | 51 |
2020-12-10 | 9.26 | 9.45 | 0.09 | ![]() |
9.35 | 9.5 | 9.3 | 63770 | 9.6 | 55680 | 9.21 | 96336 | 910578 | 24 |
2020-12-09 | 9.51 | 9.26 | -0.01 | ![]() |
9.5 | 9.69 | 9.25 | 87770 | 9.69 | 67180 | 9.21 | 18744079 | 173580059 | 210 |
2020-12-08 | 9.21 | 9.51 | 0.39 | ![]() |
9.6 | 9.6 | 9.4 | 105835 | 9.69 | 63550 | 9.1 | 147111 | 1398749 | 58 |
2020-12-07 | 9.2 | 9.21 | 0.14 | ![]() |
9.34 | 9.5 | 9.2 | 99560 | 9.6 | 64690 | 9.1 | 2370974 | 21833960 | 56 |
2020-12-06 | 9.41 | 9.2 | -0.2 | ![]() |
9.21 | 9.5 | 9.11 | 39437 | 9.45 | 55140 | 9.1 | 171446 | 1576637 | 47 |
2020-12-03 | 9.36 | 9.41 | 0.04 | ![]() |
9.4 | 9.46 | 9.15 | 54560 | 9.5 | 57140 | 9.1 | 22638 | 212928 | 18 |
2020-12-02 | 9.56 | 9.36 | -0.41 | ![]() |
9.15 | 9.5 | 9 | 93090 | 9.5 | 1000 | 8.75 | 127745 | 1195939 | 56 |
2020-12-01 | 9.56 | 9.56 | -0.03 | ![]() |
9.53 | 9.7 | 9.5 | 84090 | 9.75 | 23071 | 9.5 | 969678 | 9270065 | 78 |
2020-11-30 | 9.65 | 9.56 | -0.23 | ![]() |
9.42 | 9.6 | 9.42 | 69360 | 9.7 | 31035 | 9.5 | 52695 | 503541 | 20 |
2020-11-29 | 9.62 | 9.65 | -0.02 | ![]() |
9.6 | 9.8 | 9.55 | 54157 | 9.79 | 41565 | 9.55 | 101190 | 976292 | 31 |
2020-11-26 | 9.71 | 9.62 | -0.01 | ![]() |
9.7 | 9.7 | 9.56 | 39887 | 9.74 | 17947 | 9.55 | 112873 | 1085879 | 30 |
2020-11-25 | 9.67 | 9.71 | 0.03 | ![]() |
9.7 | 9.82 | 9.6 | 53248 | 9.74 | 10946 | 9.55 | 170805 | 1658832 | 64 |
2020-11-24 | 9.5 | 9.67 | 0.2 | ![]() |
9.7 | 9.8 | 9.5 | 64706 | 9.78 | 13323 | 9.55 | 61306 | 592899 | 40 |
2020-11-23 | 9.5 | 9.5 | 0 | ![]() |
9.5 | 9.73 | 9.41 | 69885 | 9.8 | 24931 | 9.41 | 5820145 | 55290568 | 213 |
2020-11-22 | 9.52 | 9.5 | -0.02 | ![]() |
9.5 | 9.5 | 9.49 | 73885 | 9.89 | 4825 | 9.3 | 2040765 | 19387264 | 31 |
2020-11-19 | 9.51 | 9.52 | 0.04 | ![]() |
9.55 | 9.8 | 9.51 | 73476 | 9.79 | 5675 | 9.5 | 2637484 | 25107213 | 67 |
2020-11-18 | 9.33 | 9.51 | 0.46 | ![]() |
9.79 | 9.86 | 9.4 | 22526 | 9.8 | 15355 | 9.5 | 7198700 | 68493076 | 226 |
2020-11-17 | 9.17 | 9.33 | 0.23 | ![]() |
9.4 | 9.5 | 9.14 | 16608 | 9.76 | 15505 | 9.4 | 11237236 | 104855423 | 490 |
2020-11-16 | 9.16 | 9.17 | 0.04 | ![]() |
9.2 | 9.25 | 9.16 | 32105 | 9.35 | 4896 | 9.13 | 3135125 | 28753189 | 93 |
2020-11-15 | 9.24 | 9.16 | -0.1 | ![]() |
9.14 | 9.35 | 9.13 | 29993 | 9.35 | 1261 | 9.13 | 23686 | 217051 | 24 |
2020-11-12 | 9.18 | 9.24 | 0.04 | ![]() |
9.22 | 9.32 | 9.22 | 17303 | 9.32 | 1202 | 9 | 25000 | 231100 | 9 |
2020-11-11 | 9.11 | 9.18 | 0.19 | ![]() |
9.3 | 9.47 | 9.05 | 42099 | 9.35 | 1202 | 9 | 3978833 | 36530475 | 788 |
2020-11-10 | 9.05 | 9.11 | 0.06 | ![]() |
9.11 | 9.25 | 9.05 | 6042 | 9.29 | 1577 | 8.86 | 4434 | 40415 | 9 |
2020-11-09 | 9.05 | 9.05 | 0 | ![]() |
9.05 | 9.49 | 8.99 | 6042 | 9.22 | 62 | 8.35 | 1915536 | 17329106 | 123 |
2020-11-08 | 9.05 | 9.05 | 0.04 | ![]() |
9.09 | 9.09 | 9.09 | 7519 | 9.2 | 62 | 8.35 | 300 | 2727 | 1 |
2020-11-05 | 9.05 | 9.05 | 0.04 | ![]() |
9.09 | 9.09 | 9 | 7222 | 9.2 | 5062 | 8.35 | 2065 | 18585 | 3 |
2020-11-04 | 9.05 | 9.05 | 0 | ![]() |
9.05 | 9.06 | 9.05 | 9222 | 9.2 | 10062 | 8.62 | 746755 | 6758148 | 7 |
2020-11-03 | 9.05 | 9.05 | 0 | ![]() |
9.05 | 9.06 | 9.05 | 8614 | 9.17 | 10062 | 8.62 | 102311 | 925914 | 18 |
2020-11-02 | 9.03 | 9.05 | 0.02 | ![]() |
9.05 | 9.05 | 9 | 7499 | 9.18 | 15062 | 8.62 | 1056698 | 9563061 | 62 |
2020-11-01 | 9.03 | 9.03 | -0.27 | ![]() |
8.76 | 8.77 | 8.76 | 19275 | 9.2 | 15002 | 8.62 | 1000 | 8765 | 2 |
2020-10-28 | 8.96 | 9.03 | 0.14 | ![]() |
9.1 | 9.1 | 8.92 | 16875 | 9.36 | 10002 | 8.62 | 20068 | 181132 | 13 |
2020-10-27 | 8.91 | 8.96 | -0.01 | ![]() |
8.9 | 9.34 | 8.9 | 19912 | 9.18 | 18065 | 8.91 | 21588 | 193460 | 20 |
2020-10-26 | 9.01 | 8.91 | 0.24 | ![]() |
9.25 | 9.25 | 8.9 | 17345 | 9.29 | 4933 | 8.9 | 3446 | 30704 | 10 |
2020-10-25 | 9 | 9.01 | 0 | ![]() |
9 | 9.45 | 8.6 | 15845 | 9.29 | 4502 | 8.82 | 70601 | 636035 | 33 |
2020-10-22 | 9.06 | 9 | -0.25 | ![]() |
8.81 | 9 | 8.8 | 17950 | 9.08 | 3002 | 8.35 | 440702 | 3964703 | 29 |
2020-10-21 | 9.14 | 9.06 | 0.03 | ![]() |
9.17 | 9.17 | 8.91 | 21447 | 9.3 | 13752 | 8.95 | 7570 | 68578 | 9 |
2020-10-20 | 9.26 | 9.14 | -0.05 | ![]() |
9.21 | 9.29 | 9.11 | 28005 | 9.3 | 15252 | 8.56 | 42010 | 383977 | 26 |
2020-10-19 | 9.23 | 9.26 | 0.03 | ![]() |
9.26 | 9.42 | 9.16 | 18005 | 9.45 | 23049 | 9.18 | 55021 | 509491 | 20 |
2020-10-18 | 9.21 | 9.23 | 0.05 | ![]() |
9.26 | 9.3 | 9.14 | 10208 | 9.5 | 16477 | 9.11 | 27964 | 258002 | 14 |
2020-10-15 | 9.24 | 9.21 | -0.12 | ![]() |
9.12 | 9.34 | 9.12 | 9515 | 9.34 | 16477 | 9.11 | 23100 | 212848 | 12 |
2020-10-14 | 9.25 | 9.24 | -0.13 | ![]() |
9.12 | 9.3 | 9.11 | 9750 | 9.5 | 16250 | 9.11 | 658197 | 6082421 | 88 |
2020-10-13 | 9.3 | 9.25 | 0 | ![]() |
9.3 | 9.35 | 9.25 | 13169 | 9.5 | 10700 | 9.2 | 1614668 | 14940656 | 50 |
2020-10-12 | 9.48 | 9.3 | -0.13 | ![]() |
9.35 | 9.49 | 9.25 | 12837 | 9.5 | 8700 | 9.2 | 63874 | 593912 | 28 |
2020-10-11 | 9.55 | 9.48 | -0.24 | ![]() |
9.31 | 9.65 | 9.31 | 23634 | 9.77 | 5000 | 9.25 | 39920 | 378613 | 22 |
2020-10-07 | 9.55 | 9.55 | -0.05 | ![]() |
9.5 | 9.55 | 9.5 | 7635 | 9.73 | 3548 | 9.45 | 1551700 | 14817677 | 27 |
2020-10-06 | 9.54 | 9.55 | 0.01 | ![]() |
9.55 | 9.84 | 9.55 | 9635 | 9.78 | 5650 | 9.5 | 2133055 | 20370708 | 45 |
2020-10-05 | 9.89 | 9.54 | -0.33 | ![]() |
9.56 | 10.13 | 9.5 | 5101 | 10.09 | 2380 | 9.25 | 83725 | 799032 | 42 |
2020-10-04 | 9.47 | 9.89 | 0.18 | ![]() |
9.65 | 10 | 9.5 | 3155 | 10.17 | 12830 | 9.5 | 170349 | 1684688 | 95 |
2020-10-01 | 9.28 | 9.47 | 0 | ![]() |
9.28 | 9.5 | 9.28 | 32006 | 9.5 | 800 | 9.12 | 8060 | 76325 | 9 |
2020-09-30 | 9.2 | 9.28 | 0.27 | ![]() |
9.47 | 9.59 | 9.25 | 31011 | 9.5 | 1500 | 9.19 | 38621 | 358556 | 14 |
2020-09-29 | 9.18 | 9.2 | 0.07 | ![]() |
9.25 | 9.27 | 9.2 | 45930 | 9.45 | 2600 | 9.12 | 2325575 | 21398773 | 22 |
2020-09-28 | 9.16 | 9.18 | -0.01 | ![]() |
9.15 | 9.3 | 9.15 | 89179 | 9.9 | 2600 | 9.12 | 54742 | 502645 | 22 |
2020-09-27 | 9.55 | 9.16 | -0.3 | ![]() |
9.25 | 9.41 | 9.1 | 38919 | 9.9 | 1100 | 9.02 | 83625 | 765744 | 23 |
2020-09-24 | 9.6 | 9.55 | -0.12 | ![]() |
9.48 | 9.56 | 9.46 | 20250 | 9.95 | 4297 | 9.32 | 1021107 | 9748386 | 41 |
2020-09-23 | 9.93 | 9.6 | -0.33 | ![]() |
9.6 | 9.96 | 9.6 | 25064 | 9.95 | 26402 | 9.53 | 3057500 | 29356118 | 116 |
2020-09-22 | 9.9 | 9.93 | -0.11 | ![]() |
9.79 | 9.99 | 9.79 | 21814 | 10.2 | 2297 | 9.32 | 145872 | 1448998 | 29 |
2020-09-21 | 9.89 | 9.9 | 0.01 | ![]() |
9.9 | 10 | 9.82 | 21814 | 10 | 4297 | 9.5 | 425746 | 4213238 | 72 |
2020-09-20 | 9.9 | 9.89 | -0.3 | ![]() |
9.6 | 9.9 | 9.6 | 2064 | 10.38 | 22902 | 9.61 | 26298 | 260075 | 10 |
2020-09-17 | 9.94 | 9.9 | -0.03 | ![]() |
9.91 | 10.19 | 9.9 | 22956 | 10.29 | 2797 | 9.5 | 8674 | 85892 | 9 |
2020-09-16 | 10.11 | 9.94 | -0.11 | ![]() |
10 | 10.1 | 9.9 | 29706 | 10.29 | 8897 | 9.9 | 3995 | 39699 | 8 |
2020-09-15 | 10.11 | 10.11 | -0.19 | ![]() |
9.92 | 10 | 9.92 | 29785 | 10.1 | 29123 | 9.9 | 2467 | 24590 | 4 |
2020-09-14 | 10.01 | 10.11 | -0.1 | ![]() |
9.91 | 10.3 | 9.8 | 37996 | 10.29 | 29123 | 9.9 | 28865 | 291769 | 19 |
2020-09-13 | 9.99 | 10.01 | -0.09 | ![]() |
9.9 | 10.25 | 9.9 | 8000 | 10.5 | 5297 | 9.32 | 123709 | 1238695 | 16 |
2020-09-10 | 9.6 | 9.99 | 0.4 | ![]() |
10 | 10 | 9.71 | 2181 | 10.2 | 5297 | 9.32 | 31953 | 319186 | 15 |
2020-09-09 | 9.69 | 9.6 | -0.09 | ![]() |
9.6 | 9.99 | 9.3 | 28000 | 9.9 | 24245 | 9.43 | 3166824 | 30402529 | 37 |
2020-09-08 | 9.99 | 9.69 | 0 | ![]() |
9.99 | 10 | 9.51 | 31500 | 9.9 | 32497 | 9.51 | 17421 | 168761 | 14 |
2020-09-02 | 10.55 | 10.49 | -0.35 | ![]() |
10.2 | 10.5 | 10.16 | 12105 | 10.75 | 0 | 0 | 374511 | 3927783 | 38 |
2020-09-01 | 10.86 | 10.55 | -0.31 | ![]() |
10.55 | 10.95 | 10.35 | 1200 | 10.75 | 20000 | 10.25 | 42408 | 447265 | 32 |
2020-08-31 | 11.14 | 10.86 | -0.49 | ![]() |
10.65 | 11.1 | 10.6 | 1185 | 11.8 | 20000 | 10.25 | 249169 | 2705363 | 93 |
2020-08-30 | 11.08 | 11.14 | 0.02 | ![]() |
11.1 | 11.35 | 11 | 15140 | 11.49 | 97 | 10.75 | 947244 | 10549309 | 182 |
2020-08-27 | 10.24 | 11.08 | 0.86 | ![]() |
11.1 | 11.26 | 10.57 | 0 | 0 | 19057 | 11.03 | 528733 | 5857081 | 216 |
2020-08-26 | 9.59 | 10.24 | 0.95 | ![]() |
10.54 | 10.54 | 9.61 | 0 | 0 | 17797 | 9.35 | 782597 | 8014222 | 159 |
2020-08-25 | 9.51 | 9.59 | 0.1 | ![]() |
9.61 | 9.75 | 9.55 | 35713 | 9.8 | 22797 | 9.61 | 330971 | 3175605 | 111 |
2020-08-24 | 9.46 | 9.51 | 0.05 | ![]() |
9.51 | 9.65 | 9.5 | 20965 | 9.8 | 24525 | 9.45 | 32435 | 308480 | 37 |
2020-08-23 | 9.26 | 9.46 | 0.29 | ![]() |
9.55 | 9.59 | 9.3 | 29252 | 9.8 | 12141 | 9.35 | 302500 | 2862617 | 71 |
2020-08-19 | 9.25 | 9.26 | 0.12 | ![]() |
9.37 | 9.69 | 9.25 | 26772 | 9.67 | 3624 | 9.31 | 1406763 | 13028858 | 40 |
2020-08-18 | 9.35 | 9.25 | -0.1 | ![]() |
9.25 | 9.35 | 9.21 | 42072 | 9.4 | 6141 | 9.1 | 751750 | 6953721 | 4 |
2020-08-17 | 9.2 | 9.35 | 0.01 | ![]() |
9.21 | 9.45 | 9.15 | 33622 | 9.5 | 3641 | 9.1 | 1808227 | 16905013 | 22 |
2020-08-16 | 9.3 | 9.2 | -0.12 | ![]() |
9.18 | 9.23 | 9.18 | 36397 | 9.45 | 1641 | 9.1 | 8447 | 77756 | 18 |
2020-08-13 | 9.3 | 9.3 | 0.05 | ![]() |
9.35 | 9.48 | 9.32 | 32929 | 9.59 | 1641 | 9.1 | 1588 | 14821 | 4 |
2020-08-12 | 9.32 | 9.3 | -0.02 | ![]() |
9.3 | 9.68 | 9.25 | 42522 | 9.59 | 17876 | 9.25 | 1115550 | 10374963 | 100 |
2020-08-11 | 9.33 | 9.32 | 0.02 | ![]() |
9.35 | 9.35 | 9.26 | 52841 | 9.35 | 19641 | 9.25 | 30771 | 286804 | 25 |
2020-08-10 | 9.38 | 9.33 | -0.08 | ![]() |
9.3 | 9.4 | 9.3 | 42710 | 9.5 | 15891 | 9.26 | 29245 | 272776 | 20 |
2020-08-09 | 9.51 | 9.38 | -0.19 | ![]() |
9.32 | 9.55 | 9.3 | 27455 | 9.59 | 18161 | 9.32 | 30255 | 283795 | 16 |
2020-08-06 | 9.57 | 9.51 | -0.07 | ![]() |
9.5 | 9.69 | 9.47 | 23567 | 9.59 | 1661 | 9.21 | 30280 | 288024 | 18 |
2020-08-05 | 9.57 | 9.57 | 0.02 | ![]() |
9.59 | 9.92 | 9.55 | 24690 | 9.9 | 5576 | 9.52 | 488474 | 4674723 | 22 |
2020-08-04 | 9.3 | 9.57 | 0.4 | ![]() |
9.7 | 9.85 | 9.45 | 9945 | 9.84 | 3126 | 9.3 | 354506 | 3391817 | 120 |
2020-07-29 | 9.3 | 9.3 | 0 | ![]() |
9.3 | 9.46 | 9.3 | 16295 | 9.47 | 3000 | 9.02 | 512736 | 4770295 | 35 |
2020-07-28 | 9.25 | 9.3 | 0.15 | ![]() |
9.4 | 9.4 | 9.11 | 34790 | 9.45 | 4809 | 9.1 | 960884 | 8936322 | 28 |
2020-07-27 | 9.16 | 9.25 | 0.04 | ![]() |
9.2 | 9.25 | 9.2 | 38034 | 9.45 | 3000 | 8.8 | 1166169 | 10786987 | 23 |
2020-07-26 | 9.16 | 9.16 | 0.09 | ![]() |
9.25 | 9.25 | 9.12 | 28690 | 9.35 | 5200 | 9.01 | 12827 | 117509 | 18 |
2020-07-22 | 9.12 | 9.16 | 0.03 | ![]() |
9.15 | 9.33 | 9.11 | 25530 | 9.45 | 3000 | 8.8 | 155277 | 1421818 | 12 |
2020-07-21 | 9.2 | 9.12 | 0 | ![]() |
9.2 | 9.21 | 9.1 | 37200 | 9.37 | 3000 | 8.8 | 276427 | 2520269 | 31 |
2020-07-20 | 9.12 | 9.2 | 0.08 | ![]() |
9.2 | 9.25 | 9.15 | 32960 | 9.45 | 4500 | 9.02 | 50420 | 463759 | 26 |
2020-07-19 | 9.14 | 9.12 | -0.03 | ![]() |
9.11 | 9.49 | 9.1 | 33028 | 9.45 | 2500 | 9.02 | 58518 | 533754 | 24 |
2020-07-16 | 9.12 | 9.14 | 0.08 | ![]() |
9.2 | 9.2 | 9.1 | 14249 | 9.75 | 2750 | 9.02 | 18878 | 172483 | 17 |
2020-07-15 | 9.11 | 9.12 | 0.09 | ![]() |
9.2 | 9.42 | 9 | 9724 | 9.49 | 4350 | 9.02 | 2421715 | 22082890 | 258 |
2020-07-14 | 9.16 | 9.11 | 0.14 | ![]() |
9.3 | 9.57 | 9.1 | 5364 | 9.74 | 18000 | 9.1 | 2980917 | 27152416 | 169 |
2020-07-13 | 9.72 | 9.16 | -0.27 | ![]() |
9.45 | 9.92 | 9.1 | 2424 | 9.74 | 22582 | 9.2 | 4152082 | 38015502 | 251 |
2020-07-12 | 9.1 | 9.72 | 0.7 | ![]() |
9.8 | 9.92 | 9.4 | 5879 | 9.93 | 8510 | 9.6 | 69701 | 677659 | 57 |
2020-07-09 | 9.84 | 9.1 | -0.74 | ![]() |
9.1 | 9.75 | 9.1 | 22490 | 9.75 | 0 | 0 | 3547860 | 32294314 | 54 |
2020-07-08 | 10.05 | 9.84 | -0.35 | ![]() |
9.7 | 10.02 | 9.7 | 27242 | 9.75 | 6141 | 9.62 | 35835 | 352470 | 36 |
2020-07-07 | 10.07 | 10.05 | -0.17 | ![]() |
9.9 | 10.2 | 9.88 | 4553 | 10.29 | 8656 | 9.62 | 158871 | 1596675 | 86 |
2020-07-06 | 9.98 | 10.07 | 0.09 | ![]() |
10.07 | 10.35 | 9.92 | 6797 | 10.45 | 5589 | 9.91 | 92002 | 926224 | 73 |
2020-07-05 | 9.9 | 9.98 | 0 | ![]() |
9.9 | 10.1 | 9.86 | 20965 | 10 | 2400 | 9.51 | 225305 | 2249279 | 74 |
2020-06-30 | 10.01 | 9.9 | -0.28 | ![]() |
9.73 | 9.98 | 9.71 | 3180 | 10.29 | 3400 | 9.75 | 568856 | 5629391 | 69 |
2020-06-29 | 9.44 | 10.01 | 0.37 | ![]() |
9.81 | 10.3 | 9.5 | 876 | 10.29 | 400 | 9.51 | 261262 | 2616467 | 114 |
2020-06-28 | 9.15 | 9.44 | 0.35 | ![]() |
9.5 | 9.5 | 9.2 | 1500 | 9.75 | 12448 | 9.2 | 37600 | 355031 | 79 |
2020-06-25 | 9.13 | 9.15 | 0.12 | ![]() |
9.25 | 9.44 | 8.9 | 23620 | 9.3 | 2701 | 8.82 | 983615 | 8997086 | 22 |
2020-06-24 | 9.3 | 9.13 | -0.1 | ![]() |
9.2 | 9.44 | 8.9 | 30330 | 9.44 | 5635 | 8.9 | 76544 | 699146 | 157 |
2020-06-23 | 9.3 | 9.3 | 0.1 | ![]() |
9.4 | 9.4 | 9.21 | 31330 | 9.44 | 891 | 9.21 | 1210 | 11352 | 4 |
2020-06-22 | 9.33 | 9.3 | -0.13 | ![]() |
9.2 | 9.3 | 9.15 | 31430 | 9.4 | 2701 | 9.1 | 2230776 | 20745131 | 26 |
2020-06-21 | 9.49 | 9.33 | -0.29 | ![]() |
9.2 | 9.49 | 9.07 | 11630 | 9.2 | 701 | 9.07 | 61299 | 571884 | 14 |
2020-06-18 | 9.35 | 9.49 | 0.15 | ![]() |
9.5 | 9.5 | 9.35 | 8130 | 10 | 800 | 9.07 | 20809 | 197395 | 12 |
2020-06-17 | 9.35 | 9.35 | 0.14 | ![]() |
9.49 | 9.49 | 9.49 | 8030 | 10 | 6800 | 9.07 | 2001 | 18989 | 2 |
2020-06-16 | 9.35 | 9.35 | 0.14 | ![]() |
9.49 | 9.49 | 9.49 | 8430 | 10 | 800 | 9.07 | 2200 | 20878 | 2 |
2020-06-15 | 9.48 | 9.35 | -0.13 | ![]() |
9.35 | 9.49 | 9.31 | 10955 | 10 | 800 | 9.07 | 604203 | 5649817 | 28 |
2020-06-14 | 9.5 | 9.48 | -0.2 | ![]() |
9.3 | 9.5 | 9.3 | 4575 | 10 | 1800 | 9.07 | 17850 | 169139 | 16 |
2020-06-11 | 9.5 | 9.5 | -0.01 | ![]() |
9.49 | 9.5 | 9.47 | 4680 | 10.25 | 800 | 9.07 | 4134139 | 39274312 | 60 |
2020-06-10 | 9.83 | 9.5 | -0.34 | ![]() |
9.49 | 10 | 9.49 | 10016 | 10.25 | 3015 | 9.41 | 1852789 | 17597540 | 61 |
2020-06-09 | 9.7 | 9.83 | 0.2 | ![]() |
9.9 | 9.95 | 9.6 | 9586 | 10.25 | 3285 | 9.5 | 23563 | 231606 | 11 |
2020-06-08 | 10.02 | 9.7 | -0.32 | ![]() |
9.7 | 9.72 | 9.6 | 3493 | 10.25 | 2300 | 9.5 | 499939 | 4848606 | 59 |
2020-06-07 | 9.8 | 10.02 | -0.18 | ![]() |
9.62 | 10.25 | 9.62 | 8900 | 9.85 | 1050 | 9.07 | 44785 | 448627 | 31 |
2020-06-04 | 9.35 | 9.8 | 0.65 | ![]() |
10 | 10 | 9.5 | 425 | 10.28 | 1250 | 9.3 | 207000 | 2028478 | 38 |
2020-06-03 | 9.35 | 9.35 | 0.25 | ![]() |
9.6 | 9.6 | 9.3 | 17496 | 9.79 | 9650 | 9.3 | 567323 | 5303460 | 43 |
2020-06-02 | 9.07 | 9.35 | 0.38 | ![]() |
9.45 | 9.5 | 9.3 | 2750 | 9.79 | 8000 | 9.15 | 150277 | 1404366 | 35 |
2020-05-31 | 9.31 | 9.04 | -0.11 | ![]() |
9.2 | 9.3 | 9 | 18020 | 9.2 | 1500 | 8.8 | 1021844 | 9239227 | 161 |
2020-05-17 | 9.51 | 9.57 | -0.01 | ![]() |
9.5 | 9.7 | 9.5 | 19520 | 9.85 | 3200 | 9 | 105360 | 1008522 | 10 |
2020-05-14 | 9.96 | 9.51 | -0.46 | ![]() |
9.5 | 9.9 | 9.5 | 11950 | 9.79 | 0 | 0 | 47100 | 448051 | 10 |
2020-05-13 | 10.09 | 9.96 | -0.09 | ![]() |
10 | 10 | 9.7 | 15350 | 10.25 | 1000 | 9.1 | 27370 | 272644 | 15 |
2020-05-12 | 10.11 | 10.09 | -0.21 | ![]() |
9.9 | 11.02 | 9.9 | 19276 | 10.25 | 150 | 9.8 | 1166475 | 11765375 | 54 |
2020-05-11 | 10.19 | 10.11 | -0.12 | ![]() |
10.07 | 10.25 | 10.01 | 3896 | 10.15 | 28150 | 10.05 | 4200 | 42464 | 5 |
2020-05-10 | 10.03 | 10.19 | 0.08 | ![]() |
10.11 | 10.25 | 10 | 4416 | 10.25 | 10150 | 9.8 | 319186 | 3252692 | 10 |
2020-05-07 | 10.14 | 10.03 | -0.14 | ![]() |
10 | 10.1 | 10 | 901 | 10.25 | 10000 | 9.13 | 105868 | 1061773 | 38 |
2020-05-06 | 10.01 | 10.14 | 0.09 | ![]() |
10.1 | 10.45 | 10.1 | 7954 | 10.2 | 590 | 9.06 | 24577 | 249288 | 14 |
2020-05-05 | 10.01 | 10.01 | 0 | ![]() |
10.01 | 10.15 | 10.01 | 5984 | 10.14 | 590 | 9.06 | 2910 | 29259 | 4 |
2020-05-04 | 10 | 10.01 | 0 | ![]() |
10 | 10.1 | 10 | 3129 | 10.29 | 590 | 9.06 | 78400 | 784423 | 12 |
2020-05-03 | 10.05 | 10 | -0.05 | ![]() |
10 | 10.2 | 10 | 2100 | 10.45 | 34145 | 10 | 1570875 | 15712020 | 26 |
2020-04-30 | 10 | 10.05 | 0.05 | ![]() |
10.05 | 10.11 | 10.03 | 4116 | 10.3 | 590 | 9.02 | 9495 | 95448 | 10 |
2020-04-29 | 10.02 | 10 | -0.02 | ![]() |
10 | 10.01 | 10 | 8305 | 10.3 | 590 | 9.02 | 22750 | 227602 | 14 |
2020-04-28 | 10.01 | 10.02 | 0 | ![]() |
10.01 | 10.1 | 10 | 9455 | 10.3 | 7350 | 10 | 203829 | 2041523 | 33 |
2020-04-27 | 10.17 | 10.01 | -0.16 | ![]() |
10.01 | 10.15 | 10 | 5316 | 10.45 | 0 | 0 | 254573 | 2547362 | 39 |
2020-04-26 | 10 | 10.17 | 0.14 | ![]() |
10.14 | 10.47 | 10.02 | 4816 | 10.45 | 0 | 0 | 25100 | 255305 | 28 |
2020-04-23 | 10 | 10 | 0.01 | ![]() |
10.01 | 10.25 | 9.9 | 15926 | 10.29 | 0 | 0 | 530845 | 5308943 | 56 |
2020-04-22 | 10.2 | 10 | -0.21 | ![]() |
9.99 | 10 | 9.9 | 6925 | 10.15 | 0 | 0 | 1077554 | 10774691 | 49 |
2020-04-21 | 10.2 | 10.2 | -0.12 | ![]() |
10.08 | 10.2 | 10 | 1346 | 10.29 | 1624 | 10 | 1005184 | 10250788 | 11 |
2020-04-16 | 10.2 | 10.2 | 0 | ![]() |
10.2 | 10.2 | 10.1 | 2496 | 10.29 | 2005 | 10.1 | 555770 | 5668686 | 20 |
2020-04-15 | 10.02 | 10.2 | 0.08 | ![]() |
10.1 | 10.29 | 10.1 | 3400 | 10.29 | 5406 | 10.1 | 47937 | 489068 | 41 |
2020-04-14 | 10 | 10.02 | 0.01 | ![]() |
10.01 | 10.19 | 9.95 | 3080 | 10.15 | 7870 | 10 | 620281 | 6212496 | 66 |
2020-04-13 | 10.06 | 10 | -0.15 | ![]() |
9.91 | 10.25 | 9.9 | 1050 | 10.92 | 2382 | 9.88 | 273611 | 2735439 | 79 |
2020-04-12 | 9.94 | 10.06 | 0.11 | ![]() |
10.05 | 10.25 | 9.86 | 6224 | 10.92 | 55438 | 9.88 | 481014 | 4837013 | 106 |
2020-04-09 | 10.01 | 9.94 | -0.41 | ![]() |
9.6 | 10 | 9.5 | 5640 | 10 | 50000 | 9.03 | 1070784 | 10640079 | 58 |
2020-04-08 | 9.99 | 10.01 | 0.01 | ![]() |
10 | 10.25 | 9.85 | 1290 | 10.25 | 50700 | 9.53 | 253206 | 2534242 | 57 |
2020-04-07 | 9.33 | 9.99 | 0.92 | ![]() |
10.25 | 10.25 | 9.5 | 0 | 0 | 65600 | 9.51 | 1339310 | 13386221 | 140 |
2020-04-06 | 9.28 | 9.33 | 0.22 | ![]() |
9.5 | 9.65 | 9.13 | 253710 | 9.7 | 68000 | 9.2 | 653703 | 6099129 | 128 |
2020-04-05 | 8.61 | 9.28 | 0.86 | ![]() |
9.47 | 9.47 | 8.99 | 0 | 0 | 85050 | 9 | 247731 | 2298121 | 97 |
2020-04-02 | 7.83 | 8.61 | 0.78 | ![]() |
8.61 | 8.61 | 8.46 | 0 | 0 | 3850 | 8.61 | 4928952 | 42437945 | 131 |
2020-04-01 | 8.62 | 7.83 | -0.42 | ![]() |
8.2 | 8.65 | 7.76 | 500 | 9.43 | 977813 | 8.2 | 1556343 | 12187848 | 125 |
2020-03-31 | 9.57 | 8.62 | -0.95 | ![]() |
8.62 | 9 | 8.62 | 23695 | 9.43 | 0 | 0 | 2699453 | 23276226 | 98 |
2020-03-30 | 9.57 | 9.57 | 0.12 | ![]() |
9.69 | 9.69 | 8.62 | 2654 | 10.5 | 10540 | 8.8 | 1048 | 9599 | 5 |
2020-03-29 | 9.7 | 9.57 | -0.26 | ![]() |
9.44 | 9.7 | 9.44 | 2710 | 10.47 | 0 | 0 | 7180 | 68698 | 12 |
2020-03-26 | 9.7 | 9.7 | 0 | ![]() |
9.7 | 10 | 9.7 | 210 | 10.47 | 0 | 0 | 100225 | 972186 | 5 |
2020-03-25 | 9.71 | 9.7 | -0.01 | ![]() |
9.7 | 9.95 | 9.7 | 0 | 0 | 1100 | 8.75 | 780540 | 7572260 | 48 |
2020-03-24 | 10.77 | 9.71 | -1.07 | ![]() |
9.7 | 10.2 | 9.7 | 100 | 11.45 | 0 | 0 | 2972077 | 28850293 | 95 |
2020-03-23 | 11.15 | 10.77 | -1.1 | ![]() |
10.05 | 11.15 | 10.05 | 33120 | 10.75 | 100 | 10.04 | 587846 | 6331328 | 38 |
2020-03-22 | 11.7 | 11.15 | -1.17 | ![]() |
10.53 | 11.4 | 10.53 | 250 | 12.74 | 0 | 0 | 305260 | 3402283 | 10 |
2020-03-19 | 12.99 | 11.7 | -1.29 | ![]() |
11.7 | 11.7 | 11.7 | 1297 | 13.98 | 0 | 0 | 320460 | 3749381 | 27 |
2020-03-18 | 12.99 | 12.99 | -1.29 | ![]() |
11.7 | 11.7 | 11.7 | 53911 | 11.7 | 0 | 0 | 100 | 1170 | 1 |
2020-03-17 | 12.99 | 12.99 | -1.29 | ![]() |
11.7 | 11.7 | 11.7 | 3911 | 11.7 | 0 | 0 | 94 | 1100 | 1 |
2020-03-16 | 12.99 | 12.99 | -1 | ![]() |
11.99 | 11.99 | 11.7 | 13500 | 12.99 | 94 | 11.7 | 1486 | 17401 | 4 |
2020-03-15 | 12.99 | 12.99 | 1.21 | ![]() |
14.2 | 14.2 | 14.2 | 0 | 0 | 1189 | 11.7 | 1 | 14 | 1 |
2020-03-11 | 13 | 12.99 | -0.06 | ![]() |
12.94 | 12.99 | 12.94 | 91700 | 12.92 | 1683 | 12.55 | 18645 | 242174 | 2 |
2020-03-10 | 13.93 | 13 | -0.93 | ![]() |
13 | 13 | 12.99 | 90387 | 12.99 | 0 | 0 | 39940 | 519086 | 4 |
2020-03-09 | 13.93 | 13.93 | -1.39 | ![]() |
12.54 | 13 | 12.54 | 102628 | 13.5 | 0 | 0 | 1010 | 12723 | 3 |
2020-03-08 | 13.93 | 13.93 | -13.93 | ![]() |
0 | 0 | 0 | 52628 | 13.94 | 593 | 13 | 0 | 0 | 0 |
2020-03-05 | 13.93 | 13.93 | -13.93 | ![]() |
0 | 0 | 0 | 156228 | 13.94 | 1593 | 13 | 0 | 0 | 0 |
2020-03-04 | 13.95 | 13.93 | -0.01 | ![]() |
13.94 | 13.94 | 13.5 | 87725 | 13.94 | 593 | 13 | 13195 | 183744 | 3 |
2020-03-03 | 13.95 | 13.95 | 0 | ![]() |
13.95 | 13.95 | 13.95 | 65684 | 13.99 | 500 | 12.57 | 230000 | 3208500 | 5 |
2020-03-02 | 13.95 | 13.95 | -13.95 | ![]() |
0 | 0 | 0 | 66684 | 13.99 | 500 | 12.57 | 0 | 0 | 0 |
2020-03-01 | 13.95 | 13.95 | -0.95 | ![]() |
13 | 13.99 | 13 | 65684 | 13.99 | 20440 | 13 | 1560 | 21765 | 7 |
2020-02-27 | 13.95 | 13.95 | 0 | ![]() |
13.95 | 13.95 | 13.95 | 52184 | 13.99 | 1000 | 12.57 | 60049 | 837684 | 4 |
2020-02-26 | 13.95 | 13.95 | -13.95 | ![]() |
0 | 0 | 0 | 68184 | 13.99 | 0 | 0 | 0 | 0 | 0 |
2020-02-12 | 13.85 | 13.85 | 0 | ![]() |
13.85 | 14.84 | 13.8 | 16497 | 14.84 | 10856 | 13.76 | 270102 | 3741600 | 13 |
2020-02-11 | 13.85 | 13.85 | 0 | ![]() |
13.85 | 14.5 | 13.75 | 19999 | 14.3 | 10856 | 13.76 | 1257716 | 17419080 | 20 |
2020-02-10 | 13.85 | 13.85 | 0 | ![]() |
13.85 | 14.49 | 13.85 | 35999 | 14.4 | 13893 | 13.71 | 1728150 | 23935026 | 17 |
2020-02-09 | 13.85 | 13.85 | 0 | ![]() |
13.85 | 14.83 | 13.85 | 97999 | 14.5 | 14393 | 13.86 | 83003 | 1149594 | 2 |
2020-02-06 | 13.85 | 13.85 | 0 | ![]() |
13.85 | 14.84 | 13.75 | 97999 | 14.5 | 13893 | 13.71 | 3713801 | 51435766 | 21 |
2020-01-16 | 14.8 | 14.8 | -14.8 | ![]() |
0 | 0 | 0 | 40200 | 14.8 | 0 | 0 | 0 | 0 | 0 |
2020-01-15 | 14.8 | 14.8 | 0 | ![]() |
14.8 | 14.99 | 14.8 | 35545 | 14.8 | 0 | 0 | 936094 | 13854201 | 4 |
2020-01-14 | 14.8 | 14.8 | 0 | ![]() |
14.8 | 14.97 | 14.8 | 5620 | 15 | 0 | 0 | 1722621 | 25494793 | 16 |
2020-01-13 | 14.99 | 14.8 | -0.19 | ![]() |
14.8 | 14.8 | 14.8 | 5820 | 14.97 | 0 | 0 | 11281 | 166959 | 1 |
2019-12-12 | 13.53 | 13.53 | -0.05 | ![]() |
13.48 | 14.5 | 13.48 | 4000 | 13.48 | 2000 | 12.6 | 51430 | 695843 | 9 |
2019-12-11 | 13.85 | 13.53 | 0.03 | ![]() |
13.88 | 13.9 | 13.5 | 10900 | 15.15 | 3400 | 13.15 | 644161 | 8713089 | 17 |
2019-12-10 | 13.91 | 13.85 | -0.11 | ![]() |
13.8 | 13.9 | 13.8 | 11989 | 13.9 | 2720 | 13.15 | 120939 | 1675004 | 16 |
2019-12-09 | 13.91 | 13.91 | -0.01 | ![]() |
13.9 | 14 | 13.9 | 12913 | 13.9 | 2300 | 13 | 902 | 12540 | 6 |
2019-12-08 | 14 | 13.91 | 0.85 | ![]() |
14.85 | 14.85 | 13.9 | 10800 | 14.85 | 3832 | 13.9 | 4698 | 65361 | 7 |
2019-12-05 | 13.8 | 14 | 0.68 | ![]() |
14.48 | 14.87 | 14 | 4600 | 14 | 6900 | 13.9 | 374992 | 5249894 | 13 |
2019-12-04 | 13.83 | 13.8 | 0.17 | ![]() |
14 | 14.97 | 13.8 | 600 | 14.89 | 44320 | 13.8 | 1139210 | 15723514 | 31 |
2019-12-03 | 14.73 | 13.83 | -0.93 | ![]() |
13.8 | 15.48 | 13.8 | 3482 | 15.49 | 1150 | 13.6 | 1263705 | 17471396 | 26 |
2019-12-02 | 14.73 | 14.73 | 0.77 | ![]() |
15.5 | 15.5 | 15.5 | 8482 | 14.5 | 8595 | 13.6 | 100 | 1550 | 1 |
2019-12-01 | 14.73 | 14.73 | 0.21 | ![]() |
14.94 | 14.94 | 14.94 | 5500 | 14.5 | 7595 | 13.3 | 100 | 1494 | 1 |
2019-11-28 | 14 | 14.73 | 1 | ![]() |
15 | 15 | 14 | 0 | 0 | 8580 | 13.2 | 11200 | 165000 | 10 |
2019-11-27 | 14.49 | 14 | -0.49 | ![]() |
14 | 14 | 14 | 800 | 15 | 8810 | 13.15 | 100000 | 1400000 | 3 |
2019-11-26 | 15 | 14.49 | -0.5 | ![]() |
14.5 | 14.5 | 13.55 | 18800 | 15.4 | 3320 | 13.6 | 375055 | 5435740 | 7 |
2019-11-25 | 15 | 15 | 0 | ![]() |
15 | 15 | 15 | 22055 | 15 | 5500 | 14.41 | 1156771 | 17351565 | 9 |
2019-11-24 | 15.57 | 15 | -0.57 | ![]() |
15 | 15 | 15 | 22090 | 15 | 5500 | 14.41 | 3765 | 56475 | 3 |
2019-11-21 | 15.57 | 15.57 | -0.57 | ![]() |
15 | 15.01 | 15 | 25855 | 15 | 5500 | 14.41 | 1203 | 18047 | 3 |
2019-11-20 | 15.57 | 15.57 | -0.39 | ![]() |
15.18 | 15.18 | 15.18 | 22055 | 15.2 | 5865 | 14.41 | 200 | 3036 | 1 |
2019-11-19 | 15.52 | 15.57 | -0.51 | ![]() |
15.01 | 15.58 | 15 | 22055 | 15.2 | 5865 | 14.41 | 347627 | 5413209 | 9 |
2019-11-18 | 15.52 | 15.52 | -15.52 | ![]() |
0 | 0 | 0 | 22055 | 15.6 | 5650 | 15 | 0 | 0 | 0 |
2019-11-17 | 15.5 | 15.52 | 0.06 | ![]() |
15.56 | 15.56 | 15.49 | 12055 | 15.5 | 5500 | 14.41 | 10000 | 155165 | 4 |
2019-11-14 | 15 | 15.5 | 0.5 | ![]() |
15.5 | 15.5 | 15.5 | 8000 | 16.25 | 5500 | 14.41 | 10701 | 165866 | 6 |
2019-11-13 | 15.18 | 15 | -0.18 | ![]() |
15 | 15 | 15 | 1 | 15.5 | 6500 | 14.41 | 326565 | 4898475 | 18 |
2019-11-12 | 15.18 | 15.18 | -15.18 | ![]() |
0 | 0 | 0 | 18001 | 15.5 | 5500 | 14.41 | 0 | 0 | 0 |
2019-11-11 | 15.18 | 15.18 | 0.32 | ![]() |
15.5 | 15.5 | 15.5 | 18001 | 15.5 | 5500 | 14.41 | 148 | 2294 | 1 |
2019-11-07 | 15.15 | 15.18 | 0 | ![]() |
15.15 | 15.5 | 15.15 | 10000 | 16.5 | 5500 | 14.41 | 31160 | 473004 | 3 |
2019-11-06 | 15 | 15.15 | 0 | ![]() |
15 | 15.3 | 15 | 10000 | 16.5 | 8500 | 14.8 | 10000 | 151500 | 8 |
2019-11-05 | 15.5 | 15 | -0.5 | ![]() |
15 | 15.1 | 15 | 31720 | 16.5 | 4000 | 14.8 | 107950 | 1619365 | 11 |
2019-11-04 | 15.5 | 15.5 | -15.5 | ![]() |
0 | 0 | 0 | 31720 | 16.5 | 4000 | 14.8 | 0 | 0 | 0 |
2019-11-03 | 15.5 | 15.5 | 0 | ![]() |
15.5 | 15.5 | 15.5 | 31570 | 16.5 | 4000 | 14.8 | 3000 | 46500 | 1 |
2019-10-31 | 15.5 | 15.5 | 0 | ![]() |
15.5 | 15.5 | 15.2 | 31570 | 16.5 | 4000 | 14.8 | 860120 | 13331817 | 15 |
2019-10-30 | 15.5 | 15.5 | -15.5 | ![]() |
0 | 0 | 0 | 37422 | 15.9 | 4000 | 14.8 | 0 | 0 | 0 |
2019-10-29 | 15.52 | 15.5 | -0.02 | ![]() |
15.5 | 15.5 | 15.5 | 37422 | 15.9 | 4000 | 14.8 | 5102 | 79081 | 2 |
2019-10-28 | 15.5 | 15.52 | 0.01 | ![]() |
15.51 | 15.8 | 15.5 | 37571 | 15.9 | 4000 | 14.8 | 140470 | 2180049 | 12 |
2019-10-27 | 15.5 | 15.5 | 0 | ![]() |
15.5 | 15.5 | 15.5 | 47571 | 15.9 | 4000 | 14.8 | 10000 | 155000 | 1 |
2019-10-24 | 16 | 15.5 | -0.5 | ![]() |
15.5 | 15.9 | 15.5 | 47636 | 15.9 | 4000 | 14.8 | 200012 | 3100193 | 5 |
2019-10-23 | 16 | 16 | -16 | ![]() |
0 | 0 | 0 | 47648 | 15.9 | 4000 | 14.8 | 0 | 0 | 0 |
2019-10-22 | 16 | 16 | -16 | ![]() |
0 | 0 | 0 | 41784 | 16 | 4000 | 14.8 | 0 | 0 | 0 |
2019-10-21 | 16 | 16 | -16 | ![]() |
0 | 0 | 0 | 41635 | 16 | 4000 | 14.8 | 0 | 0 | 0 |
2019-10-20 | 16 | 16 | -16 | ![]() |
0 | 0 | 0 | 41635 | 16 | 4000 | 14.8 | 0 | 0 | 0 |
2019-10-17 | 15.96 | 16 | 0.04 | ![]() |
16 | 16 | 16 | 40865 | 16 | 4000 | 14.8 | 7143 | 114288 | 1 |
2019-10-16 | 15 | 15.96 | 0.96 | ![]() |
15.96 | 15.96 | 15.86 | 10000 | 16 | 3760 | 14.55 | 2857 | 45586 | 2 |
2019-10-15 | 15.71 | 15 | -0.71 | ![]() |
15 | 15 | 15 | 13721 | 15.86 | 3500 | 14.36 | 14840 | 222600 | 1 |
2019-10-14 | 15.71 | 15.71 | -1.01 | ![]() |
14.7 | 14.7 | 14.7 | 13600 | 16 | 3500 | 14.36 | 30 | 441 | 1 |
2019-10-13 | 15.71 | 15.71 | -1.44 | ![]() |
14.27 | 15.25 | 14.27 | 13600 | 16 | 3500 | 14.36 | 150 | 2258 | 2 |
2019-10-10 | 15.7 | 15.71 | 0 | ![]() |
15.7 | 16 | 15.7 | 63600 | 16 | 3120 | 15.25 | 21539 | 338310 | 10 |
2019-10-09 | 15.6 | 15.7 | 0.1 | ![]() |
15.7 | 15.7 | 15.7 | 63600 | 16 | 6170 | 15.25 | 3742 | 58749 | 1 |
2019-10-08 | 15.6 | 15.6 | 0 | ![]() |
15.6 | 15.6 | 15.6 | 53600 | 16.5 | 4670 | 15.25 | 475296 | 7414619 | 15 |
2019-10-07 | 15.6 | 15.6 | -15.6 | ![]() |
0 | 0 | 0 | 53600 | 16.5 | 5700 | 15.13 | 0 | 0 | 0 |
2019-10-03 | 15.6 | 15.6 | 0 | ![]() |
15.6 | 15.6 | 15.6 | 53600 | 16.5 | 4400 | 15 | 11710 | 182676 | 2 |
2019-10-02 | 16.99 | 15.6 | -1.39 | ![]() |
15.6 | 15.71 | 15.6 | 75126 | 16.5 | 2300 | 15.31 | 1381082 | 21545055 | 14 |
2019-10-01 | 16.99 | 16.99 | -16.99 | ![]() |
0 | 0 | 0 | 74526 | 16.5 | 2000 | 15.31 | 0 | 0 | 0 |
2019-09-30 | 16.95 | 16.99 | -0.5 | ![]() |
16.45 | 17 | 16.45 | 120545 | 16.5 | 2001 | 15.31 | 24532 | 416871 | 4 |
2019-09-29 | 16.95 | 16.95 | -16.95 | ![]() |
0 | 0 | 0 | 712 | 16.98 | 1 | 15.26 | 0 | 0 | 0 |
2019-09-26 | 16.95 | 16.95 | -16.95 | ![]() |
0 | 0 | 0 | 465 | 16.98 | 218 | 15.35 | 0 | 0 | 0 |
2019-09-25 | 16.76 | 16.95 | 0.23 | ![]() |
16.99 | 16.99 | 16 | 465 | 17.3 | 0 | 0 | 17000 | 288225 | 10 |
2019-09-24 | 16.76 | 16.76 | -16.76 | ![]() |
0 | 0 | 0 | 1310 | 16.88 | 0 | 0 | 0 | 0 | 0 |
2019-09-22 | 16.76 | 16.76 | -16.76 | ![]() |
0 | 0 | 0 | 1110 | 16.48 | 0 | 0 | 0 | 0 | 0 |
2019-09-18 | 15.74 | 16.76 | -0.23 | ![]() |
15.51 | 17 | 14.17 | 0 | 0 | 1234 | 14.25 | 1469220 | 24628367 | 33 |
2019-09-17 | 17.35 | 15.74 | -1.15 | ![]() |
16.2 | 16.8 | 15.62 | 8422 | 15.62 | 0 | 0 | 125169 | 1970290 | 29 |
2019-09-15 | 17.35 | 17.35 | -17.35 | ![]() |
0 | 0 | 0 | 4612 | 17 | 200 | 15.85 | 0 | 0 | 0 |
2019-09-12 | 16.43 | 17.35 | -0.33 | ![]() |
16.1 | 18 | 16.1 | 6565 | 17 | 201 | 15.85 | 221185 | 3837133 | 12 |
2019-09-11 | 16.27 | 16.43 | -0.27 | ![]() |
16 | 16.99 | 16 | 0 | 0 | 230 | 15.85 | 986047 | 16200201 | 43 |
2019-09-10 | 17.19 | 16.27 | -1.19 | ![]() |
16 | 16.5 | 16 | 1000 | 17.95 | 380 | 15.85 | 13165 | 214140 | 8 |
2019-09-09 | 17.4 | 17.19 | -0.12 | ![]() |
17.28 | 17.28 | 17 | 1165 | 17.95 | 30 | 15.7 | 7500 | 128900 | 2 |
2019-09-08 | 17.4 | 17.4 | -0.23 | ![]() |
17.17 | 17.4 | 17.17 | 1165 | 17.95 | 30 | 15.7 | 1086 | 18666 | 2 |
2019-09-05 | 17 | 17.4 | 0.4 | ![]() |
17.4 | 17.4 | 17.4 | 1165 | 17.95 | 330 | 16.1 | 30000 | 522000 | 2 |
2019-08-25 | 18.44 | 17.95 | -0.74 | ![]() |
17.7 | 18 | 17.7 | 4993 | 17.7 | 0 | 0 | 3253 | 58405 | 4 |
2019-08-22 | 18.09 | 18.44 | -0.08 | ![]() |
18.01 | 18.5 | 18 | 500 | 18.99 | 165 | 17.7 | 23299 | 429588 | 9 |
2019-08-21 | 19.69 | 18.09 | -1.54 | ![]() |
18.15 | 18.15 | 18 | 500 | 18.99 | 24 | 18.15 | 6160 | 111407 | 21 |
2019-08-20 | 18.24 | 19.69 | 0.11 | ![]() |
18.35 | 19.99 | 18.35 | 500 | 19.99 | 2098 | 18 | 12222 | 240696 | 5 |
2019-08-19 | 18.24 | 18.24 | -18.24 | ![]() |
0 | 0 | 0 | 0 | 0 | 1098 | 17.75 | 0 | 0 | 0 |
2019-08-18 | 18.9 | 18.24 | -0.9 | ![]() |
18 | 18.25 | 18 | 100 | 20.75 | 1348 | 17.82 | 69348 | 1264951 | 4 |
2019-08-15 | 18.5 | 18.9 | 0.4 | ![]() |
18.9 | 18.9 | 18.9 | 0 | 0 | 1098 | 17.75 | 6250 | 118125 | 2 |
2019-08-15 | 18.5 | 18.9 | 0.4 | ![]() |
18.9 | 18.9 | 18.9 | 0 | 0 | 1098 | 17.75 | 6250 | 118125 | 2 |
2019-08-15 | 18.5 | 18.9 | 0.4 | ![]() |
18.9 | 18.9 | 18.9 | 0 | 0 | 1098 | 17.75 | 6250 | 118125 | 2 |
2019-08-08 | 19 | 19 | 0 | ![]() |
19 | 19 | 19 | 0 | 0 | 1098 | 17.75 | 5000 | 95000 | 1 |
2019-08-08 | 19 | 19 | 0 | ![]() |
19 | 19 | 19 | 0 | 0 | 1098 | 17.75 | 5000 | 95000 | 1 |
2019-08-08 | 19 | 19 | 0 | ![]() |
19 | 19 | 19 | 0 | 0 | 1098 | 17.75 | 5000 | 95000 | 1 |
2019-08-08 | 19 | 19 | 0 | ![]() |
19 | 19 | 19 | 0 | 0 | 1098 | 17.75 | 5000 | 95000 | 1 |
2019-08-08 | 19 | 19 | 0 | ![]() |
19 | 19 | 19 | 0 | 0 | 1098 | 17.75 | 5000 | 95000 | 1 |
2019-08-08 | 19 | 19 | 0 | ![]() |
19 | 19 | 19 | 0 | 0 | 1098 | 17.75 | 5000 | 95000 | 1 |
2019-08-08 | 19 | 19 | 0 | ![]() |
19 | 19 | 19 | 0 | 0 | 1098 | 17.75 | 5000 | 95000 | 1 |
2019-08-08 | 19 | 19 | 0 | ![]() |
19 | 19 | 19 | 0 | 0 | 1098 | 17.75 | 5000 | 95000 | 1 |
2019-08-08 | 19 | 19 | 0 | ![]() |
19 | 19 | 19 | 0 | 0 | 1098 | 17.75 | 5000 | 95000 | 1 |
2019-08-08 | 19 | 19 | 0 | ![]() |
19 | 19 | 19 | 0 | 0 | 1098 | 17.75 | 5000 | 95000 | 1 |
2019-08-08 | 19 | 19 | 0 | ![]() |
19 | 19 | 19 | 0 | 0 | 1098 | 17.75 | 5000 | 95000 | 1 |
2019-08-08 | 19 | 19 | 0 | ![]() |
19 | 19 | 19 | 0 | 0 | 1098 | 17.75 | 5000 | 95000 | 1 |
2019-08-07 | 19 | 19 | -19 | ![]() |
0 | 0 | 0 | 350 | 20.9 | 1098 | 17.75 | 0 | 0 | 0 |
2019-08-06 | 18.97 | 19 | 0.03 | ![]() |
19 | 19 | 19 | 100 | 20.8 | 1098 | 17.75 | 4953 | 94107 | 9 |
2019-08-05 | 19 | 18.97 | 0 | ![]() |
19 | 19 | 18 | 250 | 20.9 | 1098 | 17.75 | 79390 | 1506410 | 20 |
2019-08-04 | 19 | 19 | -19 | ![]() |
0 | 0 | 0 | 0 | 0 | 1098 | 17.75 | 0 | 0 | 0 |
2019-08-01 | 19 | 19 | -19 | ![]() |
0 | 0 | 0 | 0 | 0 | 1098 | 17.75 | 0 | 0 | 0 |
2019-08-01 | 19 | 19 | -19 | ![]() |
0 | 0 | 0 | 0 | 0 | 1098 | 17.75 | 0 | 0 | 0 |
2019-08-01 | 19 | 19 | -19 | ![]() |
0 | 0 | 0 | 0 | 0 | 1098 | 17.75 | 0 | 0 | 0 |
2019-07-25 | 18.98 | 19 | 0.02 | ![]() |
19 | 19 | 19 | 0 | 0 | 1098 | 17.75 | 163620 | 3108780 | 10 |
2019-07-24 | 18.98 | 18.98 | 0 | ![]() |
18.98 | 18.98 | 18.98 | 42066 | 19 | 1198 | 17.76 | 205540 | 3901149 | 1 |
2019-07-22 | 19.01 | 18.98 | -0.03 | ![]() |
18.98 | 18.98 | 18.98 | 42166 | 19 | 1198 | 17.76 | 52207 | 990889 | 10 |
2019-07-21 | 19.01 | 19.01 | -0.01 | ![]() |
19 | 19 | 19 | 42166 | 19 | 1198 | 17.76 | 135 | 2565 | 1 |
2019-07-18 | 19 | 19.01 | 0 | ![]() |
19 | 19.5 | 19 | 0 | 0 | 1098 | 17.75 | 447628 | 8509613 | 11 |
2019-07-18 | 19 | 19.01 | 0 | ![]() |
19 | 19.5 | 19 | 0 | 0 | 1098 | 17.75 | 447628 | 8509613 | 11 |
2019-07-18 | 19 | 19.01 | 0 | ![]() |
19 | 19.5 | 19 | 0 | 0 | 1098 | 17.75 | 447628 | 8509613 | 11 |
2019-06-27 | 19.99 | 20.09 | 0.01 | ![]() |
20 | 21 | 20 | 0 | 0 | 100 | 19 | 392314 | 7881280 | 12 |
2019-06-27 | 19.99 | 20.09 | 0.01 | ![]() |
20 | 21 | 20 | 0 | 0 | 100 | 19 | 392314 | 7881280 | 12 |
2019-06-24 | 20 | 20 | -20 | ![]() |
0 | 0 | 0 | 5100 | 20 | 0 | 0 | 0 | 0 | 0 |
2019-06-23 | 19 | 20 | 1 | ![]() |
20 | 20 | 20 | 5100 | 20 | 1000 | 17.55 | 3000 | 60000 | 1 |
2019-06-20 | 19 | 19 | 0 | ![]() |
19 | 19 | 19 | 3000 | 20 | 1000 | 17.55 | 702365 | 13344935 | 1 |
2019-06-20 | 19 | 19 | 0 | ![]() |
19 | 19 | 19 | 3000 | 20 | 1000 | 17.55 | 702365 | 13344935 | 1 |
2019-06-20 | 19 | 19 | 0 | ![]() |
19 | 19 | 19 | 3000 | 20 | 1000 | 17.55 | 702365 | 13344935 | 1 |
2019-06-13 | 20 | 20 | 0 | ![]() |
20 | 20 | 19.99 | 0 | 0 | 1500 | 18.25 | 2000 | 39997 | 2 |
2019-06-12 | 20 | 20 | 0 | ![]() |
20 | 20 | 20 | 100 | 22 | 1500 | 18.25 | 219000 | 4380000 | 9 |
2019-06-11 | 20 | 20 | -20 | ![]() |
0 | 0 | 0 | 100 | 22 | 1500 | 18.25 | 0 | 0 | 0 |
2019-06-10 | 20 | 20 | 0 | ![]() |
20 | 20 | 20 | 100 | 22 | 2120 | 18.26 | 12903 | 258060 | 7 |
2019-06-09 | 20 | 20 | -20 | ![]() |
0 | 0 | 0 | 100 | 22 | 1500 | 18.11 | 0 | 0 | 0 |
2019-06-03 | 20 | 20 | -20 | ![]() |
0 | 0 | 0 | 100 | 22 | 1550 | 18.11 | 0 | 0 | 0 |
2019-06-02 | 20 | 20 | -20 | ![]() |
0 | 0 | 0 | 100 | 22 | 1550 | 18.11 | 0 | 0 | 0 |
2019-05-30 | 20 | 20 | 0.2 | ![]() |
20.2 | 20.2 | 20.2 | 0 | 0 | 1550 | 18.11 | 300 | 6060 | 1 |
2019-05-23 | 20 | 20 | 0 | ![]() |
20 | 20 | 20 | 100 | 22 | 2100 | 19 | 145337 | 2906740 | 6 |
2019-05-22 | 20 | 20 | 0 | ![]() |
20 | 20 | 20 | 100 | 22 | 2600 | 19 | 245397 | 4907940 | 6 |
2019-05-21 | 20.01 | 20 | -0.01 | ![]() |
20 | 20 | 20 | 100 | 22 | 1600 | 19 | 134562 | 2691240 | 5 |
2019-05-20 | 20.01 | 20.01 | -20.01 | ![]() |
0 | 0 | 0 | 100 | 22 | 1550 | 19 | 0 | 0 | 0 |
2019-05-19 | 20.01 | 20.01 | -20.01 | ![]() |
0 | 0 | 0 | 100 | 22 | 1050 | 19 | 0 | 0 | 0 |
2019-05-16 | 20 | 20.01 | 0 | ![]() |
20 | 20.5 | 19.98 | 100 | 22 | 1050 | 19 | 84474 | 1690696 | 7 |
2019-05-15 | 20 | 20 | 1 | ![]() |
21 | 21 | 21 | 100 | 22 | 1050 | 19 | 150 | 3150 | 1 |
2019-05-14 | 20 | 20 | 0 | ![]() |
20 | 20 | 20 | 100 | 22 | 1050 | 19 | 318443 | 6368860 | 26 |
2019-05-13 | 20 | 20 | 0 | ![]() |
20 | 20 | 19.5 | 100 | 22 | 1000 | 18.01 | 1168050 | 23360300 | 27 |
2019-05-12 | 20 | 20 | -20 | ![]() |
0 | 0 | 0 | 10250 | 19.5 | 1220 | 18.1 | 0 | 0 | 0 |
2019-05-09 | 20 | 20 | 0 | ![]() |
20 | 20 | 19.99 | 350 | 22 | 1000 | 18.01 | 166000 | 3319950 | 9 |
2019-05-06 | 20 | 20 | -20 | ![]() |
0 | 0 | 0 | 850 | 20 | 1000 | 18.1 | 0 | 0 | 0 |
2019-05-05 | 20 | 20 | -20 | ![]() |
0 | 0 | 0 | 350 | 22 | 1000 | 18.06 | 0 | 0 | 0 |
2019-05-02 | 20 | 20 | 0 | ![]() |
20 | 20 | 19.99 | 350 | 22 | 1000 | 18.06 | 65789 | 1315760 | 5 |
2019-04-30 | 20 | 20 | 0 | ![]() |
20 | 20 | 19.99 | 2350 | 19.99 | 1000 | 18.06 | 200000 | 3999999 | 27 |
2019-04-24 | 19.99 | 20 | 0.01 | ![]() |
20 | 20 | 19.99 | 2860 | 19.99 | 1000 | 18.06 | 36608 | 732151 | 5 |
2019-04-23 | 19.99 | 19.99 | -19.99 | ![]() |
0 | 0 | 0 | 2100 | 21.75 | 1000 | 18 | 0 | 0 | 0 |
2019-04-22 | 20 | 19.99 | 0 | ![]() |
20 | 20 | 18.01 | 2100 | 21.75 | 366 | 18.04 | 166859 | 3335207 | 20 |
2019-04-21 | 20 | 20 | -20 | ![]() |
0 | 0 | 0 | 100 | 21.97 | 0 | 0 | 0 | 0 | 0 |
2019-04-18 | 19.98 | 20 | 0.01 | ![]() |
19.99 | 20 | 19.99 | 100 | 21.97 | 0 | 0 | 18169 | 363313 | 7 |
2019-04-17 | 19.69 | 19.98 | 0.3 | ![]() |
19.99 | 20 | 19.95 | 0 | 0 | 300 | 17.8 | 39027 | 779850 | 10 |
2019-04-16 | 19 | 19.69 | 1 | ![]() |
20 | 20 | 19 | 0 | 0 | 0 | 0 | 13906 | 273853 | 7 |
2019-04-15 | 20 | 19 | -1 | ![]() |
19 | 19.99 | 19 | 2100 | 22 | 0 | 0 | 348513 | 6621784 | 6 |
2019-04-14 | 20.01 | 20 | -0.01 | ![]() |
20 | 20 | 20 | 2100 | 22 | 0 | 0 | 13404 | 268080 | 17 |
2019-04-11 | 20.01 | 20.01 | -0.01 | ![]() |
20 | 20 | 20 | 2100 | 22 | 0 | 0 | 400 | 8000 | 1 |
2019-04-10 | 20.05 | 20.01 | 0.35 | ![]() |
20.4 | 20.4 | 20 | 0 | 0 | 0 | 0 | 5331 | 106668 | 4 |
2019-04-03 | 20 | 20 | 0 | ![]() |
20 | 20 | 20 | 2446 | 20.11 | 0 | 0 | 88448 | 1768960 | 2 |
2019-04-02 | 20 | 20 | 0 | ![]() |
20 | 20 | 20 | 2396 | 20.11 | 0 | 0 | 74584 | 1491680 | 2 |
2019-04-01 | 19.96 | 20 | 0.04 | ![]() |
20 | 20 | 19.99 | 2396 | 20.11 | 0 | 0 | 149078 | 2981419 | 6 |
2019-03-27 | 19 | 19.49 | 0.5 | ![]() |
19.5 | 19.5 | 19 | 103272 | 19.99 | 250000 | 18.25 | 200130 | 3900947 | 12 |
2019-03-26 | 18.44 | 19 | 0.56 | ![]() |
19 | 19.48 | 19 | 262296 | 19.49 | 250000 | 18.25 | 1180697 | 22433483 | 12 |
2019-03-25 | 19.8 | 18.44 | -1.55 | ![]() |
18.25 | 19.77 | 18.25 | 263572 | 19.49 | 0 | 0 | 107956 | 1990543 | 9 |
2019-03-24 | 19.8 | 19.8 | -19.8 | ![]() |
0 | 0 | 0 | 252838 | 19.78 | 0 | 0 | 0 | 0 | 0 |
2019-03-21 | 19.4 | 19.8 | 0.4 | ![]() |
19.8 | 19.8 | 19.79 | 252272 | 19.78 | 0 | 0 | 33622 | 665560 | 5 |
2019-03-20 | 19.65 | 19.4 | -0.65 | ![]() |
19 | 19.79 | 19 | 3532 | 19.82 | 100 | 18 | 10145 | 196776 | 5 |
2019-03-19 | 19.82 | 19.65 | -0.07 | ![]() |
19.75 | 19.82 | 19 | 3532 | 19.82 | 100 | 18 | 30300 | 595388 | 10 |
2019-03-14 | 19.82 | 19.82 | 0 | ![]() |
19.82 | 19.82 | 19.5 | 1976 | 21.5 | 100 | 18 | 280000 | 5548541 | 44 |
2019-03-11 | 18 | 19.57 | 1.8 | ![]() |
19.8 | 19.8 | 18.2 | 0 | 0 | 0 | 0 | 3160 | 61851 | 11 |
2019-03-10 | 17.94 | 18 | 0.06 | ![]() |
18 | 18 | 18 | 898 | 18.65 | 0 | 0 | 5474 | 98532 | 3 |
2019-02-27 | 17 | 17 | 0 | ![]() |
17 | 17 | 17 | 150 | 17.75 | 1371 | 15.55 | 245460 | 4172820 | 17 |
2019-02-25 | 16.5 | 17 | 0.5 | ![]() |
17 | 17 | 17 | 150 | 17.5 | 1371 | 15.55 | 5000 | 85000 | 1 |
2019-02-17 | 14.85 | 16.2 | 1.45 | ![]() |
16.3 | 16.33 | 15.4 | 0 | 0 | 30 | 13.75 | 5229 | 84687 | 7 |
2019-02-14 | 15.2 | 14.85 | 0.2 | ![]() |
15.4 | 15.4 | 13.69 | 536 | 15.6 | 30 | 13.75 | 19496 | 289550 | 12 |
2019-01-10 | 14 | 14 | 0.81 | ![]() |
14.81 | 14.81 | 14 | 2370 | 15.35 | 0 | 0 | 1263680 | 17691781 | 18 |
2018-12-30 | 14 | 14 | 0 | ![]() |
14 | 14 | 14 | 225 | 15.4 | 110 | 12.75 | 11855 | 165970 | 2 |
2018-12-27 | 14 | 14 | 0 | ![]() |
14 | 14 | 13.99 | 225 | 15.4 | 110 | 12.75 | 1246275 | 17447820 | 50 |
2018-12-26 | 14 | 14 | -14 | ![]() |
0 | 0 | 0 | 725 | 14 | 390 | 12.75 | 0 | 0 | 0 |
2018-12-25 | 14 | 14 | -14 | ![]() |
0 | 0 | 0 | 400 | 14 | 390 | 12.6 | 0 | 0 | 0 |
2018-12-24 | 14 | 14 | -14 | ![]() |
0 | 0 | 0 | 180 | 14 | 480 | 13.01 | 0 | 0 | 0 |
2018-11-14 | 13.8 | 13.8 | 0.7 | ![]() |
14.5 | 14.5 | 14.5 | 180 | 15.18 | 3596 | 13.81 | 279 | 4046 | 2 |
2018-11-13 | 13.8 | 13.8 | 0 | ![]() |
13.8 | 14 | 13.8 | 180 | 15.18 | 3500 | 13.5 | 100000 | 1380028 | 25 |
2018-11-12 | 13.8 | 13.8 | 0 | ![]() |
13.8 | 13.8 | 13.8 | 180 | 15.18 | 4810 | 13.46 | 99239 | 1369499 | 7 |
2018-11-11 | 13.8 | 13.8 | 0.04 | ![]() |
13.84 | 13.84 | 13.84 | 180 | 15.18 | 560 | 12.42 | 1100 | 15224 | 3 |
2018-11-01 | 13.8 | 13.8 | 0.5 | ![]() |
14.3 | 14.3 | 13.8 | 0 | 0 | 803 | 13.2 | 3470227 | 47889384 | 6 |
2018-10-31 | 13.83 | 13.8 | -0.03 | ![]() |
13.8 | 13.8 | 13.8 | 438 | 15.2 | 48 | 13.81 | 3070956 | 42379192 | 8 |
2018-10-30 | 13.83 | 13.83 | 0.17 | ![]() |
14 | 14 | 13.2 | 200 | 15.2 | 761 | 13.02 | 2030 | 27156 | 2 |
2018-10-29 | 13.83 | 13.83 | -13.83 | ![]() |
0 | 0 | 0 | 200 | 15.2 | 761 | 13.02 | 0 | 0 | 0 |
2018-10-28 | 13.83 | 13.83 | 0.17 | ![]() |
14 | 14 | 13.02 | 200 | 15.2 | 761 | 13.02 | 384 | 5151 | 2 |
2018-10-25 | 13.83 | 13.83 | -13.83 | ![]() |
0 | 0 | 0 | 200 | 15.2 | 991 | 13.02 | 0 | 0 | 0 |
2018-10-24 | 13.83 | 13.83 | -13.83 | ![]() |
0 | 0 | 0 | 200 | 15.2 | 991 | 13.02 | 0 | 0 | 0 |
2018-10-23 | 14 | 13.83 | -0.17 | ![]() |
13.83 | 13.85 | 13.83 | 0 | 0 | 991 | 13.02 | 2358 | 32621 | 4 |
2018-10-22 | 14 | 14 | 0 | ![]() |
14 | 14 | 13.98 | 0 | 0 | 2542 | 13.83 | 37692 | 527687 | 14 |
2018-10-21 | 14 | 14 | -14 | ![]() |
0 | 0 | 0 | 50 | 14.3 | 51 | 12.86 | 0 | 0 | 0 |
2018-10-18 | 14 | 14 | -14 | ![]() |
0 | 0 | 0 | 50 | 14.3 | 0 | 0 | 0 | 0 | 0 |
2018-10-17 | 13 | 14 | 1 | ![]() |
14 | 14 | 13.76 | 50 | 14.3 | 9247 | 13.01 | 77630 | 1086573 | 22 |
2018-10-16 | 13 | 13 | 0 | ![]() |
13 | 13 | 13 | 4550 | 13.5 | 127 | 13.02 | 146574 | 1905462 | 5 |
2018-10-15 | 13 | 13 | -13 | ![]() |
0 | 0 | 0 | 2500 | 13.78 | 0 | 0 | 0 | 0 | 0 |
2018-10-14 | 13.82 | 13 | -0.04 | ![]() |
13.78 | 13.78 | 13 | 2530 | 14.99 | 0 | 0 | 2670 | 34712 | 8 |
2018-10-11 | 13.82 | 13.82 | -0.82 | ![]() |
13 | 13 | 13 | 4330 | 13 | 0 | 0 | 200 | 2600 | 1 |
2018-10-10 | 13.82 | 13.82 | -13.82 | ![]() |
0 | 0 | 0 | 2480 | 15.2 | 0 | 0 | 0 | 0 | 0 |
2018-10-09 | 14.75 | 13.82 | -1.05 | ![]() |
13.7 | 14 | 13.7 | 2480 | 14.99 | 0 | 0 | 2548177 | 35212140 | 21 |
2018-10-08 | 15.22 | 14.75 | -0.47 | ![]() |
14.75 | 14.75 | 13.7 | 31670 | 14.75 | 225 | 13.7 | 100200 | 1477740 | 2 |
2018-10-02 | 16.73 | 15.5 | -1.23 | ![]() |
15.5 | 15.5 | 15.48 | 7540 | 16.99 | 198 | 15.2 | 5150 | 79812 | 4 |
2018-10-01 | 16.73 | 16.73 | -16.73 | ![]() |
0 | 0 | 0 | 11540 | 15.5 | 0 | 0 | 0 | 0 | 0 |
2018-09-30 | 16.73 | 16.73 | -1.67 | ![]() |
15.06 | 15.06 | 15.06 | 9060 | 16.5 | 0 | 0 | 3312 | 49879 | 12 |
2018-09-13 | 18.41 | 18.41 | 0 | ![]() |
18.41 | 18.41 | 18 | 50277 | 18.39 | 0 | 0 | 1079697 | 19877178 | 4 |
2018-09-12 | 18.41 | 18.41 | -0.64 | ![]() |
17.77 | 17.9 | 17.77 | 51063 | 18.4 | 1050 | 17.77 | 1000 | 17777 | 2 |
2018-09-10 | 18.41 | 18.41 | -18.41 | ![]() |
0 | 0 | 0 | 7797 | 18.41 | 2050 | 17.9 | 0 | 0 | 0 |
2018-09-09 | 18.41 | 18.41 | -1.33 | ![]() |
17.08 | 17.08 | 17.08 | 10057 | 18.4 | 1000 | 17.07 | 286 | 4885 | 1 |
2018-09-06 | 18.43 | 18.41 | -0.04 | ![]() |
18.39 | 18.42 | 18.39 | 34488 | 18.41 | 1060 | 17.07 | 1293195 | 23808653 | 10 |
2018-09-05 | 18.45 | 18.43 | -0.02 | ![]() |
18.43 | 18.43 | 17.07 | 50477 | 18.84 | 921 | 17.07 | 258129 | 4757142 | 3 |
2018-09-04 | 18.45 | 18.45 | -18.45 | ![]() |
0 | 0 | 0 | 50477 | 18.84 | 1050 | 17.07 | 0 | 0 | 0 |
2018-09-03 | 18.5 | 18.45 | -0.05 | ![]() |
18.45 | 18.5 | 17.5 | 7297 | 18.44 | 1000 | 17.07 | 40950 | 755386 | 13 |
2018-09-02 | 18.78 | 18.5 | -0.28 | ![]() |
18.5 | 18.5 | 18.5 | 7297 | 18.78 | 1285 | 17.47 | 21101 | 390369 | 6 |
2018-08-30 | 18.78 | 18.78 | -18.78 | ![]() |
0 | 0 | 0 | 1667 | 18.78 | 1610 | 17.47 | 0 | 0 | 0 |
2018-08-29 | 18.78 | 18.78 | -18.78 | ![]() |
0 | 0 | 0 | 65085 | 18.78 | 925 | 17.32 | 0 | 0 | 0 |
2018-08-28 | 18.78 | 18.78 | -18.78 | ![]() |
0 | 0 | 0 | 69829 | 18.78 | 925 | 17.32 | 0 | 0 | 0 |
2018-08-27 | 18.78 | 18.78 | -18.78 | ![]() |
0 | 0 | 0 | 69829 | 18.78 | 925 | 17.32 | 0 | 0 | 0 |
2018-08-26 | 18.78 | 18.78 | -18.78 | ![]() |
0 | 0 | 0 | 69829 | 18.78 | 925 | 17.32 | 0 | 0 | 0 |
2018-08-19 | 18.78 | 18.78 | -18.78 | ![]() |
0 | 0 | 0 | 69829 | 18.78 | 925 | 17.32 | 0 | 0 | 0 |
2018-08-15 | 18.78 | 18.78 | -18.78 | ![]() |
0 | 0 | 0 | 68716 | 18.78 | 2600 | 17.29 | 0 | 0 | 0 |
2018-08-12 | 18.84 | 18.84 | -18.84 | ![]() |
0 | 0 | 0 | 48478 | 19 | 2600 | 17.29 | 0 | 0 | 0 |
2018-08-02 | 18.84 | 18.84 | -1.73 | ![]() |
17.11 | 20.19 | 17.03 | 560 | 20 | 1039 | 17.02 | 1036 | 17804 | 4 |
2018-08-01 | 18.9 | 18.84 | -1.65 | ![]() |
17.25 | 18.9 | 17.25 | 418 | 20.2 | 0 | 0 | 61425 | 1157087 | 16 |
2018-07-31 | 18.9 | 18.9 | -18.9 | ![]() |
0 | 0 | 0 | 120 | 20.5 | 0 | 0 | 0 | 0 | 0 |
2018-07-30 | 18.9 | 18.9 | -18.9 | ![]() |
0 | 0 | 0 | 418 | 20.2 | 0 | 0 | 0 | 0 | 0 |
2018-07-29 | 18.9 | 18.9 | -18.9 | ![]() |
0 | 0 | 0 | 180 | 20.2 | 0 | 0 | 0 | 0 | 0 |
2018-07-24 | 18.61 | 18.79 | 0.19 | ![]() |
18.8 | 18.8 | 18.75 | 918 | 19 | 0 | 0 | 6730 | 126454 | 3 |
2018-07-15 | 18.64 | 18.64 | -18.64 | ![]() |
0 | 0 | 0 | 6418 | 18.5 | 0 | 0 | 0 | 0 | 0 |
2018-07-12 | 18.5 | 18.64 | 0 | ![]() |
18.5 | 19.15 | 18.5 | 418 | 18.99 | 880 | 17 | 21590 | 402340 | 7 |
2018-07-09 | 18.5 | 18.2 | -0.3 | ![]() |
18.2 | 18.2 | 18 | 298 | 20 | 880 | 17 | 138824 | 2526391 | 26 |
2018-07-08 | 18.5 | 18.5 | -0.5 | ![]() |
18 | 18 | 18 | 298 | 18.49 | 880 | 17 | 3065 | 55170 | 1 |
2018-07-05 | 18.5 | 18.5 | -18.5 | ![]() |
0 | 0 | 0 | 298 | 19.99 | 880 | 17 | 0 | 0 | 0 |
2018-07-03 | 18.5 | 18.5 | -18.5 | ![]() |
0 | 0 | 0 | 10298 | 18.5 | 970 | 18 | 0 | 0 | 0 |
2018-07-02 | 18.5 | 18.5 | -18.5 | ![]() |
0 | 0 | 0 | 10298 | 18.5 | 970 | 18 | 0 | 0 | 0 |
2018-06-28 | 18.5 | 18.5 | -0.5 | ![]() |
18 | 18.5 | 18 | 10298 | 18.5 | 90 | 18 | 1545735 | 28596053 | 3 |
2018-06-27 | 18.5 | 18.5 | -0.9 | ![]() |
17.6 | 17.6 | 17.6 | 5188 | 19.98 | 880 | 17.6 | 120 | 2112 | 1 |
2018-06-26 | 18.5 | 18.5 | -18.5 | ![]() |
0 | 0 | 0 | 5188 | 19.49 | 1000 | 17.6 | 0 | 0 | 0 |
2018-06-25 | 18.5 | 18.5 | 0 | ![]() |
18.5 | 18.5 | 18.5 | 5188 | 19.98 | 1000 | 17.6 | 109847 | 2032170 | 2 |
2018-06-21 | 18.96 | 18.96 | -18.96 | ![]() |
0 | 0 | 0 | 4950 | 19.99 | 1000 | 17.6 | 0 | 0 | 0 |
2018-06-20 | 19 | 18.96 | -1.24 | ![]() |
17.76 | 19 | 17.76 | 4950 | 19.99 | 1250 | 17.71 | 76088 | 1442395 | 11 |
2018-06-19 | 19 | 19 | 0 | ![]() |
19 | 19 | 19 | 4950 | 19.99 | 1000 | 17.6 | 384792 | 7311048 | 2 |
2018-06-14 | 19.5 | 19 | -0.5 | ![]() |
19 | 19 | 19 | 4950 | 19.99 | 1000 | 17.6 | 5000 | 95000 | 1 |
2018-06-13 | 19.5 | 19.5 | 0 | ![]() |
19.5 | 19.5 | 19.5 | 5450 | 19.99 | 1000 | 17.6 | 74310 | 1449046 | 4 |
2018-05-31 | 20 | 20 | 0 | ![]() |
20 | 20 | 20 | 6260 | 20 | 37 | 18 | 2400 | 48000 | 1 |
2018-05-30 | 20 | 20 | 0 | ![]() |
20 | 20 | 20 | 5000 | 21.8 | 0 | 0 | 2000 | 40000 | 1 |
2018-05-29 | 20 | 20 | 0 | ![]() |
20 | 20 | 20 | 9660 | 20 | 37 | 18 | 39400 | 788000 | 18 |
2018-05-28 | 20 | 20 | 0 | ![]() |
20 | 20 | 20 | 7000 | 20 | 37 | 18 | 6000 | 120000 | 6 |
2018-05-23 | 20 | 20 | -20 | ![]() |
0 | 0 | 0 | 2000 | 21.9 | 0 | 0 | 0 | 0 | 0 |
2018-05-22 | 20 | 20 | -20 | ![]() |
0 | 0 | 0 | 6000 | 21.79 | 0 | 0 | 0 | 0 | 0 |
2018-05-21 | 20.48 | 20 | -0.48 | ![]() |
20 | 20 | 20 | 6000 | 21.79 | 0 | 0 | 1600 | 32000 | 2 |
2018-05-20 | 20.48 | 20.48 | -20.48 | ![]() |
0 | 0 | 0 | 2000 | 21.9 | 0 | 0 | 0 | 0 | 0 |
2018-05-17 | 20.48 | 20.48 | -20.48 | ![]() |
0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
2018-05-16 | 20 | 20.48 | 1.5 | ![]() |
21.5 | 21.5 | 20 | 396 | 21.5 | 0 | 0 | 1578468 | 32324361 | 92 |
2018-05-15 | 20.05 | 20 | -0.05 | ![]() |
20 | 20 | 20 | 260 | 21.91 | 0 | 0 | 248891 | 4977820 | 14 |
2018-05-14 | 21.35 | 20.05 | -1.34 | ![]() |
20.01 | 20.12 | 20 | 5260 | 21.91 | 0 | 0 | 102300 | 2050834 | 69 |
2018-05-13 | 21.35 | 21.35 | -21.35 | ![]() |
0 | 0 | 0 | 5260 | 21.91 | 0 | 0 | 0 | 0 | 0 |
2018-04-30 | 19.92 | 20 | 0.09 | ![]() |
20.01 | 20.01 | 20 | 210 | 20.53 | 1556 | 18.54 | 960773 | 19215491 | 74 |
2018-04-29 | 19.92 | 19.92 | 0.61 | ![]() |
20.53 | 20.53 | 20.1 | 5760 | 20 | 1556 | 18.54 | 1000 | 20358 | 2 |
2018-04-26 | 19.24 | 19.92 | 0.76 | ![]() |
20 | 20 | 19.37 | 5750 | 20 | 556 | 18.54 | 826612 | 16468105 | 14 |
2018-03-18 | 17.64 | 17.64 | 0 | ![]() |
17.64 | 17.99 | 17.64 | 9919 | 18 | 250 | 16.5 | 160 | 2860 | 3 |
2018-03-15 | 17.63 | 17.64 | 0.37 | ![]() |
18 | 18 | 16.8 | 6597 | 17.99 | 300 | 17.64 | 98381 | 1735137 | 18 |
2018-03-14 | 17.63 | 17.63 | -17.63 | ![]() |
0 | 0 | 0 | 4537 | 17.79 | 350 | 16.8 | 0 | 0 | 0 |
2018-03-13 | 17.44 | 17.63 | 0.56 | ![]() |
18 | 18.29 | 17 | 4412 | 18.19 | 1130 | 16.5 | 465586 | 8206185 | 62 |
2018-03-12 | 16.66 | 17.44 | 0.79 | ![]() |
17.45 | 17.45 | 16.8 | 2640 | 17.8 | 1500 | 15.61 | 488256 | 8515378 | 57 |
2018-03-11 | 16.66 | 16.66 | 1.14 | ![]() |
17.8 | 17.8 | 17.8 | 20639 | 16.8 | 500 | 15 | 10 | 178 | 1 |
2018-03-08 | 16.66 | 16.66 | 0.09 | ![]() |
16.75 | 16.75 | 16.75 | 7299 | 17.19 | 500 | 15 | 1110 | 18593 | 3 |
2018-03-07 | 16.3 | 16.66 | 0.45 | ![]() |
16.75 | 16.75 | 16.3 | 7099 | 17.19 | 68 | 14.7 | 612896 | 10213360 | 10 |
2018-03-06 | 16.33 | 16.3 | 0.02 | ![]() |
16.35 | 16.35 | 16.3 | 13250 | 17.2 | 68 | 14.71 | 190700 | 3108417 | 8 |
2018-03-05 | 15.86 | 16.33 | 0.45 | ![]() |
16.31 | 16.47 | 16.31 | 13000 | 17.19 | 2569 | 14.62 | 3368 | 55005 | 8 |
2018-03-04 | 16.2 | 15.86 | -0.2 | ![]() |
16 | 16.9 | 14.6 | 16027 | 17.19 | 1500 | 14.71 | 7252 | 114993 | 16 |
2018-03-01 | 16.28 | 16.2 | -0.13 | ![]() |
16.15 | 16.85 | 16.15 | 1450 | 17.8 | 1374 | 16.1 | 228522 | 3702038 | 15 |
2018-02-28 | 17.23 | 16.28 | -0.83 | ![]() |
16.4 | 16.4 | 16.02 | 2812 | 17.8 | 1499 | 16.22 | 12397 | 201821 | 7 |
2018-02-27 | 17.23 | 17.23 | -17.23 | ![]() |
0 | 0 | 0 | 43062 | 17.23 | 2425 | 16.51 | 0 | 0 | 0 |
2018-02-26 | 17.23 | 17.23 | -17.23 | ![]() |
0 | 0 | 0 | 2012 | 17.9 | 925 | 16.01 | 0 | 0 | 0 |
2018-02-25 | 17.23 | 17.23 | -17.23 | ![]() |
0 | 0 | 0 | 1762 | 17.9 | 925 | 16.01 | 0 | 0 | 0 |
2018-02-22 | 17.43 | 17.23 | -1.2 | ![]() |
16.23 | 18 | 16.23 | 8062 | 18.25 | 925 | 16.01 | 238250 | 4105510 | 13 |
2018-02-21 | 17.43 | 17.43 | -17.43 | ![]() |
0 | 0 | 0 | 13512 | 17.25 | 925 | 16.01 | 0 | 0 | 0 |
2018-02-20 | 17.43 | 17.43 | -17.43 | ![]() |
0 | 0 | 0 | 7512 | 17.4 | 925 | 16.01 | 0 | 0 | 0 |
2018-02-19 | 17.43 | 17.43 | -17.43 | ![]() |
0 | 0 | 0 | 7512 | 17.4 | 925 | 16.01 | 0 | 0 | 0 |
2018-02-18 | 17.43 | 17.43 | -17.43 | ![]() |
0 | 0 | 0 | 8062 | 17.4 | 925 | 16.01 | 0 | 0 | 0 |
2018-02-15 | 17.01 | 17.43 | 0.49 | ![]() |
17.5 | 17.5 | 16.9 | 1512 | 17.98 | 925 | 16.01 | 41500 | 723550 | 4 |
2018-02-14 | 17.01 | 17.01 | -17.01 | ![]() |
0 | 0 | 0 | 24012 | 17.2 | 1360 | 16.01 | 0 | 0 | 0 |
2018-02-13 | 17.01 | 17.01 | -17.01 | ![]() |
0 | 0 | 0 | 24012 | 17.2 | 925 | 16.01 | 0 | 0 | 0 |
2018-02-12 | 17.49 | 17.01 | -1.47 | ![]() |
16.02 | 17.01 | 16.02 | 24012 | 17.2 | 925 | 16.01 | 515482 | 8767853 | 5 |
2018-02-11 | 17.49 | 17.49 | -0.64 | ![]() |
16.85 | 16.85 | 16.85 | 14512 | 17.98 | 925 | 16.01 | 200 | 3370 | 1 |
2018-02-08 | 16.91 | 17.49 | 0.1 | ![]() |
17.01 | 17.5 | 17.01 | 14512 | 17.98 | 1125 | 16.85 | 10200 | 178392 | 3 |
2018-02-07 | 16.91 | 16.91 | -16.91 | ![]() |
0 | 0 | 0 | 24512 | 17.5 | 1125 | 16.38 | 0 | 0 | 0 |
2018-02-06 | 16.91 | 16.91 | 0 | ![]() |
16.91 | 16.91 | 16.91 | 24512 | 17.5 | 1125 | 16.38 | 897 | 15168 | 2 |
2018-02-05 | 16.9 | 16.91 | 0.01 | ![]() |
16.91 | 16.91 | 16.91 | 24512 | 17.5 | 1125 | 16.38 | 8351 | 141217 | 23 |
2018-02-04 | 16.89 | 16.9 | 0.01 | ![]() |
16.9 | 16.9 | 16.9 | 24512 | 17.4 | 2125 | 16.38 | 22240 | 375856 | 2 |
2018-02-01 | 16.87 | 16.89 | -0.21 | ![]() |
16.66 | 16.89 | 16.66 | 24062 | 17.98 | 2425 | 16.38 | 48328 | 816214 | 3 |
2018-01-31 | 16.87 | 16.87 | 0.11 | ![]() |
16.98 | 16.98 | 16.66 | 23862 | 18 | 2625 | 16.66 | 161090 | 2718075 | 3 |
2018-01-30 | 17 | 16.87 | 0.25 | ![]() |
17.25 | 17.25 | 16.85 | 23512 | 18 | 1619 | 16.48 | 115033 | 1940514 | 10 |
2018-01-29 | 17 | 17 | 0.25 | ![]() |
17.25 | 17.25 | 16.99 | 24722 | 17.9 | 1619 | 16.48 | 2533 | 43630 | 4 |
2018-01-28 | 16.75 | 17 | 0.25 | ![]() |
17 | 17 | 16.49 | 27005 | 17.25 | 1760 | 16.49 | 1236500 | 21019993 | 17 |
2018-01-24 | 16.74 | 16.75 | 0.01 | ![]() |
16.75 | 16.75 | 16.75 | 30295 | 17.25 | 2326 | 16.49 | 103240 | 1729270 | 7 |
2018-01-23 | 16.75 | 16.74 | 0.35 | ![]() |
17.1 | 17.1 | 16.55 | 31295 | 17.25 | 3115 | 16.58 | 300284 | 5026657 | 9 |
2018-01-22 | 16.75 | 16.75 | 0 | ![]() |
16.75 | 17.25 | 16.55 | 25845 | 17.14 | 1760 | 16.01 | 271250 | 4543519 | 6 |
2018-01-21 | 16.75 | 16.75 | -16.75 | ![]() |
0 | 0 | 0 | 19158 | 17.44 | 1725 | 16.01 | 0 | 0 | 0 |
2018-01-18 | 16.76 | 16.75 | -0.55 | ![]() |
16.21 | 17 | 16.02 | 18700 | 17.5 | 1725 | 16.01 | 27920 | 467661 | 14 |
2018-01-17 | 16.77 | 16.76 | -0.27 | ![]() |
16.5 | 16.77 | 16.33 | 14200 | 17.9 | 1355 | 16.01 | 449068 | 7528622 | 11 |
2018-01-16 | 16.77 | 16.77 | 0.03 | ![]() |
16.8 | 16.8 | 16.8 | 13000 | 18.44 | 1631 | 16.55 | 288 | 4838 | 3 |
2018-01-15 | 17.99 | 16.77 | -1.19 | ![]() |
16.8 | 16.9 | 16.6 | 14575 | 19.19 | 956 | 16.6 | 3564 | 59752 | 9 |
2018-01-14 | 17.99 | 17.99 | -17.99 | ![]() |
0 | 0 | 0 | 6575 | 19.19 | 206 | 16.4 | 0 | 0 | 0 |
2018-01-11 | 17.96 | 17.99 | 0.04 | ![]() |
18 | 18.4 | 16.51 | 6025 | 19.19 | 206 | 16.4 | 185600 | 3339331 | 20 |
2018-01-10 | 17.96 | 17.96 | -1.25 | ![]() |
16.71 | 17.61 | 16.71 | 22335 | 17.96 | 0 | 0 | 1121 | 19676 | 6 |
2018-01-09 | 17.77 | 17.96 | 0.19 | ![]() |
17.96 | 18 | 17.7 | 22267 | 17.96 | 90 | 16.1 | 1111800 | 19967926 | 14 |
2018-01-08 | 17.77 | 17.77 | 0 | ![]() |
17.77 | 17.77 | 17.77 | 16717 | 18 | 90 | 16.1 | 72265 | 1284150 | 9 |
2018-01-04 | 17.77 | 17.77 | -0.77 | ![]() |
17 | 17 | 17 | 16000 | 18 | 90 | 16.1 | 1500 | 25500 | 2 |
2018-01-03 | 17.48 | 17.77 | 0.32 | ![]() |
17.8 | 18.27 | 16.51 | 4125 | 18.44 | 90 | 16.1 | 26513 | 471220 | 14 |
2018-01-02 | 16.8 | 17.48 | 0.71 | ![]() |
17.51 | 18 | 16.89 | 4642 | 17.8 | 5290 | 16.51 | 73335 | 1281729 | 49 |
2017-12-31 | 16 | 16.8 | 0.5 | ![]() |
16.5 | 17.57 | 16.5 | 18050 | 16.9 | 290 | 15.3 | 23050 | 387343 | 13 |
2017-12-28 | 15.98 | 16 | 0.12 | ![]() |
16.1 | 16.1 | 16 | 10800 | 16.5 | 290 | 15.3 | 184494 | 2952414 | 8 |
2017-12-27 | 15.1 | 15.98 | 0.9 | ![]() |
16 | 16 | 15.5 | 9500 | 16.45 | 290 | 15.3 | 1558273 | 24899108 | 21 |
2017-12-26 | 15.25 | 15.1 | -0.25 | ![]() |
15 | 15.1 | 15 | 17513 | 15.89 | 2058 | 15 | 6075 | 91726 | 5 |
2017-12-25 | 15.25 | 15.25 | -15.25 | ![]() |
0 | 0 | 0 | 21513 | 15.89 | 2133 | 15 | 0 | 0 | 0 |
2017-12-19 | 15.6 | 15.49 | -0.3 | ![]() |
15.3 | 15.51 | 15.3 | 14671 | 15.45 | 2080 | 15.2 | 23050 | 357102 | 11 |
2017-12-18 | 15.98 | 15.6 | -0.38 | ![]() |
15.6 | 15.6 | 15.6 | 18171 | 16.2 | 2100 | 15.41 | 2201 | 34336 | 9 |
2017-12-17 | 15.84 | 15.98 | 0.14 | ![]() |
15.98 | 15.98 | 15.98 | 17768 | 16.5 | 3120 | 15.55 | 48911 | 781598 | 1 |
2017-12-14 | 15.98 | 15.84 | -0.33 | ![]() |
15.65 | 16 | 15.6 | 14768 | 16.8 | 3000 | 15.05 | 1725009 | 27329322 | 15 |
2017-12-13 | 15.98 | 15.98 | 0 | ![]() |
15.98 | 15.98 | 15.98 | 15768 | 16.9 | 2000 | 15.36 | 975667 | 15591158 | 14 |
2017-12-12 | 15.98 | 15.98 | 0 | ![]() |
15.98 | 15.98 | 15.9 | 16088 | 15.98 | 1000 | 14.4 | 1909172 | 30506189 | 30 |
2017-12-11 | 15.98 | 15.98 | 0 | ![]() |
15.98 | 15.98 | 15.9 | 16573 | 16.87 | 1150 | 15.15 | 14820 | 236791 | 5 |
2017-12-10 | 15.98 | 15.98 | -15.98 | ![]() |
0 | 0 | 0 | 22573 | 16.5 | 1000 | 14.4 | 0 | 0 | 0 |
2017-12-07 | 16.39 | 15.98 | -0.39 | ![]() |
16 | 16 | 15.98 | 7700 | 16.8 | 1000 | 14.77 | 294630 | 4708304 | 7 |
2017-12-06 | 15.9 | 16.39 | 0.6 | ![]() |
16.5 | 16.5 | 16.29 | 8200 | 16.8 | 1846 | 15.62 | 6873 | 112639 | 10 |
2017-12-05 | 15.66 | 15.9 | 0.71 | ![]() |
16.37 | 16.37 | 15.7 | 7085 | 16.39 | 1173 | 15.4 | 2012267 | 31995473 | 30 |
2017-12-04 | 15.35 | 15.66 | 0.25 | ![]() |
15.6 | 15.8 | 15.35 | 8100 | 15.85 | 845 | 15.4 | 3800 | 59503 | 6 |
2017-12-03 | 15.98 | 15.35 | -0.88 | ![]() |
15.1 | 15.82 | 14.7 | 15474 | 16.1 | 2427 | 15.05 | 3613 | 55467 | 9 |
2017-11-29 | 15.98 | 15.98 | -0.16 | ![]() |
15.82 | 16.09 | 15.82 | 14174 | 16.1 | 2076 | 15.82 | 2724832 | 43542873 | 10 |
2017-11-27 | 16.1 | 15.97 | -0.8 | ![]() |
15.3 | 15.98 | 15.3 | 34424 | 16.1 | 1686 | 15.25 | 1449194 | 23149518 | 20 |
2017-11-26 | 16.1 | 16.1 | -0.11 | ![]() |
15.99 | 15.99 | 15.99 | 34224 | 16.1 | 113 | 14.7 | 388 | 6204 | 2 |
2017-11-23 | 15.68 | 16.1 | -0.33 | ![]() |
15.35 | 16.1 | 15.35 | 33124 | 16.39 | 234 | 15.51 | 2597428 | 41817443 | 15 |
2017-11-22 | 16.04 | 15.68 | -0.04 | ![]() |
16 | 16 | 15.01 | 5079 | 16.4 | 913 | 14.7 | 14574 | 228488 | 11 |
2017-11-21 | 16.11 | 16.04 | 0.16 | ![]() |
16.27 | 16.3 | 15 | 7039 | 16.4 | 113 | 14.7 | 5203 | 83449 | 4 |
2017-11-20 | 16.11 | 16.11 | -16.11 | ![]() |
0 | 0 | 0 | 27039 | 16.4 | 113 | 14.7 | 0 | 0 | 0 |
2017-11-19 | 16.22 | 16.11 | 0.08 | ![]() |
16.3 | 16.3 | 15.1 | 22042 | 16.4 | 113 | 14.8 | 27350 | 440674 | 12 |
2017-11-16 | 15.8 | 16.22 | -0.8 | ![]() |
15 | 16.9 | 15 | 22000 | 16.4 | 68 | 14.9 | 31042 | 503410 | 15 |
2017-11-15 | 16.1 | 15.8 | -0.3 | ![]() |
15.8 | 15.81 | 15.8 | 34600 | 16 | 145 | 15.4 | 1000 | 15800 | 2 |
2017-11-14 | 16.19 | 16.1 | -0.09 | ![]() |
16.1 | 16.1 | 16.1 | 27800 | 16.1 | 1645 | 15.6 | 49291 | 793585 | 1 |
2017-11-13 | 16.2 | 16.19 | -0.19 | ![]() |
16.01 | 16.2 | 15.85 | 26600 | 16.4 | 145 | 15.4 | 1394274 | 22568406 | 13 |
2017-11-12 | 16.51 | 16.2 | -0.32 | ![]() |
16.19 | 16.45 | 16.19 | 6100 | 16.4 | 6328 | 16 | 32599 | 528238 | 14 |
2017-11-09 | 15.85 | 16.51 | 0.64 | ![]() |
16.49 | 17 | 16.4 | 240 | 16.75 | 1091 | 16 | 360859 | 5959053 | 61 |
2017-11-08 | 15.5 | 15.85 | 0.5 | ![]() |
16 | 16 | 15.5 | 5339 | 16.4 | 22759 | 15.51 | 1716853 | 27206961 | 38 |
2017-11-07 | 15.4 | 15.5 | 0.6 | ![]() |
16 | 16.9 | 15.3 | 264 | 16.94 | 2896 | 14.55 | 2465741 | 38211451 | 36 |
2017-11-06 | 14.58 | 15.4 | 0.81 | ![]() |
15.39 | 15.4 | 15 | 37963 | 15.5 | 2896 | 14.55 | 51263 | 789198 | 8 |
2017-11-05 | 15.47 | 14.58 | -0.92 | ![]() |
14.55 | 14.7 | 14.55 | 3948 | 15.7 | 3885 | 14.55 | 1000 | 14580 | 5 |
2017-11-02 | 15.5 | 15.47 | -0.27 | ![]() |
15.23 | 15.5 | 15.23 | 4886 | 15.7 | 2406 | 14.65 | 6876 | 106376 | 2 |
2017-11-01 | 15.46 | 15.5 | 0.04 | ![]() |
15.5 | 15.5 | 15.45 | 4223 | 15.7 | 8524 | 15 | 1038800 | 16101252 | 14 |
2017-10-31 | 15.46 | 15.46 | -0.06 | ![]() |
15.4 | 15.4 | 15.4 | 3956 | 15.7 | 8427 | 15 | 200 | 3080 | 1 |
2017-10-30 | 15.46 | 15.46 | -0.46 | ![]() |
15 | 15.4 | 15 | 5467 | 15.4 | 8710 | 15 | 517 | 7798 | 3 |
2017-10-29 | 15.48 | 15.46 | -0.59 | ![]() |
14.89 | 15.5 | 14.88 | 5710 | 15.4 | 2084 | 14.55 | 29900 | 462212 | 7 |
2017-10-26 | 15.25 | 15.48 | -0.14 | ![]() |
15.11 | 15.5 | 15.11 | 7510 | 15.5 | 2696 | 15.11 | 41205 | 637678 | 11 |
2017-10-25 | 15.39 | 15.25 | -0.24 | ![]() |
15.15 | 15.4 | 15.1 | 5391 | 15.4 | 3239 | 15.11 | 43421 | 662231 | 17 |
2017-10-24 | 15.5 | 15.39 | -0.39 | ![]() |
15.11 | 15.4 | 15.11 | 3315 | 15.7 | 2164 | 14.86 | 13501 | 207732 | 6 |
2017-10-23 | 15.49 | 15.5 | 0.01 | ![]() |
15.5 | 15.5 | 15.49 | 3510 | 15.7 | 15365 | 14.86 | 28916 | 448149 | 4 |
2017-10-22 | 15.2 | 15.49 | 0.3 | ![]() |
15.5 | 15.5 | 15.4 | 1791 | 15.7 | 15250 | 14.86 | 134220 | 2078431 | 15 |
2017-10-19 | 15.2 | 15.2 | 0 | ![]() |
15.2 | 15.2 | 14.85 | 1428 | 16.1 | 2457 | 14.86 | 507341 | 7711447 | 13 |
2017-10-18 | 15.45 | 15.2 | -0.6 | ![]() |
14.85 | 15.48 | 14.85 | 5585 | 15.53 | 2976 | 14.77 | 1274 | 19369 | 6 |
2017-10-17 | 15.44 | 15.45 | 0 | ![]() |
15.44 | 15.48 | 15.44 | 1704 | 15.47 | 2976 | 14.73 | 3500 | 54060 | 5 |
2017-10-16 | 15.49 | 15.44 | -0.31 | ![]() |
15.18 | 15.5 | 15.18 | 1803 | 15.49 | 2842 | 15.18 | 7831 | 120899 | 13 |
2017-10-15 | 15.5 | 15.49 | -0.01 | ![]() |
15.49 | 15.5 | 15.25 | 1478 | 16.1 | 5567 | 15.2 | 17597 | 272628 | 11 |
2017-10-12 | 15.5 | 15.5 | 0 | ![]() |
15.5 | 15.5 | 15.4 | 1478 | 16.1 | 2119 | 14.56 | 4825247 | 74791289 | 58 |
2017-10-11 | 15.5 | 15.5 | 0 | ![]() |
15.5 | 15.8 | 15.5 | 1718 | 16.1 | 4248 | 15.4 | 801551 | 12424320 | 15 |
2017-10-10 | 15.85 | 15.5 | -0.35 | ![]() |
15.5 | 15.96 | 15.5 | 995 | 16.4 | 2100 | 14.56 | 5083017 | 78787196 | 22 |
2017-10-09 | 16.02 | 15.85 | -0.17 | ![]() |
15.85 | 16.39 | 15.85 | 543 | 16.4 | 6645 | 15.55 | 72800 | 1154139 | 5 |
2017-10-02 | 15.97 | 15.89 | 0.02 | ![]() |
15.99 | 15.99 | 15 | 533 | 17 | 3917 | 15.27 | 22942 | 364506 | 22 |
2017-10-01 | 15.97 | 15.97 | -15.97 | ![]() |
0 | 0 | 0 | 2383 | 17 | 2921 | 15.27 | 0 | 0 | 0 |
2017-09-27 | 16 | 15.94 | -0.1 | ![]() |
15.9 | 16 | 15.9 | 1183 | 17 | 353 | 15.51 | 552720 | 8808754 | 24 |
2017-09-26 | 15.99 | 16 | 0.01 | ![]() |
16 | 16 | 15.98 | 483 | 17 | 77 | 15 | 30240 | 483769 | 14 |
2017-09-25 | 15.97 | 15.99 | 0.02 | ![]() |
15.99 | 16 | 15.99 | 483 | 17 | 370 | 15.51 | 6125 | 97957 | 6 |
2017-09-24 | 15.9 | 15.97 | -0.38 | ![]() |
15.52 | 17.49 | 15.52 | 150 | 17.49 | 210 | 15.51 | 12393 | 197891 | 17 |
2017-09-20 | 15.9 | 15.9 | -0.79 | ![]() |
15.11 | 15.11 | 15 | 169 | 16.25 | 1645 | 14.51 | 332 | 5002 | 2 |
2017-09-19 | 15.92 | 15.9 | -0.02 | ![]() |
15.9 | 16 | 15.6 | 169 | 16.25 | 100 | 14.33 | 201619 | 3205795 | 16 |
2017-09-18 | 15.96 | 15.92 | -0.06 | ![]() |
15.9 | 16 | 15.9 | 69 | 17 | 0 | 0 | 87794 | 1398043 | 10 |
2017-09-17 | 15.96 | 15.96 | -15.96 | ![]() |
0 | 0 | 0 | 0 | 0 | 44 | 15.02 | 0 | 0 | 0 |
2017-09-14 | 16 | 15.96 | -0.08 | ![]() |
15.92 | 16 | 15 | 569 | 17.57 | 0 | 0 | 58720 | 937393 | 20 |
2017-09-13 | 16 | 16 | -0.01 | ![]() |
15.99 | 15.99 | 15.99 | 569 | 17.57 | 200 | 15 | 44 | 704 | 1 |
2017-09-12 | 16 | 16 | 0 | ![]() |
16 | 16 | 16 | 569 | 17.57 | 376 | 15.1 | 3190 | 51040 | 3 |
2017-09-11 | 16 | 16 | -0.05 | ![]() |
15.95 | 15.95 | 15 | 569 | 17.57 | 246 | 15 | 502 | 7634 | 6 |
2017-09-10 | 16 | 16 | -16 | ![]() |
0 | 0 | 0 | 1569 | 17.57 | 69 | 15.13 | 0 | 0 | 0 |
2017-09-07 | 15.99 | 16 | 0.01 | ![]() |
16 | 16.25 | 16 | 500 | 17.58 | 25 | 15.11 | 200093 | 3201513 | 5 |
2017-09-06 | 15.99 | 15.99 | -15.99 | ![]() |
0 | 0 | 0 | 805 | 16.99 | 25 | 15.11 | 0 | 0 | 0 |
2017-09-05 | 15.99 | 15.99 | 0 | ![]() |
15.99 | 15.99 | 15.99 | 805 | 16.99 | 25 | 15.11 | 1 | 16 | 1 |
2017-08-30 | 16 | 15.99 | -0.49 | ![]() |
15.51 | 16.99 | 15.5 | 305 | 16.99 | 25 | 15.11 | 12439 | 198936 | 10 |
2017-08-29 | 16 | 16 | 0 | ![]() |
16 | 16 | 15.99 | 450 | 16.99 | 185 | 14.53 | 349523 | 5592368 | 30 |
2017-08-28 | 16 | 16 | 0 | ![]() |
16 | 16 | 16 | 481 | 16.2 | 162 | 14.51 | 450750 | 7212000 | 10 |
2017-08-27 | 16 | 16 | -16 | ![]() |
0 | 0 | 0 | 450 | 16.99 | 162 | 14.51 | 0 | 0 | 0 |
2017-08-24 | 16 | 16 | -1.49 | ![]() |
14.51 | 14.51 | 14.4 | 450 | 16.99 | 140 | 14.51 | 175 | 2535 | 3 |
2017-08-22 | 16 | 16 | 0.5 | ![]() |
16.5 | 16.5 | 16 | 450 | 17.3 | 67 | 15 | 26067 | 417106 | 16 |
2017-08-21 | 16.87 | 16 | -0.87 | ![]() |
16 | 16 | 16 | 950 | 17.3 | 358 | 15.4 | 1225122 | 19601952 | 10 |
2017-08-20 | 16.87 | 16.87 | -1.37 | ![]() |
15.5 | 15.5 | 15.5 | 450 | 17.3 | 293 | 15.26 | 50 | 775 | 1 |
2017-08-17 | 16.51 | 16.87 | -0.01 | ![]() |
16.5 | 17.7 | 16.5 | 450 | 17.5 | 0 | 0 | 650 | 10965 | 3 |
2017-08-16 | 16.51 | 16.51 | 0 | ![]() |
16.51 | 16.51 | 16.51 | 650 | 17.7 | 50 | 14.86 | 3500 | 57785 | 2 |
2017-08-13 | 16.5 | 16.5 | -16.5 | ![]() |
0 | 0 | 0 | 750 | 17.7 | 1230 | 16.51 | 0 | 0 | 0 |
2017-08-10 | 16.5 | 16.5 | 0 | ![]() |
16.5 | 16.5 | 16.49 | 650 | 17.7 | 1775 | 16.51 | 719875 | 11877928 | 10 |
2017-08-09 | 16.5 | 16.5 | 0 | ![]() |
16.5 | 16.51 | 16.5 | 650 | 17.7 | 545 | 16 | 125516 | 2071026 | 9 |
2017-08-08 | 16.13 | 16.5 | 0.37 | ![]() |
16.5 | 16.5 | 16.5 | 650 | 17.7 | 1362 | 16.13 | 11290 | 186288 | 12 |
2017-08-07 | 17 | 16.13 | -0.75 | ![]() |
16.25 | 16.5 | 16 | 2000 | 17.9 | 1022 | 16.01 | 4800 | 77415 | 5 |
2017-08-06 | 17.5 | 17 | -0.5 | ![]() |
17 | 17 | 17 | 38500 | 17.5 | 92 | 17 | 7000 | 119000 | 5 |
2017-08-03 | 17.5 | 17.5 | -17.5 | ![]() |
0 | 0 | 0 | 3500 | 17.9 | 392 | 17 | 0 | 0 | 0 |
2017-08-02 | 17.5 | 17.5 | -17.5 | ![]() |
0 | 0 | 0 | 3500 | 17.9 | 392 | 17 | 0 | 0 | 0 |
2017-07-27 | 18.8 | 18 | -0.8 | ![]() |
18 | 18.4 | 18 | 15455 | 17.9 | 589 | 17.55 | 975359 | 17556502 | 41 |
2017-07-26 | 18.8 | 18.8 | 0 | ![]() |
18.8 | 18.8 | 18.8 | 13905 | 18.99 | 339 | 18.4 | 107251 | 2016319 | 5 |
2017-07-25 | 18.8 | 18.8 | -18.8 | ![]() |
0 | 0 | 0 | 14405 | 19 | 239 | 17.55 | 0 | 0 | 0 |
2017-07-24 | 18.8 | 18.8 | -18.8 | ![]() |
0 | 0 | 0 | 15405 | 19 | 200 | 17.55 | 0 | 0 | 0 |
2017-07-17 | 18.79 | 19 | 0.21 | ![]() |
19 | 19.5 | 18.5 | 7250 | 19.7 | 248 | 18.5 | 607956 | 11551579 | 15 |
2017-07-16 | 19.49 | 18.79 | -0.11 | ![]() |
19.38 | 19.38 | 17.65 | 7250 | 19.7 | 200 | 17.55 | 2995 | 56271 | 3 |
2017-07-12 | 19.5 | 19.49 | 0 | ![]() |
19.5 | 19.5 | 18.55 | 6050 | 19.95 | 200 | 17.55 | 30500 | 594374 | 7 |
2017-07-11 | 19.5 | 19.5 | 0 | ![]() |
19.5 | 19.9 | 19.41 | 6000 | 19.95 | 399 | 18.89 | 351301 | 6850260 | 7 |
2017-07-10 | 19.5 | 19.5 | 0.31 | ![]() |
19.81 | 19.85 | 19.5 | 6000 | 19.95 | 399 | 18.86 | 654200 | 12758532 | 7 |
2017-07-09 | 19.8 | 19.5 | -0.3 | ![]() |
19.5 | 19.79 | 19.5 | 6650 | 19.85 | 399 | 18.86 | 70006 | 1365119 | 2 |
2017-07-02 | 18.86 | 18.86 | 0.01 | ![]() |
18.87 | 18.87 | 18.87 | 965 | 19.88 | 199 | 18.7 | 50 | 944 | 1 |
2017-06-28 | 18.86 | 18.86 | 0.01 | ![]() |
18.87 | 19.49 | 18.86 | 200 | 19.89 | 199 | 18.7 | 699862 | 13202600 | 9 |
2017-06-22 | 18.8 | 18.86 | 0.06 | ![]() |
18.86 | 18.86 | 18.86 | 500 | 19 | 199 | 18.7 | 5000 | 94300 | 1 |
2017-06-21 | 18.8 | 18.8 | -18.8 | ![]() |
0 | 0 | 0 | 500 | 19 | 199 | 18.7 | 0 | 0 | 0 |
2017-06-20 | 18.8 | 18.8 | 0.1 | ![]() |
18.9 | 18.9 | 18.8 | 750 | 19.3 | 199 | 18.7 | 90984 | 1710953 | 5 |
2017-06-19 | 18.8 | 18.8 | -18.8 | ![]() |
0 | 0 | 0 | 750 | 19.3 | 199 | 18.7 | 0 | 0 | 0 |
2017-06-18 | 18.95 | 18.8 | -0.15 | ![]() |
18.8 | 18.8 | 18.8 | 4050 | 18.8 | 199 | 18.7 | 1500 | 28200 | 1 |
2017-06-15 | 18.95 | 18.95 | 0 | ![]() |
18.95 | 18.95 | 18.95 | 300 | 19.5 | 199 | 18.7 | 5000 | 94750 | 1 |
2017-06-14 | 18.95 | 18.95 | -0.09 | ![]() |
18.86 | 18.86 | 18.86 | 5350 | 19.25 | 199 | 18.7 | 553 | 10430 | 2 |
2017-06-13 | 18.95 | 18.95 | -18.95 | ![]() |
0 | 0 | 0 | 5050 | 19.25 | 199 | 18.7 | 0 | 0 | 0 |
2017-06-12 | 18.79 | 18.95 | 0.21 | ![]() |
19 | 19 | 18.79 | 5050 | 19.25 | 199 | 18.7 | 154969 | 2936769 | 4 |
2017-06-11 | 18.79 | 18.79 | 0.09 | ![]() |
18.88 | 18.88 | 18.75 | 5000 | 19.7 | 199 | 18.7 | 184 | 3465 | 3 |
2017-06-08 | 19.02 | 18.79 | -0.32 | ![]() |
18.7 | 19.02 | 18.7 | 5000 | 19.7 | 199 | 18.7 | 4200 | 78924 | 5 |
2017-06-07 | 19.5 | 19.02 | -0.48 | ![]() |
19.02 | 19.02 | 19.02 | 5000 | 19.7 | 3534 | 18.9 | 4200 | 79884 | 4 |
2017-06-06 | 19.5 | 19.5 | 0 | ![]() |
19.5 | 19.9 | 19.49 | 1100 | 20.9 | 3334 | 18.75 | 8092 | 157832 | 6 |
2017-06-04 | 19.49 | 19.5 | 0.01 | ![]() |
19.5 | 19.5 | 19.5 | 7100 | 19.5 | 3334 | 18.75 | 16791 | 327427 | 13 |
2017-06-01 | 19.5 | 19.49 | -0.01 | ![]() |
19.49 | 19.5 | 19.48 | 6000 | 19.9 | 3334 | 18.75 | 28214 | 549913 | 11 |
2017-05-31 | 19.85 | 19.5 | -0.35 | ![]() |
19.5 | 19.5 | 19.5 | 8000 | 19.5 | 3334 | 18.75 | 5041 | 98301 | 5 |
2017-05-30 | 19.85 | 19.85 | -19.85 | ![]() |
0 | 0 | 0 | 7656 | 19.5 | 3334 | 18.75 | 0 | 0 | 0 |
2017-05-28 | 19.85 | 19.85 | -19.85 | ![]() |
0 | 0 | 0 | 0 | 0 | 3334 | 18.75 | 0 | 0 | 0 |
2017-05-25 | 19.23 | 19.85 | 0.87 | ![]() |
20.1 | 20.1 | 19.85 | 0 | 0 | 3334 | 18.75 | 5040 | 100049 | 6 |
2017-05-24 | 19.23 | 19.23 | -19.23 | ![]() |
0 | 0 | 0 | 1080 | 20.5 | 3334 | 18.75 | 0 | 0 | 0 |
2017-05-22 | 19 | 19.25 | 0.25 | ![]() |
19.25 | 19.25 | 18.76 | 90 | 19.22 | 3334 | 18.75 | 839987 | 16167531 | 8 |
2017-05-21 | 19.25 | 19 | -0.24 | ![]() |
19.01 | 19.01 | 18.75 | 1080 | 21 | 3334 | 18.75 | 4988 | 94780 | 2 |
2017-05-18 | 19.15 | 19.25 | 0 | ![]() |
19.15 | 19.3 | 19 | 1080 | 21 | 3494 | 18.75 | 160107 | 3081706 | 9 |
2017-05-17 | 18.8 | 19.15 | -0.05 | ![]() |
18.75 | 19.15 | 18.75 | 1324 | 19 | 3494 | 18.75 | 410356 | 7858189 | 4 |
2017-05-16 | 19.06 | 18.8 | -0.26 | ![]() |
18.8 | 18.8 | 18.75 | 1254 | 19 | 3794 | 18.75 | 3206 | 60263 | 2 |
2017-05-15 | 19.5 | 19.06 | -0.3 | ![]() |
19.2 | 19.2 | 19 | 3554 | 20 | 4000 | 18.75 | 10200 | 194450 | 6 |
2017-05-14 | 19.35 | 19.5 | 0.15 | ![]() |
19.5 | 19.5 | 19.5 | 10334 | 19.5 | 200 | 19 | 2000 | 39000 | 1 |
2017-05-11 | 19.35 | 19.35 | -19.35 | ![]() |
0 | 0 | 0 | 8854 | 20 | 200 | 19 | 0 | 0 | 0 |
2017-05-10 | 19.29 | 19.35 | 0.35 | ![]() |
19.64 | 19.64 | 19.34 | 7004 | 20 | 0 | 0 | 152330 | 2946959 | 19 |
2017-05-04 | 18.94 | 19.04 | 0.56 | ![]() |
19.5 | 19.5 | 19 | 869 | 19.5 | 0 | 0 | 52462 | 998754 | 26 |
2017-05-03 | 18.75 | 18.94 | 0.25 | ![]() |
19 | 19 | 18.45 | 1914 | 19.49 | 0 | 0 | 26404 | 500010 | 23 |
2017-05-02 | 18 | 18.75 | 0 | ![]() |
18 | 18.75 | 18 | 2000 | 19 | 2000 | 16.71 | 239688059 | 4314623540 | 85 |
2017-04-30 | 18 | 18 | 0 | ![]() |
18 | 18 | 18 | 1060 | 18.5 | 0 | 0 | 5100 | 91800 | 2 |
2017-04-27 | 17.01 | 18 | 1.24 | ![]() |
18.25 | 18.25 | 17.5 | 1060 | 18.4 | 3056 | 18.1 | 51255 | 922467 | 26 |
2017-04-26 | 17.08 | 17.01 | -0.08 | ![]() |
17 | 17.2 | 17 | 31105 | 17.5 | 2056 | 16.02 | 1114719 | 18957604 | 21 |
2017-04-24 | 17.1 | 17.08 | -0.08 | ![]() |
17.02 | 17.75 | 17 | 37524 | 17.02 | 56 | 16 | 6160 | 105204 | 5 |
2017-04-23 | 17.1 | 17.1 | 0 | ![]() |
17.1 | 17.1 | 17.1 | 31695 | 17.1 | 56 | 16 | 42000 | 718200 | 1 |
2017-04-20 | 17.1 | 17.1 | -17.1 | ![]() |
0 | 0 | 0 | 32315 | 17.4 | 56 | 16 | 0 | 0 | 0 |
2017-04-19 | 17.1 | 17.1 | -17.1 | ![]() |
0 | 0 | 0 | 5635 | 17.4 | 56 | 16 | 0 | 0 | 0 |
2017-04-18 | 17.1 | 17.1 | 0.44 | ![]() |
17.54 | 17.54 | 17 | 3235 | 17.5 | 56 | 16 | 280 | 4765 | 2 |
2017-04-13 | 17.23 | 17.1 | -0.13 | ![]() |
17.1 | 17.1 | 17.1 | 15615 | 17.54 | 56 | 16 | 1000 | 17100 | 1 |
2017-04-12 | 17.1 | 17.23 | 0.15 | ![]() |
17.25 | 17.27 | 17.2 | 16715 | 17.48 | 3556 | 17.01 | 66823 | 1151361 | 15 |
2017-04-11 | 17 | 17.1 | 0.25 | ![]() |
17.25 | 17.25 | 17.1 | 20663 | 17.25 | 3599 | 17.01 | 7767 | 132824 | 4 |
2017-04-10 | 17.08 | 17 | -0.08 | ![]() |
17 | 17.1 | 17 | 15990 | 17.48 | 56 | 16 | 494478 | 8406226 | 12 |
2017-04-09 | 17.08 | 17.08 | -0.07 | ![]() |
17.01 | 17.01 | 17.01 | 15090 | 17.8 | 56 | 16 | 200 | 3402 | 1 |
2017-04-06 | 17.76 | 17.08 | -0.56 | ![]() |
17.2 | 17.2 | 17 | 8090 | 17.99 | 56 | 16 | 15000 | 256185 | 6 |
2017-04-05 | 17.6 | 17.76 | -1.05 | ![]() |
16.55 | 18.1 | 16.55 | 10090 | 18.1 | 4056 | 16.02 | 16880 | 299739 | 17 |
2017-04-04 | 17.38 | 17.6 | 0.42 | ![]() |
17.8 | 17.8 | 17.4 | 10302 | 17.79 | 56 | 16 | 17169 | 302196 | 14 |
2017-04-03 | 17 | 17.38 | 0.01 | ![]() |
17.01 | 17.5 | 17.01 | 4900 | 17.82 | 56 | 16 | 6040 | 105000 | 6 |
2017-04-02 | 17.03 | 17 | -0.13 | ![]() |
16.9 | 17.1 | 16.9 | 325 | 18.5 | 0 | 0 | 22467 | 382004 | 6 |
2017-03-30 | 17.91 | 17.03 | -0.9 | ![]() |
17.01 | 18.5 | 16.27 | 105 | 18.9 | 0 | 0 | 37272 | 634854 | 28 |
2017-03-29 | 17.91 | 17.91 | 0.56 | ![]() |
18.47 | 18.47 | 17.9 | 3555 | 18.5 | 0 | 0 | 351281 | 6291406 | 36 |
2017-03-28 | 17.51 | 17.91 | 0.48 | ![]() |
17.99 | 17.99 | 17.55 | 1205 | 18 | 0 | 0 | 2640 | 47274 | 6 |
2017-03-27 | 17.51 | 17.51 | -0.51 | ![]() |
17 | 17 | 16.82 | 2929 | 17.9 | 0 | 0 | 1100 | 18664 | 2 |
2017-03-26 | 17.51 | 17.51 | -17.51 | ![]() |
0 | 0 | 0 | 2929 | 17.9 | 0 | 0 | 0 | 0 | 0 |
2017-03-23 | 17.51 | 17.51 | -0.31 | ![]() |
17.2 | 17.89 | 17.2 | 2779 | 17.9 | 0 | 0 | 145 | 2523 | 4 |
2017-03-22 | 17.51 | 17.51 | -17.51 | ![]() |
0 | 0 | 0 | 10379 | 17.9 | 250 | 16.25 | 0 | 0 | 0 |
2017-03-21 | 17.3 | 17.51 | 0.23 | ![]() |
17.53 | 17.8 | 17.5 | 4379 | 18 | 223 | 16.1 | 10700 | 187326 | 6 |
2017-03-20 | 17.3 | 17.3 | -0.55 | ![]() |
16.75 | 17 | 16.75 | 3927 | 18 | 0 | 0 | 1100 | 18689 | 4 |
2017-03-19 | 17.8 | 17.3 | -0.5 | ![]() |
17.3 | 18 | 17.3 | 5600 | 18 | 0 | 0 | 10000 | 173007 | 4 |
2017-03-16 | 16.64 | 17.8 | 1.16 | ![]() |
17.8 | 18.25 | 17.74 | 0 | 0 | 4348 | 16.61 | 82090 | 1461376 | 48 |
2017-03-12 | 17.8 | 17.73 | 0 | ![]() |
17.8 | 18.25 | 17.5 | 7513 | 18.49 | 4000 | 16.1 | 6535 | 115864 | 11 |
2017-03-02 | 17.2 | 17.1 | -0.1 | ![]() |
17.1 | 17.1 | 17.1 | 513 | 18.53 | 364 | 16 | 36940 | 631674 | 5 |
2017-03-01 | 17.02 | 17.2 | 0.42 | ![]() |
17.44 | 17.44 | 17.14 | 800 | 17.63 | 364 | 16 | 27138 | 466882 | 11 |
2017-02-20 | 17.1 | 17.15 | 0.1 | ![]() |
17.2 | 17.2 | 17.11 | 10013 | 17.39 | 485 | 16 | 12893 | 221080 | 10 |
2017-02-19 | 17.62 | 17.1 | -0.52 | ![]() |
17.1 | 17.1 | 17.1 | 8189 | 17.39 | 426 | 16.14 | 13920 | 238032 | 9 |
2017-02-16 | 17.5 | 17.62 | -0.29 | ![]() |
17.21 | 17.7 | 16 | 5189 | 17.99 | 2426 | 17.1 | 36136 | 636852 | 27 |
2017-02-15 | 17.09 | 17.5 | 0.41 | ![]() |
17.5 | 17.6 | 17.1 | 6689 | 17.64 | 563 | 16 | 43187 | 755971 | 32 |
2017-02-14 | 17.09 | 17.09 | 0.05 | ![]() |
17.14 | 17.4 | 16 | 9589 | 17.5 | 500 | 16 | 578246 | 9885009 | 31 |
2017-02-13 | 17.09 | 17.09 | -17.09 | ![]() |
0 | 0 | 0 | 9506 | 17 | 0 | 0 | 0 | 0 | 0 |
2017-02-12 | 17.09 | 17.09 | 0.83 | ![]() |
17.92 | 17.92 | 17.92 | 4006 | 17.64 | 0 | 0 | 30 | 538 | 1 |
2017-02-09 | 17.49 | 17.09 | -0.39 | ![]() |
17.1 | 17.25 | 17 | 1969 | 17.99 | 0 | 0 | 376277 | 6429952 | 136 |
2017-02-08 | 16.39 | 17.49 | 0.62 | ![]() |
17.01 | 17.9 | 16.64 | 3200 | 17.99 | 784 | 16.5 | 30174 | 527597 | 38 |
2017-02-07 | 15.16 | 16.39 | 1.23 | ![]() |
16.39 | 16.67 | 15.89 | 4300 | 16.64 | 11061 | 15.52 | 284374 | 4659737 | 77 |
2017-02-06 | 15.12 | 15.16 | 0.15 | ![]() |
15.27 | 15.38 | 15.1 | 2821 | 15.93 | 10646 | 14.56 | 42540 | 644739 | 25 |
2017-02-05 | 14.95 | 15.12 | -0.17 | ![]() |
14.78 | 15.25 | 14.78 | 2821 | 15.93 | 10693 | 14.56 | 8171 | 123544 | 8 |
2017-02-02 | 14.64 | 14.95 | 0.37 | ![]() |
15.01 | 15.2 | 14.75 | 4481 | 15.2 | 10193 | 14.5 | 138682 | 2073185 | 28 |
2017-02-01 | 14.92 | 14.64 | -0.21 | ![]() |
14.71 | 14.77 | 14.5 | 2756 | 15.93 | 10193 | 14.5 | 24120 | 353102 | 21 |
2017-01-31 | 15 | 14.92 | 0 | ![]() |
15 | 15 | 14.7 | 2756 | 15.93 | 10040 | 14.1 | 9387 | 140040 | 17 |
2017-01-30 | 15 | 15 | -15 | ![]() |
0 | 0 | 0 | 8186 | 15.39 | 11243 | 14.7 | 0 | 0 | 0 |
2017-01-29 | 15.07 | 15 | 0.18 | ![]() |
15.25 | 15.25 | 14.85 | 8588 | 15.39 | 11291 | 14.7 | 18792 | 281951 | 15 |
2017-01-26 | 14.5 | 15.07 | 0.7 | ![]() |
15.2 | 15.2 | 14.99 | 6760 | 15.2 | 11140 | 14.51 | 7610 | 114713 | 14 |
2017-01-24 | 14.5 | 14.5 | 0.37 | ![]() |
14.87 | 14.87 | 14.87 | 29952 | 14.99 | 10854 | 14.41 | 210 | 3123 | 2 |
2017-01-23 | 14.51 | 14.5 | -0.01 | ![]() |
14.5 | 14.51 | 14.5 | 32500 | 14.99 | 10854 | 14.13 | 17350 | 251579 | 7 |
2017-01-22 | 14.5 | 14.51 | 0.12 | ![]() |
14.62 | 14.62 | 14.5 | 29952 | 14.99 | 10754 | 14.12 | 18310 | 265727 | 9 |
2017-01-19 | 14.5 | 14.5 | 0 | ![]() |
14.5 | 15 | 14.49 | 29914 | 15 | 11040 | 14.12 | 118633 | 1720335 | 22 |
2017-01-17 | 14.52 | 14.48 | -0.02 | ![]() |
14.5 | 14.89 | 14.12 | 34608 | 14.8 | 1040 | 14.12 | 37820 | 547748 | 64 |
2017-01-16 | 14.5 | 14.52 | 0.01 | ![]() |
14.51 | 14.8 | 14.5 | 30505 | 14.89 | 1790 | 14.21 | 5634 | 81816 | 4 |
2017-01-15 | 14.67 | 14.5 | -0.17 | ![]() |
14.5 | 14.51 | 14.5 | 30856 | 14.91 | 1640 | 14.21 | 5000 | 72505 | 3 |
2017-01-12 | 14.5 | 14.67 | 0.39 | ![]() |
14.89 | 14.89 | 14.5 | 28330 | 14.94 | 1740 | 14.21 | 10662 | 156446 | 14 |
2017-01-11 | 14.45 | 14.5 | 0.07 | ![]() |
14.52 | 14.52 | 14.5 | 34355 | 14.52 | 2340 | 14.12 | 1691104 | 24521095 | 18 |
2017-01-10 | 14.1 | 14.45 | 0.4 | ![]() |
14.5 | 14.54 | 14.3 | 33941 | 14.52 | 2040 | 14.1 | 17125 | 247469 | 13 |
2017-01-09 | 14.11 | 14.1 | -0.01 | ![]() |
14.1 | 14.1 | 14.1 | 31141 | 14.55 | 2040 | 14.1 | 9000 | 126900 | 5 |
2017-01-08 | 14.5 | 14.11 | -0.4 | ![]() |
14.1 | 14.15 | 14.1 | 33841 | 14.4 | 5740 | 14.08 | 7509 | 105918 | 6 |
2017-01-05 | 14.5 | 14.5 | 0.09 | ![]() |
14.59 | 14.59 | 14.3 | 29500 | 14.68 | 1020 | 14.14 | 70147 | 1017034 | 10 |
2016-12-26 | 13.89 | 14.4 | 0.59 | ![]() |
14.48 | 14.48 | 13.89 | 6731 | 14.9 | 2750 | 13.6 | 2500 | 36003 | 6 |
2016-12-25 | 14.32 | 13.89 | -0.72 | ![]() |
13.6 | 14.47 | 13.5 | 36275 | 14.5 | 3750 | 13.6 | 5337 | 74131 | 12 |
2016-12-22 | 14.3 | 14.32 | 0 | ![]() |
14.3 | 14.36 | 14.3 | 5552 | 14.89 | 956 | 14.3 | 14370 | 205789 | 21 |
2016-12-21 | 14.5 | 14.3 | -0.1 | ![]() |
14.4 | 14.4 | 14.3 | 40423 | 14.49 | 5887 | 14.28 | 110693 | 1583302 | 56 |
2016-12-20 | 14.49 | 14.5 | 0 | ![]() |
14.49 | 14.8 | 14.4 | 33129 | 14.89 | 5840 | 14.18 | 676519 | 9806810 | 116 |
2016-12-19 | 14.99 | 14.49 | -0.53 | ![]() |
14.46 | 14.75 | 14.25 | 39557 | 14.9 | 5640 | 14.18 | 89654 | 1299096 | 63 |
2016-12-18 | 14.98 | 14.99 | -0.09 | ![]() |
14.89 | 15.3 | 13.7 | 37635 | 14.9 | 6000 | 14 | 531900 | 7973987 | 20 |
2016-12-15 | 14.68 | 14.98 | 0.31 | ![]() |
14.99 | 15 | 14.55 | 8530 | 15.3 | 572 | 14.5 | 158632 | 2377049 | 26 |
2016-12-14 | 14.63 | 14.68 | 0.07 | ![]() |
14.7 | 15 | 14.6 | 3100 | 15.47 | 972 | 14.5 | 860588 | 12635991 | 171 |
2016-12-12 | 15.6 | 15.44 | -0.11 | ![]() |
15.49 | 15.5 | 15 | 4365 | 16 | 2976 | 15.03 | 4000 | 61746 | 6 |
2016-12-08 | 15.71 | 15.6 | -0.11 | ![]() |
15.6 | 15.99 | 15.25 | 3765 | 16.24 | 420 | 15.03 | 72149 | 1125470 | 28 |
2016-12-07 | 15.51 | 15.71 | 0.19 | ![]() |
15.7 | 16.49 | 15.2 | 1500 | 16.49 | 900 | 15.03 | 197040 | 3094744 | 81 |
2016-12-06 | 14.29 | 15.51 | 1.42 | ![]() |
15.71 | 15.71 | 14.21 | 0 | 0 | 27437 | 15.03 | 228967 | 3551173 | 104 |
2016-12-05 | 14.37 | 14.29 | 0.18 | ![]() |
14.55 | 14.55 | 14.11 | 22724 | 14.55 | 25098 | 14.21 | 24055 | 343747 | 28 |
2016-12-04 | 13.96 | 14.37 | 0.54 | ![]() |
14.5 | 14.96 | 14.05 | 1325 | 14.98 | 25436 | 13.66 | 113033 | 1624680 | 77 |
2016-12-01 | 14.06 | 13.96 | -0.06 | ![]() |
14 | 14.03 | 13.68 | 1823 | 14.74 | 25113 | 13.75 | 31701 | 442441 | 39 |
2016-11-30 | 13.97 | 14.06 | 0.03 | ![]() |