responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

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

Juhayna Food Industries

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 7.05 7.23 0.18 7.23 7.3 7 219117 7.24 255794 7.23 857769 6138942 73
2022-01-09 7.39 7.05 -0.11 7.28 7.49 7.03 380827 7.28 221980 7.05 410479 2913727 304
2022-01-05 7.31 7.39 0.19 7.5 7.5 7.12 223195 7.48 214855 7.41 177664 1307206 64
2022-01-04 7.31 7.31 -0.01 7.3 7.31 7.11 108714 7.29 114663 7.26 10551 75763 25
2022-01-03 7.65 7.31 -0.34 7.31 7.5 7.27 278959 7.32 39128 7.31 599952 4370666 151
2022-01-02 7.65 7.65 -0.06 7.59 7.65 7.45 198750 7.56 3400 7.5 14523 109442 29
2021-12-30 7.62 7.65 0.03 7.65 7.67 7.6 261049 7.65 5450 7.6 1282696 9812261 227
2021-12-29 7.53 7.62 0.12 7.65 7.67 7.5 373559 7.62 220987 7.6 209931 1595248 54
2021-12-28 7.41 7.53 0.12 7.53 7.56 7.4 237302 7.53 132617 7.5 289171 2169933 58
2021-12-27 7.31 7.41 0.1 7.41 7.45 7.31 212611 7.43 122895 7.41 224473 1663262 48
2021-12-26 7.24 7.31 0.08 7.32 7.32 7.13 143896 7.32 239806 7.31 48370 353137 26
2021-12-23 7.1 7.24 0.19 7.29 7.29 7.11 181135 7.29 613258 7.2 374849 2693504 75
2021-12-22 7.05 7.1 0.06 7.11 7.13 7.05 142510 7.12 309271 7.11 315754 2241962 95
2021-12-21 7.02 7.05 0.03 7.05 7.06 7 134170 7.06 166970 7.05 105649 743907 50
2021-12-20 7 7.02 0.02 7.02 7.04 6.95 158496 7.04 96723 7.02 409241 2868603 78
2021-12-19 7 7 0 7 7.05 6.94 173674 7.05 25074 7 192418 1346923 37
2021-12-16 7.01 7 -0.01 7 7.02 6.91 150530 7.02 349555 7 841596 5890867 142
2021-12-15 7 7.01 0.01 7.01 7.04 6.88 193144 7.04 195227 7.02 672420 4710867 67
2021-12-14 7 7 0 7 7 6.8 254666 7.04 72060 7 3828323 26796257 60
2021-12-13 6.96 7 0.04 7 7.05 6.9 235620 7.05 351425 7 3610134 25239290 147
2021-12-12 6.91 6.96 0.06 6.97 6.99 6.7 704285 6.95 148821 6.82 4301899 30043256 76
2021-12-09 6.86 6.91 0.05 6.91 6.99 6.83 322305 6.91 49431 6.88 4062846 28393299 56
2021-12-08 6.86 6.86 -0.01 6.85 6.98 6.7 304982 6.85 25064 6.8 31999 219873 23
2021-12-07 6.93 6.86 -0.13 6.8 7 6.8 455902 6.94 11596 6.8 1691159 11814509 52
2021-12-06 7.04 6.93 -0.11 6.93 7.1 6.7 512091 6.94 290699 6.93 1082252 7561217 68
2021-12-05 6.99 7.04 0.01 7 7.09 6.9 321074 7 2550 6.86 1631943 11423816 156
2021-12-02 6.91 6.99 0.09 7 7.1 6.64 212988 7 615188 7.25 356729 2490489 99
2021-12-01 6.91 6.91 -6.91 0 0 0 0 0 0 0 0 0 0
2021-11-30 6.77 6.91 0.14 6.91 6.93 6.6 290903 6.92 464559 6.9 2078956 14272626 105
2021-11-29 6.74 6.77 0.03 6.77 6.8 6.77 403796 6.82 228330 6.77 103453 700475 28
2021-11-28 6.89 6.74 -0.15 6.74 6.85 6.56 266127 6.78 211877 6.74 113110 758677 52
2021-11-25 6.75 6.89 0.14 6.89 6.97 6.75 542130 6.89 1020445 6.85 1505957 10379747 83
2021-11-24 6.74 6.75 0.01 6.75 6.77 6.64 124256 6.77 71878 6.75 4159338 28034175 53
2021-11-23 6.53 6.74 0.21 6.74 6.75 6.4 113289 6.74 261085 6.7 1798205 12103780 111
2021-11-22 6.43 6.53 0.09 6.52 6.58 6.3 151810 6.55 301478 6.53 752329 4875100 75
2021-11-21 6.44 6.43 -0.01 6.43 6.46 6.3 388335 6.43 211715 6.41 188569 1206671 33
2021-11-18 6.36 6.44 0.08 6.44 6.49 6.4 229591 6.44 201079 6.4 300428 1931051 52
2021-11-17 6.36 6.36 0 6.36 6.4 6.06 226072 6.42 339106 6.36 255684 1625775 54
2021-11-16 6.35 6.36 0.03 6.38 6.4 6.2 217498 6.38 304388 6.35 229091 1450820 57
2021-11-15 6.45 6.35 -0.1 6.35 6.4 6.35 303751 6.4 189557 6.35 676115 4293390 53
2021-11-14 6.4 6.45 0.05 6.45 6.49 6.37 420917 6.48 604316 6.45 188553 1207061 38
2021-11-11 6.4 6.4 0.05 6.45 6.47 6.4 406727 6.47 172112 6.45 30404 195780 27
2021-11-10 6.44 6.4 -0.04 6.4 6.49 6.35 355113 6.44 436222 6.4 1414130 9050814 88
2021-11-09 6.38 6.44 0.02 6.4 6.5 6.31 885477 6.44 122755 6.4 1202804 7712189 131
2021-11-08 6.33 6.38 0.05 6.38 6.48 6.15 325209 6.47 351780 6.38 292093 1855498 142
2021-11-07 6.35 6.33 0 6.35 6.4 6.2 421807 6.35 233995 6.26 457379 2894770 71
2021-11-04 6.49 6.35 -0.14 6.35 6.59 6.25 290421 6.35 567889 6.3 324018 2070529 37
2021-11-03 6.63 6.49 -0.03 6.6 6.64 6.36 595879 6.5 477861 6.49 1310046 8489421 171
2021-11-02 6.32 6.63 0.31 6.63 6.63 6.33 0 0 364199 6.63 3805050 25009431 276
2021-11-01 6.02 6.32 0.3 6.32 6.32 5.95 0 0 1631851 6.32 3587455 22444072 151
2021-10-31 6.05 6.02 -0.04 6.01 6.19 5.85 145346 6.1 98975 6.2 233430 1403576 90
2021-10-28 6.26 6.05 -0.24 6.02 6.29 5.96 417499 6.05 108596 6.05 158693 968133 58
2021-10-27 6.15 6.26 0.11 6.26 6.28 6.1 825733 6.26 364030 6.12 2819003 17608371 181
2021-10-26 6.01 6.15 0.16 6.17 6.17 5.95 283772 6.17 321770 6.17 1905663 11675629 168
2021-10-25 5.91 6.01 0.1 6.01 6.02 5.97 418204 6.03 61670 6.02 1111647 6670766 195
2021-10-24 5.95 5.91 0 5.95 6 5.8 302440 5.95 123803 5.9 310568 1831042 83
2021-10-20 5.8 5.95 0.18 5.98 6 5.75 32850 6 708 5.82 2249619 13115766 287
2021-10-19 5.69 5.8 0.11 5.8 5.9 5.63 377348 5.82 159873 5.8 2145234 12545463 130
2021-10-18 5.63 5.69 0.06 5.69 5.85 5.6 264554 5.78 63635 5.65 849968 4902236 158
2021-10-17 5.6 5.63 0.05 5.65 5.65 5.53 182210 5.65 122874 5.6 1048298 5872907 112
2021-10-14 5.6 5.6 0 5.6 5.63 5.53 243011 5.62 158163 5.6 376870 2108434 44
2021-10-13 5.6 5.6 0 5.6 5.61 5.6 230147 5.61 154953 5.6 1447684 8107938 85
2021-10-12 5.6 5.6 0 5.6 5.6 5.55 224169 5.6 55038 5.51 437635 2450500 33
2021-10-11 5.57 5.6 0.03 5.6 5.65 5.5 483299 5.62 142246 5.6 1719887 9632264 60
2021-10-10 5.5 5.57 0.11 5.61 5.61 5.43 645125 5.57 98462 5.49 1128451 6223766 120
2021-10-06 5.62 5.5 -0.12 5.5 5.65 5.47 713015 5.5 96526 5.49 1131403 6222737 57
2021-10-05 5.52 5.62 0.12 5.64 5.64 5.55 582309 5.62 254606 5.56 529943 2961301 148
2021-10-04 5.53 5.52 -0.03 5.5 5.55 5.4 519012 5.57 72882 5.48 110198 608707 35
2021-10-03 5.6 5.53 -0.07 5.53 5.6 5.38 351947 5.57 87142 5.53 1968997 10949448 67
2021-09-30 5.57 5.6 0.03 5.6 5.64 5.43 617943 5.63 358146 5.6 889371 4969440 57
2021-09-29 5.46 5.57 0.11 5.57 5.6 5.37 263379 5.57 279569 5.47 317229 1755410 57
2021-09-28 5.43 5.46 0.03 5.46 5.6 5.37 232819 5.47 1228877 5.49 163432 887858 46
2021-09-27 5.58 5.43 -0.15 5.43 5.68 5.4 558054 5.5 994930 5.44 390955 2138619 63
2021-09-26 5.55 5.58 0.05 5.6 5.6 5.5 199084 5.6 428369 5.6 247966 1371232 75
2021-09-23 5.49 5.55 0.06 5.55 5.59 5.45 286031 5.58 880747 5.55 683543 3766542 177
2021-09-22 5.37 5.49 0.1 5.47 5.53 5.25 106481 5.5 230320 5.47 615673 3358650 137
2021-09-21 5.41 5.37 -0.05 5.36 5.5 5.28 234402 5.4 171268 5.36 274369 1479539 61
2021-09-20 5.53 5.41 -0.04 5.49 5.59 5.36 1092416 5.49 173259 5.5 474504 2587675 99
2021-09-19 5.68 5.53 -0.15 5.53 5.9 5.51 1047764 5.6 710743 5.53 2270819 13160017 412
2021-09-16 5.41 5.68 0.27 5.68 5.68 5.5 0 0 1200205 5.68 616370 3493887 128
2021-09-15 5.16 5.41 0.25 5.41 5.41 5.16 0 0 1388628 5.41 13971668 75521871 569
2021-09-14 5.21 5.16 -0.06 5.15 5.35 5.15 131712 5.33 133215 5.17 568324 2995832 155
2021-09-13 5.26 5.21 -0.05 5.21 5.36 5.2 103358 5.22 130251 5.21 332681 1735222 111
2021-09-12 5.32 5.26 -0.06 5.26 5.36 5.24 171957 5.25 82735 5.25 312231 1647698 88
2021-09-09 5.4 5.32 -0.08 5.32 5.45 5.3 294548 5.36 644766 5.32 1167212 6213202 61
2021-09-08 5.4 5.4 0 5.4 5.45 5.39 113243 5.49 135002 5.4 1250047 6752663 40
2021-09-07 5.38 5.4 0.02 5.4 5.45 5.3 133846 5.45 232840 5.45 1528102 8166076 218
2021-09-06 5.44 5.38 -0.06 5.38 5.4 5.34 386049 5.38 121884 5.37 691197 3725588 488
2021-09-05 5.47 5.44 -0.03 5.44 5.66 5.4 386052 5.44 110667 5.43 696016 3841285 581
2021-09-02 5.52 5.47 -0.13 5.39 5.65 5.39 171289 5.49 266861 5.4 766066 4189961 201
2021-09-01 5.53 5.52 -0.05 5.48 5.6 5.48 2154948 5.5 183791 5.48 734286 4050905 490
2021-08-31 5.52 5.53 -0.03 5.49 5.62 5.44 2942854 5.49 117260 5.47 355289 1963457 178
2021-08-30 5.55 5.52 0 5.55 5.62 5.45 325061 5.55 195110 5.47 170195 940279 104
2021-08-29 5.54 5.55 -0.05 5.49 5.6 5.49 700617 5.55 161845 5.5 274602 1523387 206
2021-08-26 5.43 5.54 0.07 5.5 5.62 5.44 307525 5.53 285130 5.5 2490736 13791912 874
2021-08-25 5.44 5.43 0.01 5.45 5.68 5.33 1710186 5.5 490496 5.44 6019279 32709757 578
2021-08-24 5.59 5.44 -0.1 5.49 5.65 5.36 635708 5.49 76221 5.37 915410 4982846 303
2021-08-23 5.61 5.59 -0.06 5.55 5.68 5.54 677504 5.55 113786 5.55 2300998 12868596 266
2021-08-22 5.78 5.61 -0.18 5.6 5.7 5.59 2134607 5.6 215906 5.59 359000 2014255 127
2021-08-19 5.79 5.78 -0.09 5.7 5.8 5.7 1487654 5.75 86163 5.7 1749110 10104937 181
2021-08-18 5.79 5.79 -0.08 5.71 5.8 5.71 2226223 5.78 70217 5.71 1270428 7353027 302
2021-08-17 5.72 5.79 0.13 5.85 5.85 5.72 1554550 5.84 172551 5.85 1383369 8004751 749
2021-08-16 5.77 5.72 -0.09 5.68 5.83 5.68 1883292 5.7 109577 5.68 194600 1113953 73
2021-08-15 5.75 5.77 0.05 5.8 5.85 5.75 1200971 5.8 100347 5.79 629635 3635658 247
2021-08-11 5.84 5.75 -0.09 5.75 5.75 5.73 641385 5.75 163051 5.71 99258 570289 49
2021-08-10 5.87 5.84 -0.02 5.85 5.94 5.7 1132178 5.84 158045 5.75 156040 911215 47
2021-08-09 5.85 5.87 -0.02 5.83 5.92 5.8 1300019 5.84 80600 5.83 1643465 9650716 271
2021-08-08 5.7 5.85 0.17 5.87 5.94 5.59 423389 5.87 140529 5.86 998619 5840287 380
2021-08-05 5.61 5.7 0.12 5.73 5.75 5.6 391571 5.71 237479 5.7 241377 1375744 103
2021-08-04 5.7 5.61 0 5.7 5.7 5.53 750616 5.69 266830 5.58 196483 1102547 123
2021-08-03 5.61 5.7 -0.07 5.54 5.87 5.53 747006 5.6 179910 5.57 1059831 6042995 260
2021-08-02 5.5 5.61 0.01 5.51 5.74 5.51 506176 5.57 224417 5.54 789474 4425839 69
2021-08-01 5.6 5.5 -0.09 5.51 5.65 5.48 215335 5.59 320462 5.51 3465980 19072150 126
2021-07-29 5.63 5.6 -0.08 5.55 5.69 5.53 630462 5.6 82989 5.55 12807588 71755710 201
2021-07-28 5.55 5.63 -0.02 5.53 5.7 5.53 407268 5.55 92511 5.54 361660 2036238 113
2021-07-27 5.58 5.55 -0.03 5.55 5.67 5.53 257974 5.59 72250 5.55 2083559 11568851 269
2021-07-26 5.6 5.58 0.04 5.64 5.67 5.5 309808 5.61 96245 5.52 20654 115294 23
2021-07-25 5.57 5.6 -0.02 5.55 5.67 5.42 151862 5.6 98415 5.55 197440 1106504 64
2021-07-18 5.54 5.57 -0.03 5.51 5.62 5.51 158913 5.55 106779 5.51 39829 221863 30
2021-07-15 5.54 5.54 -0.04 5.5 5.6 5.43 296293 5.5 119148 5.44 54784 303238 54
2021-07-14 5.59 5.54 -0.14 5.45 5.6 5.42 218191 5.47 29904 5.42 250652 1389751 118
2021-07-13 5.6 5.59 0 5.6 5.62 5.55 171166 5.6 73787 5.57 519117 2903761 176
2021-07-12 5.52 5.6 0.03 5.55 5.65 5.52 187899 5.54 35266 5.5 74764 418405 82
2021-07-11 5.45 5.52 0.2 5.65 5.65 5.32 43455 5.64 58638 5.52 73031 403093 74
2021-07-08 5.47 5.45 -0.15 5.32 5.5 5.31 367070 5.43 123700 5.32 1759878 9588130 60
2021-07-07 5.57 5.47 -0.12 5.45 5.6 5.33 272342 5.47 384782 5.45 1798416 9828908 106
2021-07-06 5.78 5.57 -0.23 5.55 5.7 5.5 381126 5.59 138390 5.54 661838 3684950 221
2021-07-05 5.77 5.78 -0.05 5.72 5.8 5.62 313741 5.78 149304 5.72 308246 1782605 98
2021-07-04 5.88 5.77 -0.08 5.8 5.87 5.72 382948 5.8 102406 5.73 128200 740129 77
2021-06-30 5.94 5.88 -0.23 5.71 5.95 5.71 1633093 5.8 173946 5.71 1471086 8652008 342
2021-06-29 5.91 5.94 0.05 5.96 6.08 5.89 1055361 5.96 85631 5.94 6250156 37134149 341
2021-06-28 5.9 5.91 0.05 5.95 5.96 5.83 707319 5.95 290235 5.9 882667 5215068 158
2021-06-27 5.9 5.9 0.01 5.91 5.94 5.8 715911 5.91 220463 5.9 722179 4260377 184
2021-06-24 5.79 5.9 0.11 5.9 5.92 5.79 822350 5.9 230635 5.89 1859985 10970039 304
2021-06-23 5.77 5.79 0.02 5.79 5.86 5.72 166828 5.85 62130 5.65 183330 1061116 91
2021-06-22 5.86 5.77 -0.02 5.84 5.89 5.7 720423 5.86 289535 5.85 784884 4531508 210
2021-06-21 5.73 5.86 0.17 5.9 5.92 5.62 555077 5.88 429277 5.75 922757 5408194 263
2021-06-20 5.7 5.73 0.1 5.8 5.97 5.57 531370 5.8 621402 5.74 1730320 9919805 414
2021-06-17 5.45 5.7 0.27 5.72 5.72 5.4 0 0 781156 5.72 2226022 12680755 321
2021-06-16 5.63 5.45 -0.18 5.45 5.56 5.35 338390 5.46 274876 5.42 484071 2638222 301
2021-06-15 5.83 5.63 -0.29 5.54 5.88 5.54 1006364 5.59 273327 5.54 2255707 12691681 514
2021-06-14 5.92 5.83 0.08 6 6.13 5.63 1350597 6.01 1044118 6 14532577 84664815 1338
2021-06-13 5.64 5.92 0.28 5.92 5.92 5.92 0 0 19222728 5.92 485319 2873088 71
2021-06-10 5.38 5.64 0.26 5.64 5.64 5.64 0 0 19862051 5.64 707333 3989355 68
2021-06-09 5.13 5.38 0.25 5.38 5.38 5.38 0 0 14330699 5.38 2163641 11640390 83
2021-06-08 4.89 5.13 0.24 5.13 5.13 5.13 0 0 34933615 5.13 269155 1380769 48
2021-06-07 4.66 4.89 0.23 4.89 4.89 4.89 0 0 33764115 4.89 869111 4249953 41
2021-06-06 4.44 4.66 0.22 4.66 4.66 4.66 0 0 24463892 4.66 1283971 5983307 49
2021-06-03 4.23 4.44 0.21 4.44 4.44 4.44 0 0 16640054 4.44 2509305 11141313 47
2021-06-02 4.06 4.23 0.12 4.18 4.26 4.02 184202 4.18 533861 4.15 5594760 23685809 482
2021-06-01 4.41 4.06 -0.35 4.06 4.5 3.97 83395 4.25 4790 4 3492951 14176995 790
2021-05-31 4.5 4.41 -0.1 4.4 4.55 4.37 227379 4.4 459779 4.38 820854 3622673 279
2021-05-30 4.58 4.5 -0.08 4.5 4.57 4.47 379549 4.5 189033 4.48 684930 3082349 273
2021-05-27 4.6 4.58 -0.1 4.5 4.63 4.5 319364 4.57 179458 4.5 916358 4192724 456
2021-05-26 4.58 4.6 0.01 4.59 4.74 4.57 412168 4.59 268772 4.57 400332 1840266 255
2021-05-25 4.75 4.58 -0.1 4.65 4.76 4.54 379346 4.65 295167 4.63 2237758 10250275 721
2021-05-24 4.82 4.75 -0.13 4.69 4.88 4.65 472175 4.69 348994 4.67 315815 1500118 220
2021-05-23 4.79 4.82 0.04 4.83 4.86 4.79 455677 4.83 527993 4.82 249794 1204625 114
2021-05-20 4.76 4.79 0.07 4.83 4.86 4.65 471796 4.83 857052 4.81 1127057 5393635 464
2021-05-19 4.72 4.76 -0.02 4.7 4.85 4.69 687139 4.7 619642 4.69 5572900 26512849 1241
2021-05-18 4.63 4.6 0.06 4.69 4.69 4.56 474139 4.6 1078427 4.67 2842860 13077839 519
2021-05-17 4.81 4.63 -0.24 4.57 4.9 4.51 107786 4.64 204184 4.53 3284880 15205864 780
2021-05-11 4.91 4.81 -0.1 4.81 4.94 4.8 1399334 4.84 778031 4.81 6127800 29492590 741
2021-05-10 5.05 4.91 -0.14 4.91 5.08 4.8 748736 4.93 606782 4.91 2086577 10236537 1030
2021-05-09 5.03 5.05 0.02 5.05 5.07 5 539610 5.05 276693 5.04 600561 3034451 503
2021-05-06 5.13 5.03 -0.13 5 5.13 5 533771 5 375099 5 3939925 19830669 564
2021-05-05 5.34 5.13 -0.25 5.09 5.35 5.04 1536012 5.09 1010118 5.07 8706597 44623419 596
2021-05-04 5.5 5.34 -0.28 5.22 5.5 5.22 743820 5.25 437053 5.23 642087 3426832 489
2021-04-28 5.51 5.5 -0.01 5.5 5.62 5.45 261748 5.5 256825 5.45 424874 2334789 274
2021-04-27 5.6 5.51 -0.1 5.5 5.68 5.47 271232 5.59 230397 5.5 1739990 9596038 189
2021-04-26 5.6 5.6 -0.1 5.5 5.75 5.5 471867 5.57 135680 5.5 590651 3306052 353
2021-04-25 5.64 5.6 -0.04 5.6 5.7 5.55 371845 5.6 254960 5.58 416073 2330221 111
2021-04-22 5.73 5.64 -0.09 5.64 5.65 5.5 402212 5.64 352270 5.58 1434764 8085098 105
2021-04-21 5.67 5.73 0.03 5.7 5.85 5.7 236840 5.7 140574 5.68 717756 4110059 79
2021-04-20 5.51 5.67 0.34 5.85 5.85 5.52 100023 5.85 272973 5.71 826853 4688035 151
2021-04-19 5.5 5.51 0.05 5.55 5.55 5.48 374048 5.57 242094 5.55 954425 5256867 40
2021-04-18 5.5 5.5 0 5.5 5.64 5.46 413252 5.54 208745 5.5 1647758 9063073 78
2021-04-15 5.54 5.5 -0.13 5.41 5.54 5.41 401257 5.49 145198 5.42 570995 3138847 42
2021-04-14 5.61 5.54 -0.11 5.5 5.66 5.44 526391 5.5 86241 5.47 1059968 5867311 253
2021-04-13 5.63 5.61 0 5.63 5.66 5.55 413536 5.63 160804 5.56 189730 1064817 149
2021-04-12 5.57 5.63 0.08 5.65 5.65 5.57 132775 5.67 66980 5.52 168108 946084 116
2021-04-11 5.51 5.57 0.04 5.55 5.64 5.4 116647 5.7 58754 5.52 72664 404945 85
2021-04-08 5.51 5.51 0.04 5.55 5.56 5.41 119306 5.65 50861 5.53 357861 1971347 176
2021-04-07 5.59 5.51 -0.09 5.5 5.57 5.42 159939 5.65 45220 5.44 405237 2233646 87
2021-04-06 5.58 5.59 0.01 5.59 5.61 5.54 163775 5.6 48059 5.55 64482 360397 78
2021-04-05 5.65 5.58 0.03 5.68 5.68 5.5 196345 5.7 57970 5.53 244444 1364605 99
2021-04-04 5.7 5.65 -0.05 5.65 5.73 5.6 197195 5.72 69569 5.6 287506 1624598 110
2021-04-01 5.67 5.7 -0.01 5.66 5.75 5.6 199172 5.76 61569 5.6 1274385 7263071 111
2021-03-31 5.72 5.67 0 5.72 5.72 5.53 242773 5.76 60469 5.55 605138 3432499 192
2021-03-30 5.65 5.72 0.05 5.7 5.75 5.61 265121 5.76 59319 5.65 715214 4089632 294
2021-03-29 5.58 5.65 0.03 5.61 5.7 5.6 261721 5.71 87635 5.5 480979 2717127 184
2021-03-28 5.47 5.58 0.15 5.62 5.68 5.5 255454 5.69 153744 5.59 459595 2565470 186
2021-03-25 5.43 5.47 0.16 5.59 5.59 5.35 176647 5.59 144144 5.4 507823 2776109 198
2021-03-24 5.29 5.43 0.14 5.43 5.58 5.26 165523 5.5 159385 5.2 1322342 7181539 340
2021-03-23 5.17 5.29 0.33 5.5 5.57 5.02 18588 5.6 173633 5.25 966275 5109939 405
2021-03-22 5.29 5.17 -0.14 5.15 5.25 5.05 107243 5.25 156288 5.06 410581 2120858 103
2021-03-21 5.35 5.29 -0.13 5.22 5.43 5.2 96654 5.35 123233 5.2 103982 550433 69
2021-03-18 5.27 5.35 0.07 5.34 5.4 5.25 84843 5.45 114204 5.34 372112 1990943 200
2021-03-17 5.29 5.27 -0.04 5.25 5.48 5.2 110558 5.45 104133 5.2 899184 4742839 343
2021-03-16 5.34 5.29 -0.04 5.3 5.4 5.23 94220 5.52 143282 5.3 574952 3040421 178
2021-03-15 5.48 5.34 -0.1 5.38 5.58 5.2 180975 5.56 78097 5.19 404282 2157621 196
2021-03-14 5.52 5.48 -0.01 5.51 5.58 5.45 185629 5.58 112848 5.44 245457 1345511 204
2021-03-11 5.55 5.52 -0.01 5.54 5.6 5.5 246522 5.67 93927 5.5 183640 1014458 124
2021-03-10 5.62 5.55 -0.12 5.5 5.68 5.48 282417 5.6 99304 5.48 1139288 6322169 162
2021-03-09 5.62 5.62 -0.05 5.57 5.68 5.57 290657 5.7 116081 5.56 485914 2732133 283
2021-03-08 5.7 5.62 -0.08 5.62 5.69 5.58 398250 5.7 109354 5.55 309664 1739837 164
2021-03-07 5.69 5.7 0.01 5.7 5.73 5.65 383693 5.75 114073 5.61 356376 2030190 96
2021-03-04 5.65 5.69 0.03 5.68 5.73 5.61 356353 5.75 141703 5.67 308823 1755970 95
2021-03-03 5.71 5.65 -0.03 5.68 5.72 5.6 321403 5.73 141714 5.61 298218 1683704 151
2021-03-02 5.72 5.71 -0.06 5.66 5.78 5.64 299169 5.74 165076 5.66 1594553 9104698 119
2021-03-01 5.8 5.72 -0.12 5.68 5.8 5.65 338926 5.84 133852 5.67 1035702 5927119 394
2021-02-28 5.77 5.8 -0.02 5.75 5.85 5.7 302881 5.87 143808 5.7 1024757 5943809 289
2021-02-25 5.68 5.77 0.14 5.82 5.82 5.7 264131 5.89 193042 5.72 668260 3853742 433
2021-02-24 5.72 5.68 -0.02 5.7 5.7 5.64 275967 5.9 184441 5.65 989940 5621986 374
2021-02-23 5.83 5.72 -0.13 5.7 5.85 5.7 322612 5.9 70994 5.68 1112765 6367647 613
2021-02-22 5.74 5.83 0.06 5.8 5.92 5.74 236287 5.92 102046 5.75 2497185 14568602 1052
2021-02-21 5.69 5.74 0.03 5.72 5.8 5.7 263673 5.84 96886 5.7 229700 1317719 102
2021-02-18 5.78 5.69 0.01 5.79 5.8 5.62 271408 5.84 77586 5.66 1595273 9082822 676
2021-02-17 5.83 5.78 -0.04 5.79 5.85 5.75 292678 5.9 136732 5.74 237196 1372046 116
2021-02-16 5.85 5.83 -0.04 5.81 5.89 5.81 278369 5.9 176937 5.8 628460 3666784 215
2021-02-15 5.91 5.85 -0.08 5.83 5.91 5.81 237185 5.9 194391 5.81 1431710 8375718 458
2021-02-14 6 5.91 -0.11 5.89 6.09 5.87 199802 5.91 130295 5.86 905731 5352202 284
2021-02-11 5.99 6 -0.04 5.95 6.11 5.94 115901 6.11 152490 5.93 782196 4689487 394
2021-02-10 5.88 5.99 0.12 6 6.15 5.92 49504 6.15 233220 5.85 4087829 24492627 810
2021-02-09 5.92 5.88 -0.07 5.85 6 5.8 60652 6 190915 5.85 1673930 9847763 391
2021-02-08 6.02 5.92 -0.17 5.85 6.19 5.8 2550 6.38 219509 5.85 5131269 30379475 877
2021-02-07 6.2 6.02 -0.18 6.02 6.4 5.58 20798 6.39 74157 6.02 5687085 34249527 976
2021-02-04 6.8 6.73 -0.1 6.7 6.8 6.7 97687 6.94 34900 6.66 141735 954321 79
2021-02-03 6.9 6.8 -0.1 6.8 6.98 6.73 104922 6.94 58085 6.73 164428 1117500 111
2021-02-02 6.9 6.9 -0.1 6.8 6.98 6.8 99653 7.03 49385 6.72 623081 4301624 106
2021-02-01 6.95 6.9 -0.01 6.94 7 6.8 73433 7 29500 6.81 168984 1165779 73
2021-01-31 7.01 6.95 -0.11 6.9 6.99 6.84 55300 7.05 27500 6.55 1455775 10116827 55
2021-01-27 6.9 7.01 0.1 7 7.05 6.99 88846 7.05 53280 6.89 2096009 14700341 251
2021-01-26 6.64 6.9 0.42 7.06 7.06 6.66 390375 7.09 81530 6.92 5704359 39337007 276
2021-01-25 6.6 6.64 0.11 6.71 6.75 6.57 73250 6.81 68210 6.66 1870815 12419126 107
2021-01-24 6.72 6.6 -0.16 6.56 6.87 6.55 76599 6.8 42680 6.52 99855 659305 76
2021-01-21 6.81 6.72 -0.19 6.62 6.88 6.6 78395 6.88 42705 6.52 503043 3379757 298
2021-01-20 6.8 6.81 -0.04 6.76 6.95 6.76 102773 6.89 17572 6.73 1121140 7636595 111
2021-01-19 6.93 6.8 -0.12 6.81 6.88 6.7 114077 6.89 13913 6.7 386249 2624763 127
2021-01-18 7.16 6.93 -0.47 6.69 7 6.67 106310 7 20023 6.53 3747095 25966021 237
2021-01-17 7.04 7.16 -0.04 7 7.19 6.9 92816 7.19 7523 6.62 883695 6323565 98
2021-01-14 6.84 7.04 0.3 7.14 7.17 6.84 64717 7.19 17439 7 2181688 15369239 327
2021-01-13 6.58 6.84 0.32 6.9 6.95 6.67 108969 6.96 9500 6.61 3866219 26426639 475
2021-01-12 6.39 6.58 0.35 6.74 6.74 6.39 100157 6.75 56936 6.37 3907509 25713891 549
2021-01-11 6.28 6.39 0.18 6.46 6.47 6.27 131566 6.46 59859 6.37 2063488 13189149 396
2021-01-10 6.16 6.28 0.19 6.35 6.37 6.18 179260 6.38 58787 6.33 1020856 6409047 343
2021-01-06 6 6.16 0.22 6.22 6.22 6 122302 6.24 113933 6.1 906972 5584721 273
2021-01-05 6.06 6 -0.06 6 6.11 5.92 301041 6.17 98253 5.91 446460 2677252 159
2021-01-04 5.94 6.06 0.06 6 6.19 5.92 177870 6.13 107261 5.92 1815281 10998161 431
2021-01-03 5.93 5.94 0.03 5.96 6 5.84 173602 6.06 79163 5.9 279300 1658613 147
2020-12-31 6.03 5.93 -0.13 5.9 6.05 5.85 177462 6 62177 5.84 604727 3586396 132
2020-12-30 6.05 6.03 -0.11 5.94 6.2 5.92 180001 6.06 90650 5.9 1186022 7149969 357
2020-12-29 5.94 6.05 0.16 6.1 6.11 5.85 194962 6.11 56638 6 1384583 8372573 121
2020-12-28 5.87 5.94 0.01 5.88 6 5.82 167906 6.05 31219 5.84 432322 2569946 115
2020-12-27 6 5.87 -0.18 5.82 5.95 5.77 195357 5.99 26602 5.81 165234 969868 73
2020-12-24 5.98 6 0.01 5.99 6.07 5.91 183899 6.05 34642 5.9 461203 2767966 166
2020-12-23 5.91 5.98 0.09 6 6.16 5.81 176233 6.05 29382 5.81 1339069 8008301 440
2020-12-22 5.51 5.91 0.54 6.05 6.06 5.5 0 0 63627 5.96 4938121 29172849 985
2020-12-21 5.78 5.51 -0.23 5.55 5.7 5.4 146156 5.8 16850 5.35 1012167 5573333 551
2020-12-20 5.64 5.78 0.14 5.78 5.93 5.69 123405 5.89 42628 5.66 479543 2773260 308
2020-12-17 5.84 5.64 -0.19 5.65 5.8 5.59 145606 5.89 84150 5.59 1974596 11129670 821
2020-12-16 5.95 5.84 -0.2 5.75 6 5.72 149853 5.98 38773 5.72 543089 3170092 210
2020-12-15 5.96 5.95 -0.08 5.88 6 5.88 123974 5.97 96844 5.82 783763 4661959 168
2020-12-14 5.81 5.96 0.16 5.97 6 5.91 146867 6.08 111837 5.91 2231510 13301701 366
2020-12-13 5.8 5.81 0.16 5.96 5.99 5.73 49671 5.96 104372 5.8 412593 2396729 168
2020-12-10 5.98 5.8 -0.18 5.8 6 5.74 87418 5.9 118050 5.7 1258781 7305969 319
2020-12-09 6 5.98 -0.1 5.9 6.29 5.86 97167 6.18 124656 5.82 7683823 45981368 771
2020-12-08 6.1 6 -0.08 6.02 6.1 5.92 30320 6.19 365568 6.01 4208740 25245872 834
2020-12-07 6.43 6.1 -0.43 6 6.45 5.79 40895 6.19 3500 5.85 2815821 17178756 913
2020-12-06 6.58 6.43 -0.18 6.4 6.6 6.37 50666 6.75 65026 6.36 1000585 6432273 794
2020-12-03 6.45 6.58 0.16 6.61 6.68 6.4 41916 6.89 32641 6.55 853299 5615914 336
2020-12-02 6.88 6.45 -0.48 6.4 6.68 6.38 28026 6.4 3700 6.37 620668 4003098 215
2020-12-01 6.98 6.88 -0.08 6.9 7.05 6.8 92346 7.1 23407 6.83 73539 505743 54
2020-11-30 7.08 6.98 -0.15 6.93 7.05 6.9 93046 7.19 3300 6.8 136909 955020 107
2020-11-29 7.22 7.08 -0.22 7 7.26 6.92 90788 7.25 10500 6.82 68130 482076 52
2020-11-26 7.22 7.22 -0.07 7.15 7.28 7.1 64282 7.29 27229 7.1 492890 3557162 206
2020-11-25 7.2 7.22 0 7.2 7.3 7.2 116973 7.29 16303 7.08 2852972 20609098 212
2020-11-24 7.07 7.2 0.14 7.21 7.22 7.1 118487 7.29 17125 7.1 703388 5063240 121
2020-11-23 7 7.07 0.14 7.14 7.2 7 90969 7.17 22843 6.8 1691348 11951291 107
2020-11-22 7.02 7 -0.02 7 7.02 7 78002 7.2 17843 6.8 16116 112868 22
2020-11-19 7 7.02 0.05 7.05 7.2 7 75352 7.2 7643 7.01 689516 4838831 117
2020-11-18 7.17 7 -0.16 7.01 7.15 7 128348 7.15 9600 6.8 1601191 11213534 236
2020-11-17 7.1 7.17 0 7.1 7.25 7 188513 7.2 31400 6.8 785251 5627516 171
2020-11-16 7 7.1 0.25 7.25 7.25 6.95 82669 7.3 46900 7.03 1119274 7951824 185
2020-11-15 7.01 7 -0.01 7 7.12 6.95 126352 7.1 37450 6.95 316062 2212536 38
2020-11-12 6.91 7.01 0.04 6.95 7.2 6.9 103962 7.19 33062 6.95 2676069 18747572 162
2020-11-11 6.96 6.91 -0.03 6.93 7 6.9 129491 7 37385 6.87 1488996 10293538 62
2020-11-10 7.01 6.96 -0.11 6.9 7.1 6.9 144658 7 23909 6.87 851893 5926403 153
2020-11-09 6.81 7.01 0.29 7.1 7.15 6.9 129657 7.18 36425 6.87 1747504 12243316 198
2020-11-08 6.87 6.81 0.03 6.9 6.9 6.7 102585 6.99 26250 6.73 83832 570705 54
2020-11-05 6.74 6.87 0.11 6.85 7 6.75 99961 6.99 39188 6.76 1456428 10003277 178
2020-11-04 6.61 6.74 0.16 6.77 6.79 6.6 59393 6.84 52288 6.65 210746 1419569 57
2020-11-03 6.6 6.61 0.01 6.61 6.69 6.56 35615 6.7 36400 6.57 199959 1321958 50
2020-11-02 6.53 6.6 0.07 6.6 6.67 6.5 33170 6.7 34365 6.52 1336277 8819160 249
2020-11-01 6.56 6.53 -0.09 6.47 6.65 6.4 44675 6.67 36065 6.48 136553 891897 60
2020-10-28 6.62 6.56 -0.05 6.57 6.61 6.52 37876 6.8 40646 6.55 653883 4291671 76
2020-10-27 6.68 6.62 -0.07 6.61 6.69 6.6 119924 6.75 45044 6.61 1705797 11298309 249
2020-10-26 6.68 6.68 -0.04 6.64 6.81 6.63 101564 6.75 37238 6.6 247865 1655745 192
2020-10-25 6.76 6.68 -0.02 6.74 6.75 6.42 56999 6.86 38663 6.65 202762 1354472 84
2020-10-22 6.54 6.76 0.22 6.76 6.9 6.45 42359 6.86 22755 6.45 3550374 23989799 561
2020-10-21 6.64 6.54 -0.23 6.41 6.7 6.41 136807 6.7 47130 6.4 1240500 8117987 119
2020-10-20 6.65 6.64 -0.01 6.64 6.7 6.53 125162 6.82 46730 6.53 290912 1932723 135
2020-10-19 6.64 6.65 -0.03 6.61 6.7 6.59 133432 6.84 46245 6.53 1987522 13212952 264
2020-10-18 6.67 6.64 -0.07 6.6 6.72 6.59 72983 6.69 23550 6.52 98109 651778 66
2020-10-15 6.48 6.67 0.22 6.7 6.8 6.44 123673 6.84 31857 6.6 1562309 10425522 630
2020-10-14 6.43 6.48 0.06 6.49 6.5 6.44 104189 6.49 53937 6.4 162942 1056267 101
2020-10-13 6.45 6.43 -0.03 6.42 6.5 6.34 77947 6.5 28987 6.31 523003 3363785 182
2020-10-12 6.46 6.45 -0.01 6.45 6.5 6.38 107160 6.49 31887 6.36 2361306 15228523 235
2020-10-11 6.46 6.46 0 6.46 6.53 6.4 70927 6.57 24497 6.37 386498 2498543 66
2020-10-07 6.31 6.46 0.03 6.34 6.5 6.31 129266 6.45 14650 6.29 1538928 9938520 229
2020-10-06 6.29 6.31 0.02 6.31 6.44 6.26 57377 6.43 35350 6.28 560743 3539361 259
2020-10-05 6.39 6.29 -0.09 6.3 6.32 6.27 58287 6.3 32900 6.25 567942 3574727 158
2020-10-04 6.31 6.39 0.07 6.38 6.46 6.31 100377 6.49 35300 6.22 98932 631703 51
2020-10-01 6.35 6.31 -0.05 6.3 6.38 6.19 53937 6.37 28800 6.3 541481 3415103 210
2020-09-30 6.5 6.35 -0.16 6.34 6.5 6.3 75390 6.48 30500 6.19 219874 1396047 71
2020-09-29 6.42 6.5 -0.07 6.35 6.54 6.35 50061 6.59 39500 6.3 1094246 7108691 65
2020-09-28 6.29 6.42 0.21 6.5 6.55 6.35 27586 6.58 44147 6.3 2665461 17122647 389
2020-09-27 6.3 6.29 -0.08 6.22 6.55 6.21 36398 6.48 26107 6.21 298658 1879132 88
2020-09-24 6.44 6.3 -0.18 6.26 6.47 6.24 36679 6.48 8300 6.2 706870 4452595 333
2020-09-23 6.61 6.44 -0.24 6.37 6.74 6.34 140364 6.35 48800 6.36 1980373 12756252 471
2020-09-22 6.59 6.61 0.01 6.6 6.7 6.43 131800 6.69 12820 6.42 431510 2851009 164
2020-09-21 6.8 6.59 -0.29 6.51 6.8 6.5 98060 6.7 5150 6.4 376300 2478754 84
2020-09-20 6.77 6.8 0.03 6.8 6.85 6.76 107287 6.82 7150 6.4 240165 1633037 55
2020-09-17 6.79 6.77 -0.13 6.66 6.8 6.62 89737 6.85 6000 6.6 381365 2580578 93
2020-09-16 6.79 6.79 -0.08 6.71 6.95 6.71 131007 6.99 20923 6.7 51455 349335 43
2020-09-15 6.77 6.79 -0.07 6.7 6.8 6.7 120073 6.8 11423 6.62 201530 1369292 36
2020-09-14 6.95 6.77 -0.25 6.7 6.85 6.7 117090 7 8708 6.67 82769 560355 35
2020-09-13 6.96 6.95 -0.11 6.85 7 6.85 83590 7 8108 6.75 15860 110152 22
2020-09-10 6.73 6.96 0.27 7 7 6.71 56361 7.05 12960 7 1773731 12351037 164
2020-09-09 6.53 6.73 0.28 6.81 6.89 6.39 34900 6.94 15540 6.65 1234605 8311914 209
2020-09-08 6.8 6.53 -0.21 6.59 6.8 6.41 83453 6.8 7500 6.45 917629 5988382 97
2020-09-02 6.96 6.99 -0.04 6.92 7 6.9 29148 7.13 16100 6.9 532471 3720573 67
2020-09-01 7.01 6.96 -0.07 6.94 7.1 6.86 21215 7.29 10500 6.8 1220514 8493026 191
2020-08-31 7.19 7.01 -0.19 7 7.25 6.97 22565 7.25 14700 6.9 4153739 29137896 303
2020-08-30 7.32 7.19 -0.12 7.2 7.25 7.13 52130 7.59 32906 7.1 562981 4046167 198
2020-08-27 7.47 7.32 -0.27 7.2 7.4 7.18 61115 7.58 25196 7.17 534325 3911857 222
2020-08-26 7.44 7.47 -0.13 7.31 7.6 7.31 66516 7.5 56395 7.24 1951266 14579735 615
2020-08-25 7.35 7.44 -0.03 7.32 7.6 7.32 51355 7.49 55270 7.23 561719 4178583 198
2020-08-24 7.2 7.35 0.2 7.4 7.45 7.2 34243 7.46 53343 7.11 1745090 12833206 314
2020-08-23 7.01 7.2 0.29 7.3 7.3 7.1 36249 7.4 50543 7.11 570394 4108775 121
2020-08-19 7.02 7.01 0.03 7.05 7.1 6.99 34029 7.19 23050 6.95 2030979 14229977 138
2020-08-18 7.22 7.02 -0.22 7 7.15 6.97 35675 7.23 41686 7 2732526 19194191 349
2020-08-17 7.24 7.22 -0.14 7.1 7.38 7.06 39170 7.39 15947 7.03 1420399 10253107 237
2020-08-16 7.02 7.24 0.21 7.23 7.25 7 27400 7.28 27547 7.11 1200941 8690095 127
2020-08-13 7.23 7.02 -0.27 6.96 7.34 6.96 32079 7.48 7700 6.91 2092783 14683938 346
2020-08-12 7.33 7.23 -0.13 7.2 7.4 7.16 24690 7.34 5475 7.05 142865 1033507 86
2020-08-11 7.43 7.33 -0.18 7.25 7.6 7.25 8829 7.94 5000 7.11 640185 4691430 195
2020-08-10 7.75 7.43 -0.35 7.4 7.65 7.39 19742 7.46 22500 7.25 390337 2901299 296
2020-08-09 7.65 7.75 -0.05 7.6 7.78 7.6 14000 8.19 3200 7.55 345456 2676709 94
2020-08-06 7.93 7.65 -0.32 7.61 7.89 7.6 18180 8.24 6258 7.51 225458 1724449 86
2020-08-05 7.93 7.93 -0.08 7.85 7.93 7.85 38176 8.25 21533 7.64 3289060 26081946 50
2020-08-04 7.9 7.93 0.12 8.02 8.21 7.85 36450 8.24 12247 8.02 56289 446410 58
2020-07-29 7.81 7.9 0.04 7.85 8 7.85 5951 8.03 1533 7.62 416969 3296110 39
2020-07-28 7.78 7.81 0.22 8 8 7.71 27300 8.14 1358 7.57 318338 2487168 71
2020-07-27 7.75 7.78 0.2 7.95 7.95 7.6 25050 8.15 7600 7.71 37950 295403 12
2020-07-26 8.08 7.75 -0.03 8.05 8.1 7.65 26845 8.15 10891 7.67 64410 499078 9
2020-07-22 7.81 8.08 0.29 8.1 8.13 7.91 22745 8.15 1217 8 319170 2579722 70
2020-07-21 7.61 7.81 0.39 8 8.05 7.8 25000 8.14 2340 7.41 1645508 12847573 31
2020-07-20 7.6 7.61 0.03 7.63 8 7.6 59217 7.9 7340 7.41 3874931 29506007 45
2020-07-19 7.55 7.6 0.1 7.65 7.85 7.51 8642 7.97 340 7.41 726327 5520576 27
2020-07-16 7.98 7.55 -0.38 7.6 7.65 7.35 44620 8.23 1240 7.31 754687 5696854 94
2020-07-15 8.08 7.98 -0.47 7.61 8.21 7.3 67120 8.23 5000 7.28 1240958 9907641 151
2020-07-14 8.12 8.08 0.08 8.2 8.2 8 62620 8.55 1120 7.85 32694 264269 32
2020-07-13 8.06 8.12 0.04 8.1 8.29 8.1 62940 8.55 21620 8 186395 1514111 57
2020-07-12 8.06 8.06 0.14 8.2 8.4 8.01 64020 8.55 21620 8 6453 52687 12
2020-07-09 8.24 8.06 -0.15 8.09 8.25 8 77570 8.55 20500 7.5 604174 4871916 70
2020-07-08 8.19 8.24 0.21 8.4 8.5 8.1 66970 8.55 16335 8.01 1259271 10378236 140
2020-07-07 8.1 8.19 -0.09 8.01 8.46 8.01 71414 8.44 700 8.01 2980532 24406556 118
2020-07-06 7.7 8.1 0.7 8.4 8.4 7.9 20314 8.41 953 8.01 2981142 24134539 274
2020-07-05 7.5 7.7 0.37 7.87 7.87 7.6 66944 7.97 921 7.41 226114 1740139 45
2020-06-30 7.49 7.5 0.11 7.6 7.6 7.42 31014 7.99 1246 7.5 1472997 11047549 107
2020-06-29 7.32 7.49 0.23 7.55 7.75 7.32 52307 7.8 1341 7.45 280218 2099663 102
2020-06-28 7.29 7.32 0.03 7.32 7.42 7.3 102887 7.4 0 0 282940 2071703 53
2020-06-25 7.31 7.29 -0.01 7.3 7.31 7.2 52515 7.43 3000 7.03 565997 4128335 150
2020-06-24 7.24 7.31 0.11 7.35 7.48 7.2 87385 7.47 6000 7.16 310358 2268474 101
2020-06-23 7.25 7.24 0.06 7.31 7.35 7.16 98519 7.33 17500 7.1 175730 1273080 68
2020-06-22 7.3 7.25 0.01 7.31 7.32 7.2 69290 7.4 19530 7.1 218041 1580800 75
2020-06-21 7.19 7.3 0.1 7.29 7.34 7.26 77400 7.33 19040 7.1 71212 519610 49
2020-06-18 7.09 7.19 0.29 7.38 7.39 7.02 110845 7.39 23000 7.1 4460955 32058354 207
2020-06-17 7.13 7.09 -0.09 7.04 7.15 7.04 213685 7.15 5500 6.97 84099 596654 93
2020-06-16 7.01 7.13 0.09 7.1 7.15 7.1 249340 7.18 7500 6.97 154106 1098488 55
2020-06-15 7.1 7.01 -0.09 7.01 7.1 6.8 294115 7.1 3000 6.9 196083 1373872 42
2020-06-14 7.14 7.1 -0.04 7.1 7.12 7.01 266400 7.19 14000 7 368684 2617562 105
2020-06-11 7.05 7.14 0.05 7.1 7.2 7.05 234384 7.25 24000 7 2902649 20724306 137
2020-06-10 6.95 7.05 0.17 7.12 7.15 6.9 257489 7.24 16000 6.85 427978 3018102 125
2020-06-09 7.04 6.95 -0.04 7 7.15 6.9 249030 7.04 17500 6.85 382909 2660555 150
2020-06-08 7.12 7.04 -0.15 6.97 7.21 6.97 104129 7.18 21651 6.97 530574 3737457 247
2020-06-07 7.17 7.12 -0.09 7.08 7.37 7.01 124374 7.21 14360 7 2328139 16579241 817
2020-06-04 7.47 7.17 -0.29 7.18 7.35 7.05 198500 7.5 16550 7.1 2056867 14745398 349
2020-06-03 7.4 7.47 0 7.4 7.6 7.35 69394 7.6 14650 7.27 4538195 33919535 247
2020-06-02 7.44 7.4 -0.04 7.4 7.42 7.37 52050 7.59 14550 7.27 1379905 10211224 64
2020-05-31 7.41 7.48 0.13 7.54 7.6 7.4 46700 7.59 12050 7.36 15197 113725 20
2020-05-17 7.24 7.24 -0.13 7.11 7.25 7.11 103550 7.35 8850 7.1 1523506 11028525 61
2020-05-14 7.34 7.24 -0.19 7.15 7.34 7.07 60703 7.5 26500 7 2082321 15070643 155
2020-05-13 7.51 7.34 -0.15 7.36 7.47 7.25 52864 7.74 5750 7.2 1057508 7763000 94
2020-05-12 7.2 7.51 0.29 7.49 7.86 7.22 29351 7.75 7065 7.3 4977124 37359725 81
2020-05-11 7.2 7.2 0.11 7.31 7.4 7.07 71100 7.44 8400 7.03 3533239 25452743 72
2020-05-10 7.12 7.2 0.08 7.2 7.25 7.03 22140 7.25 20951 7.03 427980 3079321 64
2020-05-07 7.3 7.12 -0.1 7.2 7.3 7.01 16270 7.4 10547 7 1673870 11923287 342
2020-05-06 7.17 7.3 0.13 7.3 7.4 7.2 92140 7.4 6000 6.75 992630 7242944 74
2020-05-05 7.07 7.17 0.08 7.15 7.42 7.1 82390 7.4 6150 6.75 358013 2568050 117
2020-05-04 7.09 7.07 -0.02 7.07 7.09 7 2000 7.59 15292 6.99 276940 1957709 38
2020-05-03 7.33 7.09 -0.3 7.03 7.21 6.7 3000 7.59 7000 6.84 364673 2583827 139
2020-04-30 7.1 7.33 0.37 7.47 7.47 7.17 1500 7.48 1090 6.8 1472235 10788033 259
2020-04-29 7.38 7.1 -0.18 7.2 7.38 7 57990 7.35 13300 7.17 2085560 14801689 792
2020-04-28 7.3 7.38 -0.05 7.25 7.45 7.23 4290 7.5 4700 7.05 1431417 10568809 396
2020-04-27 7.13 7.3 0.27 7.4 7.4 7.2 4290 7.5 17100 7.22 2520463 18411104 296
2020-04-26 7 7.13 0.2 7.2 7.3 6.9 19790 7.5 15685 7.16 1593039 11363948 190
2020-04-23 6.7 7 0.38 7.08 7.08 6.66 12690 7.1 14950 6.86 526197 3685981 198
2020-04-22 6.66 6.7 0.04 6.7 6.78 6.56 15966 6.89 72409 6.57 681576 4565705 89
2020-04-21 6.88 6.66 -0.28 6.6 6.99 6.5 16156 7.2 61000 6.4 3218189 21446706 226
2020-04-16 6.84 6.88 0.26 7.1 7.1 6.5 15906 7.25 10000 6.7 3909304 26878407 501
2020-04-15 7.05 6.84 -0.3 6.75 7.2 6.65 23321 7.15 53600 6.45 1431548 9788221 161
2020-04-14 7.05 7.05 0.05 7.1 7.3 7 8250 7.3 23738 7.05 632821 4461632 142
2020-04-13 6.77 7.05 0.52 7.29 7.3 6.77 1000 7.4 17575 6.8 929518 6554821 206
2020-04-12 6.16 6.77 0.61 6.77 6.77 6.5 0 0 11545 6.77 537448 3636456 115
2020-04-09 6.06 6.16 0.49 6.55 6.55 6.01 0 0 15615 6.2 13234322 81569085 356
2020-04-08 6 6.06 0.06 6.06 6.35 6 17400 6.5 12237 5.81 4908614 29741569 116
2020-04-07 5.63 6 0.49 6.12 6.19 5.64 0 0 5660 5.7 9224423 55378100 254
2020-04-06 5.56 5.63 0.05 5.61 5.68 5.51 15369 5.76 3615 5.53 161533 908674 68
2020-04-05 5.55 5.56 0 5.55 5.6 5.39 8369 5.76 8015 5.41 1151433 6399581 184
2020-04-02 5.41 5.55 0.04 5.45 5.66 5.45 2300 5.9 2700 5.4 1165710 6467102 129
2020-04-01 6 5.41 -0.51 5.49 5.85 5.4 10800 6.2 0 0 7422111 40130177 278
2020-03-31 5.9 6 0.1 6 6 5.97 7800 6.2 3100 5.85 415143 2490283 93
2020-03-30 6 5.9 -0.14 5.86 6 5.85 7815 6 250 5.4 864143 5100493 127
2020-03-29 6 6 -0.01 5.99 6.1 5.88 0 0 250 5.4 527444 3162834 86
2020-03-26 6 6 -0.05 5.95 6.1 5.95 0 0 300 5.4 732751 4396366 112
2020-03-25 6.03 6 -0.03 6 6.4 5.95 0 0 300 5.7 2076129 12458633 122
2020-03-24 6.4 6.03 0.02 6.42 6.45 6 50 7 50 6.2 2524785 15214170 96
2020-03-23 6.1 6.4 0.19 6.29 6.51 6.29 50 6.71 0 0 3439322 22007865 97
2020-03-22 5.92 6.1 0.18 6.1 6.3 6.1 0 0 13720 5.7 2111950 12883167 156
2020-03-19 5.78 5.92 0.22 6 6.2 5.5 0 0 10000 5.33 2592604 15360405 123
2020-03-18 5.7 5.78 0 5.7 5.95 5.13 34000 5.8 0 0 31501 182118 14
2020-03-17 5.99 5.7 -0.29 5.7 6 5.62 34000 5.8 0 0 1106370 6309279 30
2020-03-16 6.13 5.99 -0.14 5.99 6.15 5.75 20000 6.15 0 0 1105161 6622975 91
2020-03-15 6.8 6.13 -0.68 6.12 6.5 6.12 0 0 0 0 727239 4456859 53
2020-03-11 6.86 6.8 -0.16 6.7 7.19 6.5 0 0 2000 6.35 658582 4477926 25
2020-03-10 6.79 6.86 0.21 7 7.29 6.7 0 0 2000 6.15 161873 1110331 91
2020-03-09 7.54 6.79 -0.75 6.79 7.33 6.79 45954 7.19 0 0 1745897 11859981 132
2020-03-08 7.54 7.54 -0.2 7.34 7.49 7.1 40900 7.5 290 7.12 3635 26197 15
2020-03-05 7.85 7.54 -0.43 7.42 7.9 7.42 20953 7.9 1340 7.35 395300 2981243 122
2020-03-04 7.95 7.85 -0.24 7.71 8 7.71 20953 8.55 0 0 1181602 9278268 27
2020-03-03 7.99 7.95 -0.01 7.98 7.99 7.7 30953 8.55 0 0 56205 446917 16
2020-03-02 7.99 7.99 -7.99 0 0 0 36753 8.55 0 0 0 0 0
2020-03-01 7.99 7.99 0.01 8 8 7.21 36753 8.55 0 0 1135 8826 8
2020-02-27 7.99 7.99 -0.01 7.98 8 7.81 953 8.55 500 7.56 988232 7896799 39
2020-02-26 8.36 7.99 -0.36 8 8.32 7.81 24783 8.55 3600 7.81 610321 4874996 148
2020-02-12 8.98 8.9 -0.56 8.42 8.9 8.42 38980 8.99 2200 8.41 141050 1254851 12
2020-02-11 9 8.98 -0.02 8.98 8.98 8.98 18441 8.99 11200 8.5 25864 232259 4
2020-02-10 9.14 9 -0.14 9 9 9 26345 8.99 10600 8.5 1397886 12580974 8
2020-02-09 9.14 9.14 -0.14 9 9.25 9 24345 9.25 500 8.8 464 4283 3
2020-02-06 9.04 9.14 0.06 9.1 9.4 9.01 19715 9.5 77500 9.01 674672 6169767 50
2020-01-16 8.8 9 0.2 9 9.2 8.81 23632 9.35 50179 8.81 29078 261636 13
2020-01-15 8.8 8.8 0 8.8 8.8 8.8 17322 9 3000 8.25 769102 6768098 14
2020-01-14 8.8 8.8 0 8.8 9 8.8 15322 9 2500 8.2 1749377 15399165 117
2020-01-13 8.8 8.8 0 8.8 8.86 8.7 24386 8.97 3000 8.36 2406632 21179980 46
2019-12-12 8.5 8.09 -0.3 8.2 8.3 8 19500 8.8 5000 7.66 298260 2413963 18
2019-12-11 8.5 8.5 -0.47 8.03 8.2 8.03 22450 8.88 5000 7.66 2380 19363 2
2019-12-10 8.5 8.5 -0.2 8.3 8.3 8.3 13950 8.88 5900 8.03 950 7885 3
2019-12-09 8.5 8.5 -0.24 8.26 8.35 8.26 16450 8.88 6900 8.03 3044 25304 4
2019-12-08 8.48 8.5 0.02 8.5 8.5 8.48 7950 8.69 2900 8.26 500050 4250265 35
2019-12-05 8.4 8.48 0.1 8.5 8.5 8.2 4000 8.95 2900 8.31 626694 5314357 189
2019-12-04 8.16 8.4 0.24 8.4 8.5 8.37 2000 8.95 1550 7.8 287341 2414625 53
2019-12-03 8.07 8.16 0.12 8.19 8.47 8.11 0 0 2050 7.8 1159180 9453551 84
2019-12-02 8.5 8.07 -0.3 8.2 8.26 7.8 2500 8.88 1550 7.8 53491 431612 21
2019-12-01 8.5 8.5 -8.5 0 0 0 23373 8.74 4990 8.26 0 0 0
2019-11-28 8.46 8.5 -0.18 8.28 8.5 8.28 8573 8.65 4990 8.26 99750 847820 26
2019-11-27 8.65 8.46 -0.07 8.58 8.58 8.26 72183 8.59 3000 8.25 22690 191886 10
2019-11-26 8.7 8.65 -0.07 8.63 8.86 8.4 41983 8.88 3125 8.28 704577 6097966 17
2019-11-25 8.92 8.7 -0.22 8.7 8.9 8.7 32615 8.88 2000 8.25 1059464 9220321 15
2019-11-24 8.75 8.92 -0.2 8.55 9 8.55 19593 9 2000 8.25 13900 124052 20
2019-11-21 8.82 8.75 -0.07 8.75 8.89 8.6 23036 9 2500 8.55 164607 1441063 35
2019-11-20 9 8.82 -0.1 8.9 9 8.8 20768 8.89 3500 8.55 344076 3034310 41
2019-11-19 9 9 -0.01 8.99 9 8.81 25435 9.43 5000 8.6 1135547 10219684 29
2019-11-18 9.1 9 -0.1 9 9.09 8.8 50048 9.3 3500 8.6 1300311 11701513 43
2019-11-17 9.1 9.1 -0.06 9.04 9.2 8.91 34868 9.18 23250 8.45 1349924 12285033 71
2019-11-14 8.86 9.1 0.25 9.11 9.12 9.05 17388 9.48 38760 9.03 4611193 41953134 61
2019-11-13 8.71 8.86 0.39 9.1 9.1 8.77 20089 9.48 39660 8.9 3567610 31611701 73
2019-11-12 8.61 8.71 0.19 8.8 8.85 8.66 28423 8.94 35760 8.45 1316973 11472881 79
2019-11-11 8.6 8.61 0.02 8.62 8.66 8.52 32517 8.66 12510 8.4 736641 6343190 32
2019-11-07 8.53 8.6 0.07 8.6 8.69 8.5 24190 8.8 12510 8.4 470896 4049626 24
2019-11-06 8.53 8.53 -0.02 8.51 8.53 8.5 33710 8.69 17860 8.4 1010477 8618195 12
2019-11-05 8.5 8.53 0.1 8.6 8.6 8.45 50710 8.7 17860 8.4 1287624 10986286 36
2019-11-04 8.46 8.5 0.04 8.5 8.5 8.4 75160 8.69 5260 8.4 45923 390194 28
2019-11-03 8.5 8.46 0.01 8.51 8.51 8.41 73010 8.69 7260 8.4 6902 58424 7
2019-10-31 8.38 8.5 0.13 8.51 8.75 8.4 61450 8.69 5260 8.4 586971 4989690 13
2019-10-30 8.4 8.38 -0.05 8.35 8.4 8.34 63320 8.79 7260 8.09 89755 751969 54
2019-10-29 8.38 8.4 0.02 8.4 8.41 8.35 31970 8.75 10927 8.15 788213 6620583 66
2019-10-28 8.29 8.38 0.11 8.4 8.59 8.2 24300 8.79 13027 8.36 77146 646646 72
2019-10-27 8.38 8.29 -0.18 8.2 8.31 8.2 5100 8.79 11577 8.15 66250 548957 45
2019-10-24 8.31 8.38 -0.01 8.3 8.4 8.3 4664 8.79 5777 8.09 125788 1053657 17
2019-10-23 8.31 8.31 0.04 8.35 8.35 8.3 12997 8.8 13777 8.09 2181986 18132039 91
2019-10-22 8.3 8.31 0.03 8.33 8.4 8.29 4664 8.8 13827 8.09 1082979 9000031 154
2019-10-21 8.15 8.3 0.07 8.22 8.31 8.22 2864 8.8 13777 8.09 22050 182933 8
2019-10-20 8.15 8.15 -8.15 0 0 0 2864 8.8 14127 8.3 0 0 0
2019-10-17 8.32 8.15 0.43 8.75 8.75 8.02 5064 8.8 13777 8.09 1389700 11330240 55
2019-10-16 8.35 8.32 0.05 8.4 8.45 8.22 6064 8.6 5277 8 455762 3793279 27
2019-10-15 8.39 8.35 -0.19 8.2 8.4 8.2 4954 8.6 5277 8 1308925 10929034 34
2019-10-14 8.6 8.39 -0.44 8.16 8.5 8.16 26474 8.6 1010 8 44844 376072 22
2019-10-13 8.51 8.6 0.09 8.6 8.6 8.6 26906 8.7 4577 8.4 94388 811737 5
2019-10-10 8.49 8.51 -0.09 8.4 8.53 8.4 21844 8.65 4177 8.01 46272 393549 7
2019-10-09 8.49 8.49 0.06 8.55 8.55 8.55 11524 8.75 4710 8.05 750 6413 1
2019-10-08 8.5 8.49 -0.2 8.3 8.5 8.25 11024 8.9 4710 8.2 617667 5244747 36
2019-10-07 8.6 8.5 -0.18 8.42 8.5 8.24 11024 8.96 1078 8.15 1246950 10596105 47
2019-10-03 8.69 8.6 -0.08 8.61 8.69 8.6 8760 8.6 900 8.04 1317466 11334047 26
2019-10-02 8.93 8.69 -0.33 8.6 9 8.6 17814 9 2700 8.04 26641 231552 22
2019-10-01 8.75 8.93 0.15 8.9 9.55 8.61 8390 9.47 480 8.88 18950 169157 12
2019-09-30 8.45 8.75 0.5 8.95 8.95 8.75 10000 9.25 0 0 734500 6427001 30
2019-09-29 8.45 8.45 0.15 8.6 8.61 8.6 10000 9.25 3899 8.01 2825 24315 4
2019-09-26 8.45 8.45 0.01 8.46 9 8.4 0 0 0 0 5151696 43545429 463
2019-09-25 8.16 8.45 0.28 8.44 8.5 8.2 0 0 4000 7.65 1875475 15854153 51
2019-09-24 8.5 8.16 -0.5 8 8.2 8 0 0 0 0 63450 518025 22
2019-09-22 9.07 8.19 -0.89 8.18 8.75 8.17 1800 9.49 0 0 124520 1019339 54
2019-09-18 9.66 9.3 -0.55 9.11 9.3 9 8305 9.68 0 0 670380 6234243 29
2019-09-17 9.8 9.66 -0.3 9.5 9.85 9.1 6905 9.95 0 0 598250 5779265 40
2019-09-15 9.8 9.57 -0.2 9.6 9.6 9.5 3675 9.95 7800 9.4 13068 125097 9
2019-09-12 9.68 9.8 -0.08 9.6 9.8 9.6 3350 9.95 7800 9.3 753900 7387844 13
2019-09-11 9.01 9.68 0.9 9.91 9.91 9.35 2450 9.91 13144 9.55 3176808 30756845 31
2019-09-10 8.8 9.01 0.55 9.35 9.35 8.97 8790 9.35 13580 9.06 21451 193341 27
2019-09-09 8.75 8.8 0.25 9 9 8.8 7000 9.35 3600 8.76 435907 3837836 31
2019-09-08 8.75 8.75 -0.1 8.65 8.66 8.65 10385 9.25 5470 8.5 3000 25968 2
2019-09-05 8.79 8.75 0.11 8.9 8.9 8.6 0 0 3000 8.4 199810 1749244 22
2019-08-25 10.03 10 -0.03 10 10 10 2213 10 2100 9.82 142293 1422930 23
2019-08-22 10.03 10.03 -0.03 10 10.04 10 1990 10.35 2100 9.82 1610255 16150807 159
2019-08-21 10.03 10.03 0 10.03 10.03 9.9 15838 10.03 1300 9.12 93471 937466 16
2019-08-20 10.03 10.03 -0.73 9.3 10.03 9.3 8298 10.03 1300 9.12 118597 1189177 11
2019-08-19 10 10.03 0.06 10.06 10.06 10 2489 10.35 1300 9.12 707425 7092651 14
2019-08-18 10 10 -10 0 0 0 2489 10.35 2801 9.12 0 0 0
2019-08-15 9.8 10 0.2 10 10.01 10 990 10.5 2801 9.12 366374 3663744 6
2019-08-15 9.8 10 0.2 10 10.01 10 990 10.5 2801 9.12 366374 3663744 6
2019-08-15 9.8 10 0.2 10 10.01 10 990 10.5 2801 9.12 366374 3663744 6
2019-08-08 9.8 9.8 -9.8 0 0 0 990 10.5 2801 9.12 0 0 0
2019-08-08 9.8 9.8 -9.8 0 0 0 990 10.5 2801 9.12 0 0 0
2019-08-08 9.8 9.8 -9.8 0 0 0 990 10.5 2801 9.12 0 0 0
2019-08-08 9.8 9.8 -9.8 0 0 0 990 10.5 2801 9.12 0 0 0
2019-08-08 9.8 9.8 -9.8 0 0 0 990 10.5 2801 9.12 0 0 0
2019-08-08 9.8 9.8 -9.8 0 0 0 990 10.5 2801 9.12 0 0 0
2019-08-08 9.8 9.8 -9.8 0 0 0 990 10.5 2801 9.12 0 0 0
2019-08-08 9.8 9.8 -9.8 0 0 0 990 10.5 2801 9.12 0 0 0
2019-08-08 9.8 9.8 -9.8 0 0 0 990 10.5 2801 9.12 0 0 0
2019-08-08 9.8 9.8 -9.8 0 0 0 990 10.5 2801 9.12 0 0 0
2019-08-08 9.8 9.8 -9.8 0 0 0 990 10.5 2801 9.12 0 0 0
2019-08-08 9.8 9.8 -9.8 0 0 0 990 10.5 2801 9.12 0 0 0
2019-08-07 9.8 9.8 0 9.8 9.8 9.8 1140 10.5 2801 9.12 31578 309464 7
2019-08-06 9.8 9.8 -0.01 9.79 9.9 9.79 1140 10.5 0 0 3599568 35266048 23
2019-08-05 9.8 9.8 0 9.8 9.8 9.8 990 10.5 0 0 198978 1949984 7
2019-08-04 9.8 9.8 -9.8 0 0 0 990 10.5 800 8.86 0 0 0
2019-08-01 10 9.8 -0.87 9.13 9.84 9.1 1685 10.5 0 0 502144 4920225 10
2019-08-01 10 9.8 -0.87 9.13 9.84 9.1 1685 10.5 0 0 502144 4920225 10
2019-08-01 10 9.8 -0.87 9.13 9.84 9.1 1685 10.5 0 0 502144 4920225 10
2019-07-25 9.8 9.8 0 9.8 9.8 9.8 1250 10.38 10171 9.85 790 7742 2
2019-07-24 9.61 9.8 0.33 9.94 9.95 9.65 2000 10.38 102 9.4 685140 6716014 26
2019-07-22 9.61 9.61 -9.61 0 0 0 2300 10.36 102 9.4 0 0 0
2019-07-21 9.7 9.61 -0.1 9.6 9.75 9.6 1800 10.44 102 9.4 52257 502172 11
2019-07-18 9.6 9.7 0.1 9.7 9.7 9.7 1500 10.49 1012 9.66 175033 1697820 1
2019-07-18 9.6 9.7 0.1 9.7 9.7 9.7 1500 10.49 1012 9.66 175033 1697820 1
2019-07-18 9.6 9.7 0.1 9.7 9.7 9.7 1500 10.49 1012 9.66 175033 1697820 1
2019-06-27 10.32 10.32 0 10.32 10.32 10.3 80695 10.5 0 0 5181 53366 13
2019-06-27 10.32 10.32 0 10.32 10.32 10.3 80695 10.5 0 0 5181 53366 13
2019-06-24 10.5 10.5 0 10.5 10.5 10.5 1050 10.8 11900 10.25 926296 9726112 23
2019-06-23 10.5 10.5 0 10.5 10.5 10.5 602 10.98 11900 10.25 79847 838397 18
2019-06-20 10.5 10.5 0 10.5 10.5 10.5 923 10.98 11900 10.25 48394 508140 12
2019-06-20 10.5 10.5 0 10.5 10.5 10.5 923 10.98 11900 10.25 48394 508140 12
2019-06-20 10.5 10.5 0 10.5 10.5 10.5 923 10.98 11900 10.25 48394 508140 12
2019-06-13 10.5 10.32 -0.5 10 10.42 10 0 0 100 9.5 15380 158776 10
2019-06-12 10.54 10.5 -0.12 10.42 10.54 10.42 0 0 888 10.42 415365 4361229 19
2019-06-11 10.84 10.54 -0.14 10.7 10.9 10.5 1500 11.8 836 10.41 464068 4891179 39
2019-06-10 11 10.84 -0.2 10.8 11 10.6 117337 10.8 6536 10.65 998150 10816804 70
2019-06-09 11 11 -0.15 10.85 10.85 10.55 1500 11.8 6036 10.57 250 2683 3
2019-06-03 11 11 -0.12 10.88 11 10.61 110000 10.9 500 10.55 380214 4182212 16
2019-06-02 11 11 -0.3 10.7 11 10.56 0 0 2500 10.55 1390632 15292916 47
2019-05-30 11 11 -0.39 10.61 10.61 10.61 232194 10.84 2000 10.55 500 5305 1
2019-05-23 11.5 11.5 0 11.5 11.5 11.5 20150 11.99 0 0 67731 778909 14
2019-05-22 11.5 11.5 -11.5 0 0 0 20891 11.99 0 0 0 0 0
2019-05-21 11.5 11.5 -1.15 10.35 11.48 10.35 29885 11.4 0 0 284 3232 4
2019-05-20 11.26 11.5 -1.12 10.14 11.5 10.14 20900 11.46 0 0 300525 3455355 8
2019-05-19 11.26 11.26 -11.26 0 0 0 0 0 0 0 0 0 0
2019-05-16 12.47 11.26 -1.21 11.26 12 11.26 630 13.42 0 0 331200 3729587 10
2019-05-15 12.47 12.47 -12.47 0 0 0 630 13.5 0 0 0 0 0
2019-05-14 12.47 12.47 0.23 12.7 12.7 12.5 630 13.5 0 0 3169 39623 8
2019-05-13 12.47 12.47 -12.47 0 0 0 3713 12.94 0 0 0 0 0
2019-05-12 12.47 12.47 0.03 12.5 12.95 12.5 1713 12.95 0 0 1217 15625 2
2019-05-09 12.5 12.47 0 12.5 12.5 11.25 2630 12.95 0 0 251222 3132421 84
2019-05-06 12.92 12.92 -12.92 0 0 0 650 13.5 1500 12.3 0 0 0
2019-05-05 12.92 12.92 0.03 12.95 12.95 12.95 650 13.5 1500 12.3 295 3820 1
2019-05-02 12.92 12.92 0 12.92 13.6 12.36 51750 12.92 2000 12.3 987795 12762324 17
2019-04-30 12.92 12.92 -0.9 12.02 12.02 12.02 650 13.65 0 0 325 3907 1
2019-04-24 12.93 12.92 -0.01 12.92 12.93 12.92 630 13.65 83 12 417305 5391691 9
2019-04-23 12.93 12.93 -0.03 12.9 13.65 12.9 4169 13.49 83 12 900769 11647084 13
2019-04-22 12.93 12.93 -12.93 0 0 0 2650 13.7 83 12 0 0 0
2019-04-21 12.89 12.93 0.81 13.7 13.7 12.9 650 13.7 83 12 58790 759998 11
2019-04-18 12.9 12.89 -0.01 12.89 12.9 12.89 944 13.99 0 0 712887 9192086 36
2019-04-17 12.98 12.9 -0.01 12.97 12.97 12.9 7253 12.97 0 0 190866 2462223 19
2019-04-16 13 12.98 -0.59 12.41 12.99 12.41 963 13.99 0 0 62410 809982 17
2019-04-15 13.2 13 -0.2 13 13.03 13 1981 13.99 0 0 58934 766157 8
2019-04-14 13.2 13.2 -13.2 0 0 0 1981 13.99 3000 13.01 0 0 0
2019-04-11 13.2 13.2 -0.01 13.19 13.2 13.02 1981 13.99 3000 13.01 249185 3289146 39
2019-04-10 13.1 13.2 0.1 13.2 13.2 13.1 2901 13.99 3000 13.01 83315 1099708 9
2019-04-03 13.18 13.18 -0.13 13.05 13.1 13.05 1996 13.99 4600 13.01 662 8653 5
2019-04-02 13.41 13.18 -0.36 13.05 13.21 13.05 3013 13.99 3000 13.02 2081424 27443548 31
2019-04-01 13.47 13.41 -0.07 13.4 13.47 13.25 20735 13.4 3000 13.15 138446 1856578 24
2019-03-27 13.5 13.54 0.1 13.6 13.6 13.5 55822 13.6 3000 13.11 10600 143560 4
2019-03-26 13.73 13.5 -0.23 13.5 13.52 13.5 93821 13.79 3000 13.11 50500 681776 9
2019-03-25 13.73 13.73 -0.28 13.45 13.45 13.45 85821 13.79 3000 13.11 2000 26900 3
2019-03-24 13.88 13.73 -0.08 13.8 13.8 13.5 51290 14 4975 13.31 1316459 18077340 223
2019-03-21 13.88 13.88 -13.88 0 0 0 51068 14.1 4975 13.31 0 0 0
2019-03-20 13.99 13.88 -0.24 13.75 13.9 13.5 51568 14 59887 13.5 1225199 17008072 88
2019-03-19 14 13.99 -0.49 13.51 13.99 13.51 51068 14.55 60945 12.9 677283 9473525 22
2019-03-14 14 13.88 0 14 14.1 13.51 51168 14.55 60945 12.9 3380198 46908471 90
2019-03-11 14 13.99 -0.5 13.5 14.2 13.5 55324 14.45 11206 13.02 1577341 22064670 40
2019-03-10 13.86 14 0.14 14 14.01 14 51928 14.2 9256 13.02 2428312 33996384 76
2019-02-27 13.16 13.33 0.23 13.39 13.49 13 16607 13.49 11377 13 1279557 17057500 103
2019-02-25 12.79 12.8 0.07 12.86 13 12.8 8750 13 10996 12.3 259848 3326159 19
2019-02-17 12.64 12.94 0.13 12.77 13 12.55 26292 13 31435 12.5 39068 505733 23
2019-02-14 12.5 12.64 0.1 12.6 12.75 12.5 50959 12.8 250 11.62 1269973 16052430 42
2019-01-10 11.01 11.48 0.69 11.7 11.7 11 102 11.75 2934 11.13 364617 4187360 46
2018-12-30 11.09 11.25 0.11 11.2 11.46 11.16 210513 11.5 4100 11.01 191765 2157287 156
2018-12-27 11.09 11.09 0.16 11.25 11.25 11.25 211313 11.46 4100 11.16 1100 12376 7
2018-12-26 11.09 11.09 0.01 11.1 11.1 11 212110 11.25 4100 10.7 814 8984 4
2018-12-25 11.09 11.09 0 11.09 11.09 11.09 285610 11.25 4100 10.7 1700 18853 1
2018-12-24 11.09 11.09 0.05 11.14 11.14 11 241810 11.25 4100 10.7 1700 18845 6
2018-11-14 10.25 10.25 0.01 10.26 10.27 10.25 5247 10.5 500 10.01 4996624 51227891 45
2018-11-13 10.32 10.25 -0.07 10.25 10.25 10.17 4712 10.5 1413 10.15 1834829 18804357 183
2018-11-12 10 10.32 0.7 10.7 10.7 10.27 5286 10.7 5093 10.16 3683892 38007215 35
2018-11-11 10.13 10 -0.12 10.01 10.02 10 3835 10.43 2500 9.82 722795 7231101 41
2018-11-01 9.6 9.61 0.01 9.61 10.48 9.6 4234 10.5 2796 9.61 808986 7772622 43
2018-10-31 9.6 9.6 0 9.6 9.93 9.6 1806 9.95 1000 8.75 227627 2185324 14
2018-10-30 9.75 9.6 -0.15 9.6 9.66 9.03 5234 9.95 0 0 1433901 13765396 48
2018-10-29 9.79 9.75 -0.04 9.75 9.75 9.75 7007 9.95 1000 8.91 1704893 16622716 69
2018-10-28 9.79 9.79 -9.79 0 0 0 2867 10.35 1000 8.91 0 0 0
2018-10-25 10.14 9.79 -0.74 9.4 10.01 9.4 1080 10.9 0 0 3095957 30297954 185
2018-10-24 9.93 10.14 0.09 10.02 10.92 10 985 10.9 3000 10.01 588053 5964530 49
2018-10-23 9.9 9.93 0.3 10.2 10.2 9.9 69 10.4 2000 9.05 1501352 14902522 94
2018-10-22 9.9 9.9 0 9.9 10.1 9.7 6066 10.1 7000 9.09 6799805 67317874 62
2018-10-21 9.47 9.9 0.44 9.91 10.2 9.45 6069 10.1 5610 9.91 5778081 57175857 263
2018-10-18 9.06 9.47 0.45 9.51 9.51 9.15 411 9.93 2100 9.05 1425301 13503548 85
2018-10-17 9 9.06 0.11 9.11 9.11 9.06 411 9.84 2000 9.05 5764 52239 4
2018-10-16 8.5 9 0.5 9 9.35 8.7 0 0 75 8.68 2526489 22739995 107
2018-10-15 8.5 8.5 -8.5 0 0 0 0 0 0 0 0 0 0
2018-10-14 8.5 8.5 0.12 8.62 8.75 8.62 0 0 0 0 2555 22111 6
2018-10-11 8.73 8.5 -0.23 8.5 8.5 8.5 0 0 1200 8 8947 76052 11
2018-10-10 8.68 8.73 0.32 9 9 8.61 0 0 1550 8.5 76246 665462 55
2018-10-09 8.65 8.68 0.03 8.68 9 8.6 404 9.49 600 8.5 8100 70340 12
2018-10-08 9.43 8.65 -0.77 8.66 9.79 8.6 5604 9 600 8.5 74170 641605 46
2018-10-02 9.8 9.31 -0.48 9.32 9.5 9.28 0 0 0 0 47150 438967 53
2018-10-01 10.19 9.8 -0.59 9.6 9.81 9.57 45 11.2 0 0 9146 89618 9
2018-09-30 10.19 10.19 0.01 10.2 10.84 9.53 0 0 8000 9.8 6441 64475 11
2018-09-13 12.04 11.73 -0.54 11.5 11.95 11.5 1637 11.92 250 11.2 608345 7135218 49
2018-09-12 12.09 12.04 -0.12 11.97 12.1 11.97 629 12.15 30250 11.5 486359 5858090 43
2018-09-10 12.1 12.09 0 12.1 12.1 11.53 652 12.15 12250 11.55 464654 5618079 128
2018-09-09 12.09 12.1 0.01 12.1 12.1 12.09 919 12.14 10250 11.5 363723 4401020 42
2018-09-06 12.1 12.09 0 12.1 12.1 11.63 919 12.14 10815 11.5 154178 1864234 77
2018-09-05 12.1 12.1 0 12.1 12.1 12.09 10474 12.14 10250 11.5 195922 2370551 45
2018-09-04 12.09 12.1 0.01 12.1 12.1 12.05 9629 12.15 70250 11.5 125922 1523630 43
2018-09-03 12.1 12.09 0 12.1 12.1 12.08 10040 12.15 250 11.2 97745 1182075 16
2018-09-02 12.1 12.1 0 12.1 12.1 12.08 4977 12.25 53750 11.5 276580 3346505 10
2018-08-30 12.1 12.1 0 12.1 12.25 11.89 2013 12.3 3750 11.2 1383504 16741844 45
2018-08-29 12.1 12.1 -0.44 11.66 12.11 11.63 8136 11.89 4030 11.67 3549133 42943003 59
2018-08-28 12.37 12.1 -0.27 12.1 12.1 11.52 70976 12.4 1130 11.25 408931 4948065 17
2018-08-27 12.37 12.37 -0.01 12.36 12.37 12.36 70521 12.4 1250 11.2 216189 2673733 12
2018-08-26 12.37 12.37 -1.01 11.36 11.36 11.36 65934 12.55 1250 11.2 50 568 1
2018-08-19 12.37 12.37 -12.37 0 0 0 13341 12.55 1250 11.2 0 0 0
2018-08-15 12.53 12.37 -0.18 12.35 12.5 12.35 256782 12.55 0 0 140986 1743847 12
2018-08-12 12.61 12.61 -0.55 12.06 12.06 12 223894 12.5 9899 12 106 1272 2
2018-08-02 11.33 11.56 0.37 11.7 11.8 11.5 4896 11.85 627080 11.4 287428 3321271 51
2018-08-01 11.07 11.33 0.3 11.37 11.6 11.3 5960 11.55 711215 11.36 92593 1049316 24
2018-07-31 11 11.07 0.4 11.4 11.5 11.03 4125 11.55 1100 11.18 854008 9450240 39
2018-07-30 11 11 0.02 11.02 11.04 11 3381 11.48 580100 11.01 5275010 58025128 17
2018-07-29 11 11 0 11 11 10.99 1441 11.5 1298 10.68 26058 286628 13
2018-07-24 11.3 11 -0.3 11 11.01 10.71 8456 11.75 28560 11 132759 1460115 40
2018-07-15 11.51 11.51 0 11.51 11.51 11.51 143397 11.5 1000 11.06 553713 6373237 3
2018-07-12 11.51 11.51 -0.21 11.3 11.3 11.3 40526 11.79 1000 11.06 5 57 1
2018-07-09 11.9 11.75 -0.15 11.75 11.75 11 62026 11.99 252500 11.04 199478 2343764 11
2018-07-08 11.9 11.9 -0.75 11.15 11.15 11.15 61564 11.99 1500 11.11 488 5441 2
2018-07-05 11.95 11.9 -0.05 11.9 11.91 11 42440 12 1800 11.11 784416 9334349 36
2018-07-03 12 12 0 12 12 11.99 142426 12 500 10.82 977751 11732712 19
2018-07-02 12 12 -0.49 11.51 12.19 11 6146 12.35 3200 11 1074 12596 4
2018-06-28 12 12 0 12 12.01 11.1 451 12.4 0 0 645772 7747584 50
2018-06-27 12 12 0.37 12.37 12.37 12 3465 12.45 0 0 1615343 19387140 104
2018-06-26 12.16 12 -0.16 12 12 12 3529 12.47 0 0 1683058 20196696 11
2018-06-25 12 12.16 0.15 12.15 12.47 12.1 3436 12.47 0 0 316698 3849607 44
2018-06-21 12 12 0.01 12.01 12.01 12 1328 12.1 0 0 366450 4397433 19
2018-06-20 12 12 0 12 12.01 12 4263 12.1 0 0 833956 10007564 29
2018-06-19 12 12 0.49 12.49 12.49 12 393 12.5 0 0 970551 11649625 30
2018-06-14 12 12 0 12 12 11.71 393 12.5 0 0 68470 821354 17
2018-06-13 12.02 12 -0.02 12 12.01 12 10393 12.5 0 0 2817199 33806638 20
2018-05-31 12.36 12.47 -0.02 12.34 12.5 12 2646 12.55 4000 11.5 1858830 23171777 110
2018-05-30 12.35 12.36 0.05 12.4 12.9 12.35 5430 12.95 2000 11.21 1522937 18827470 65
2018-05-29 12.17 12.35 0.62 12.79 12.79 12.17 3146 12.8 277 12.12 55582 686423 20
2018-05-28 12.17 12.17 -0.06 12.11 12.11 12.11 406 12.6 0 0 202 2446 1
2018-05-23 12.51 12.6 0.1 12.61 12.62 12.6 29053 12.65 3086 12.01 272965 3439390 6
2018-05-22 12.53 12.51 0.07 12.6 12.6 12.5 22652 12.9 3086 12.01 907000 11343011 15
2018-05-21 12.5 12.53 0 12.5 13.15 12.5 20731 13.15 3136 12.01 146800 1839579 17
2018-05-20 12.5 12.5 0 12.5 12.5 12.5 10481 13.5 38136 12.13 73963 924540 7
2018-05-17 12.5 12.5 0 12.5 12.7 12 20481 13.5 38136 12.13 1322949 16536250 14
2018-05-16 12.62 12.5 -0.12 12.5 12.51 12.5 69993 13.5 35082 12.2 13970 174648 14
2018-05-15 12.93 12.62 -0.43 12.5 12.9 12.5 73004 13.5 82 12.2 1918383 24213464 34
2018-05-14 13.25 12.93 -0.35 12.9 13 12.5 74751 13.5 582 12.56 40250 520233 9
2018-05-13 13.32 13.25 -0.07 13.25 13.25 13.25 56763 13.5 1233 12.85 45000 596251 7
2018-04-30 13.59 13.6 0.06 13.65 13.85 13.59 10676 13.9 1257 13.59 384637 5229849 36
2018-04-29 13.64 13.59 -0.05 13.59 13.99 13.45 27290 13.85 1107 13.02 62500 849670 29
2018-04-26 13.62 13.64 0.18 13.8 13.9 13.62 20621 13.9 1627 13.55 5616631 76637186 150
2018-03-18 12.19 12.47 0.32 12.51 12.58 12.2 34668 12.58 6411 11.85 1817763 22676287 48
2018-03-15 12.11 12.19 0.33 12.44 12.44 11.8 52837 12.4 6411 11.85 3353170 40875530 167
2018-03-14 12.11 12.11 -0.11 12 12.3 12 60357 12.29 19641 11.63 664597 8046149 37
2018-03-13 11.98 12.11 -0.3 11.68 12.55 11.66 44598 12.68 18040 11.42 3842700 46540613 340
2018-03-12 11.63 11.98 0.17 11.8 12 11.7 46126 11.98 79404 11.42 4554085 54552593 158
2018-03-11 11.26 11.63 0.44 11.7 11.7 11.3 6218 11.75 79954 11.02 1303553 15163102 71
2018-03-08 10.89 11.26 0.41 11.3 11.3 11 17839 11.38 78854 10.83 1541588 17365891 196
2018-03-07 11.05 10.89 -0.15 10.9 11 10.8 15694 11.28 103254 10.8 2989911 32571773 282
2018-03-06 11.48 11.05 -0.87 10.61 11.1 10.61 17403 11.6 0 0 608276 6720449 86
2018-03-05 11.36 11.48 -0.33 11.03 11.5 11.03 34375 11.6 11803 11.03 1101178 12645430 44
2018-03-04 11.5 11.36 -0.09 11.41 11.49 11.26 33443 11.5 6474 11.26 10700 121574 8
2018-03-01 11.36 11.5 0.05 11.41 11.5 11.35 33415 11.5 1294 11.12 316348 3636619 43
2018-02-28 11.66 11.36 -0.26 11.4 11.5 11.35 34295 11.75 1294 11.12 191638 2176755 18
2018-02-27 11.53 11.69 0.08 11.61 11.96 11.4 565033 11.68 190899 11.61 1146802 13409265 231
2018-02-26 11.56 11.53 -0.16 11.4 11.77 11.4 60504 11.77 3248 11.21 446843 5150706 109
2018-02-25 11.56 11.56 -0.11 11.45 11.55 11.42 51177 11.81 4588 11.35 1456 16714 4
2018-02-22 11.38 11.56 0.23 11.61 11.88 11.21 24147 11.9 8024 11.21 2752035 31824105 349
2018-02-21 11.35 11.38 0.03 11.38 11.39 11.26 20681 11.5 2774 10.8 5814545 66164876 15
2018-02-20 11.32 11.35 0.14 11.46 11.46 11.32 2981 11.5 2774 11 2916688 33090373 33
2018-02-19 11.25 11.32 0.05 11.3 11.48 10.94 3712 11.55 2774 11 225297 2550796 142
2018-02-18 11.25 11.25 0 11.25 11.44 11.03 4472 11.45 2474 10.8 3010 33782 7
2018-02-15 11.31 11.25 -0.06 11.25 11.35 11.2 9295 11.3 2474 10.8 764680 8601699 90
2018-02-14 11.15 11.31 0.24 11.39 11.39 11.2 15205 11.4 2474 10.8 422234 4774042 46
2018-02-13 10.95 11.15 0.2 11.15 11.5 11 16601 11.55 10974 11.05 1385590 15453312 82
2018-02-12 10.89 10.95 0.02 10.91 11.1 10.9 4069 11.15 10974 10.8 945352 10353256 78
2018-02-11 10.89 10.89 0.01 10.9 10.91 10.7 2071 11 5504 10.66 62110 676094 19
2018-02-08 10.91 10.89 -0.01 10.9 10.98 10.65 2969 10.99 5504 10.66 371833 4048753 44
2018-02-07 10.89 10.91 0.01 10.9 11 10.9 3069 10.99 5504 10.52 586540 6397695 66
2018-02-06 10.9 10.89 0 10.9 11 10.55 2068 11.35 4500 10.56 683810 7449713 59
2018-02-05 10.74 10.9 0.16 10.9 11 10.7 24252 10.99 7000 10.59 1207698 13163831 75
2018-02-04 10.99 10.74 -0.06 10.93 10.93 10.5 13817 11 0 0 35130 377133 14
2018-02-01 10.9 10.99 0.08 10.98 11.43 10.61 7783 11.43 3004 10.53 2813463 30913425 219
2018-01-31 10.65 10.9 0.25 10.9 11.38 10.6 4137 11.62 1000 9.85 733243 7994879 65
2018-01-30 10.96 10.65 0.04 11 11 10.43 45533 11.3 4789 10.65 1716023 18279473 143
2018-01-29 11 10.96 -0.81 10.19 11.03 10.19 133 11.6 0 0 875424 9594309 138
2018-01-28 11.21 11 -0.21 11 11.07 11 10595 11.6 3020 10.7 108522 1194062 20
2018-01-24 11.31 11.21 -0.12 11.19 11.3 11.02 0 0 4000 11.07 86243 966644 22
2018-01-23 11.9 11.31 -0.85 11.05 11.5 11.05 28160 12.2 4000 11.01 58933 666554 18
2018-01-22 12 11.9 -0.1 11.9 12 11.9 50268 12.2 4091 11.1 1682226 20025919 34
2018-01-21 12 12 -0.25 11.75 12 11.65 53568 12 1091 11.1 1078429 12940057 14
2018-01-18 12 12 0 12 12.3 11.9 43759 12.45 91 11.1 1603511 19243195 140
2018-01-17 12 12 0 12 12 11.99 43089 12.3 391 11.62 653597 7843064 81
2018-01-16 12 12 0 12 12 12 41059 12.37 91 11 90238 1082856 28
2018-01-15 12 12 0.18 12.18 12.18 11.99 41459 12.35 91 11 4427082 53124882 246
2018-01-14 11.77 12 0.23 12 12.3 11.66 74789 12.4 3515 11.75 1323316 15880686 158
2018-01-11 11.64 11.77 0.16 11.8 12 11.5 35251 12 2593 11.1 402662 4737983 76
2018-01-10 11.25 11.64 0.55 11.8 12 11.25 35506 12.15 610 10.9 1411961 16430720 158
2018-01-09 10.97 11.25 0.28 11.25 11.3 10.91 65682 11.4 6200 10.9 1635768 18401109 121
2018-01-08 10.75 10.97 0.4 11.15 11.4 10.75 56410 11.3 10200 10.9 1029508 11295520 186
2018-01-04 10.72 10.75 0.03 10.75 10.84 10.5 85996 11 4000 9.7 1286576 13830372 283
2018-01-03 10.53 10.72 0.09 10.62 10.75 10.6 87322 10.93 4000 9.7 715173 7663293 55
2018-01-02 10.53 10.53 0 10.53 10.53 10.1 84066 10.95 4000 9.7 491619 5176431 11
2017-12-31 10.52 10.53 0.18 10.7 10.7 10.3 51448 10.95 4000 9.7 60500 636765 7
2017-12-28 10.25 10.52 0.25 10.5 10.7 10.3 51408 10.85 4000 9.7 321900 3387212 61
2017-12-27 10.41 10.25 -0.11 10.3 10.41 10.1 69531 10.75 4000 9.7 2106065 21592847 129
2017-12-26 10.38 10.41 0.04 10.42 10.95 10.3 16564 10.75 600 10.27 647364 6738449 94
2017-12-25 10.49 10.38 -0.08 10.41 10.41 10.32 66825 10.95 700 10.32 142333 1477067 6
2017-12-19 11.39 11.02 -0.54 10.85 11.4 10.85 85531 11.23 897 10.8 1794535 19783385 65
2017-12-18 11.05 11.39 0.09 11.14 11.5 11.06 80641 11.4 1396 10.8 2237186 25479225 494
2017-12-17 11.1 11.05 -0.04 11.06 11.43 11 117758 11.41 796 10.8 564515 6237526 78
2017-12-14 11.1 11.1 0.07 11.17 11.17 11 16562 11.43 697 10.8 3498742 38828308 113
2017-12-13 10.74 11.1 0.53 11.27 11.38 10.15 30464 11.3 11394 11.15 3654432 40563787 329
2017-12-12 10.45 10.74 0.25 10.7 10.9 10.65 50355 10.96 5000 9.6 1798642 19317788 217
2017-12-11 9.94 10.45 0.61 10.55 10.55 10.1 77009 10.65 6500 9.6 2449143 25586715 90
2017-12-10 9.7 9.94 0.5 10.2 10.2 9.8 89053 10.29 6500 9.21 1187130 11795236 66
2017-12-07 9.69 9.7 0.01 9.7 10.01 9.49 87042 9.99 6500 9.21 736563 7148143 79
2017-12-06 9.7 9.69 -0.38 9.32 9.7 9.32 77445 9.99 7571 9.31 3266306 31655864 60
2017-12-05 9.7 9.7 -0.1 9.6 9.71 9.6 83890 9.99 7621 9.5 1421610 13789653 121
2017-12-04 10 9.7 -0.3 9.7 9.71 9.61 109200 10 9206 9.64 1484732 14401430 78
2017-12-03 10.09 10 -0.19 9.9 10 9.9 41850 10.29 9154 9.64 201200 2011930 43
2017-11-29 9.99 10.09 -0.16 9.83 10.2 9.82 29110 10.3 19152 9.8 3733201 37652360 422
2017-11-27 9.7 9.82 0.1 9.8 10 9.7 71907 10 21229 9.66 755200 7415670 78
2017-11-26 9.69 9.7 0.02 9.71 9.75 9.65 66181 9.85 21000 9.38 414000 4016658 164
2017-11-23 9.48 9.69 0.09 9.57 9.75 9.54 32029 9.7 36000 9.51 1144638 11090856 176
2017-11-22 9.5 9.48 0.03 9.53 9.55 9.41 37353 9.68 33000 9.41 1221370 11580679 235
2017-11-21 9.42 9.5 -0.02 9.4 9.55 9.4 102853 9.54 33050 9.21 1523212 14466503 163
2017-11-20 9.5 9.42 0 9.5 9.5 9.4 57929 9.68 15000 9.21 737730 6947870 305
2017-11-19 9.41 9.5 0.05 9.46 9.65 9.43 100423 9.7 26000 9.34 168037 1597068 58
2017-11-16 9.42 9.41 0.08 9.5 9.5 9.4 54223 9.67 10000 9.34 463951 4366644 98
2017-11-15 9.54 9.42 -0.14 9.4 9.7 9.4 248031 9.67 8000 9.34 1513494 14258015 102
2017-11-14 9.5 9.54 0.01 9.51 9.65 9.5 191031 9.7 8000 9.38 218809 2088066 70
2017-11-13 9.57 9.5 -0.07 9.5 9.79 9.43 215059 9.81 15373 9.38 816950 7761935 28
2017-11-12 10.08 9.57 -0.58 9.5 9.65 9.5 152308 10.25 17255 9.44 158334 1515254 89
2017-11-09 10.08 10.08 -0.68 9.4 10.67 9.4 12808 10.37 2503 9.4 5475512 55216765 633
2017-11-08 9.85 10.08 0.3 10.15 10.48 9.8 60464 10.5 20000 9.83 5924571 59691548 573
2017-11-07 9.11 9.85 0.51 9.62 10 9.08 800 9.89 3000 8.5 2084920 20534156 152
2017-11-06 9.17 9.11 -0.02 9.15 9.25 9.1 301306 9.29 6750 8.81 228709 2083581 63
2017-11-05 9.11 9.17 0.2 9.31 9.4 9 289756 9.41 6750 9.01 296786 2721852 76
2017-11-02 9.09 9.11 0.01 9.1 9.15 9.02 270456 9.35 8000 9.01 1457203 13274090 223
2017-11-01 9.14 9.09 -0.09 9.05 9.15 9.05 60547 9.15 7750 8.76 2927144 26618507 285
2017-10-31 9.14 9.14 -0.33 8.81 9.15 8.81 30997 9.2 750 8.76 801427 7328719 86
2017-10-30 9 9.14 0 9 9.15 9 26541 9.19 750 8.76 3112240 28447986 109
2017-10-29 9.11 9 -0.01 9.1 9.1 9 24736 9.35 950 8.76 26150 235405 13
2017-10-26 9.2 9.11 -0.1 9.1 9.35 9.05 280336 9.35 750 8.76 1159187 10563818 102
2017-10-25 9.24 9.2 -0.14 9.1 9.25 9 274286 9.35 1150 8.9 363588 3343350 91
2017-10-24 9.13 9.24 -0.13 9 9.25 8.9 280381 9.17 37771 8.9 1121970 10371188 36
2017-10-23 8.73 9.13 0.37 9.1 9.25 9.03 278716 9.25 16504 8.9 1194467 10908137 356
2017-10-22 8.39 8.73 0.64 9.03 9.2 8.32 12000 9.2 19511 8.75 972569 8490834 430
2017-10-19 8 8.39 0.41 8.41 8.5 8.16 34004 8.51 17450 7.93 141126 1183885 86
2017-10-18 8.01 8 -0.06 7.95 8.1 7.95 32382 8.43 15300 7.92 1285522 10285091 104
2017-10-17 8 8.01 0 8 8.25 8 37682 8.25 30200 7.92 2400767 19227173 157
2017-10-16 8.49 8 -0.47 8.02 8.3 7.7 68583 8.5 17840 7.91 321931 2576698 77
2017-10-15 8.44 8.49 -0.13 8.31 8.59 8.31 60598 8.55 4447 8.26 51141 434425 34
2017-10-12 8.4 8.44 0.1 8.5 8.63 8.39 38433 8.6 4421 8.18 312543 2637029 91
2017-10-11 8.59 8.4 -0.19 8.4 8.48 8.37 69158 8.5 3310 8.18 1111022 9332575 29
2017-10-10 8.56 8.59 -0.19 8.37 8.7 8.37 42343 8.7 23902 8.37 1549128 13307210 102
2017-10-09 8.39 8.56 0.14 8.53 8.67 8.45 45493 8.69 15730 8.15 1449983 12416685 230
2017-10-02 8.34 8.17 -0.43 7.91 8.25 7.91 89899 8.14 7470 7.87 233661 1908012 46
2017-10-01 8.34 8.34 -0.14 8.2 8.4 8.2 77190 8.4 7488 8.11 57567 480205 32
2017-09-27 8.25 8.34 0.05 8.3 8.4 8.02 56032 8.44 11260 8.02 628121 5239762 151
2017-09-26 8.05 8.25 0.25 8.3 8.34 8 60686 8.34 12840 8.15 763468 6300038 310
2017-09-25 7.86 8.05 0.26 8.12 8.12 7.82 75176 8.2 26760 7.85 267124 2150241 143
2017-09-24 7.82 7.86 0 7.82 7.9 7.82 96713 7.98 23190 7.8 16593 130355 11
2017-09-20 7.81 7.82 0.09 7.9 8 7.8 65121 7.97 22500 7.71 522254 4081744 99
2017-09-19 7.92 7.81 -0.07 7.85 7.9 7.8 59548 7.98 22560 7.81 1274927 9956597 65
2017-09-18 7.91 7.92 -0.14 7.77 8 7.77 49388 8.08 21500 7.76 889530 7045508 75
2017-09-17 8.02 7.91 -0.11 7.91 8 7.75 53040 7.99 16680 7.8 110300 872372 49
2017-09-14 7.6 8.02 0.5 8.1 8.1 7.7 34440 8.17 17600 7.5 1520732 12192046 403
2017-09-13 7.63 7.6 -0.12 7.51 7.65 7.5 47838 7.7 14000 7.49 198234 1507563 68
2017-09-12 7.78 7.63 -0.15 7.63 7.76 7.59 46668 7.8 33617 7.61 1305283 9959060 125
2017-09-11 7.76 7.78 -0.05 7.71 7.85 7.71 54780 7.8 16000 7.67 307450 2391007 73
2017-09-10 7.3 7.76 0.44 7.74 7.8 7.62 33251 7.79 15050 7.21 357672 2775277 232
2017-09-07 7.25 7.3 0.4 7.65 7.68 7.25 28511 7.69 24910 7.62 6143718 44846376 326
2017-09-06 7.21 7.25 -0.06 7.15 7.27 7.15 86216 7.34 28681 7.15 1966522 14254884 215
2017-09-05 7.2 7.21 0.1 7.3 7.3 7.1 60122 7.35 10645 7.12 721000 5200196 175
2017-08-30 7.03 7.2 0.17 7.2 7.24 7.12 54322 7.3 60 6.59 3400749 24501809 197
2017-08-29 7.02 7.03 0.04 7.06 7.14 7 65522 7.3 3670 7.02 42906 301649 15
2017-08-28 7.11 7.02 -0.1 7.01 7.09 7 78057 7.3 3050 6.66 128100 898660 65
2017-08-27 7.2 7.11 -0.1 7.1 7.2 7.1 63952 7.3 18300 7.09 60835 432746 32
2017-08-24 7.2 7.2 0 7.2 7.2 7.2 65452 7.3 5050 7.05 1048400 7548480 55
2017-08-22 7.2 7.21 0.01 7.21 7.3 7.2 84160 7.28 13550 7.09 124397 896323 81
2017-08-21 7.2 7.2 -0.11 7.09 7.39 7.07 62872 7.19 2300 7.03 1294172 9317951 95
2017-08-20 7.39 7.2 -0.19 7.2 7.4 7.1 53978 7.36 9600 7.03 298867 2152059 182
2017-08-17 7.39 7.39 -0.08 7.31 7.55 7.2 47153 7.4 10350 7.23 1098875 8117528 151
2017-08-16 7.3 7.39 0.18 7.48 7.48 7.12 36000 7.48 20368 7.33 299131 2210950 134
2017-08-13 7.2 7.12 -0.08 7.12 7.2 7 40037 7.18 25950 6.85 90150 641756 60
2017-08-10 7.21 7.2 -0.05 7.16 7.22 7.1 41514 7.35 29950 7.15 483834 3482001 262
2017-08-09 7.29 7.21 -0.13 7.16 7.34 7.15 89970 7.21 39400 7.07 82523 594662 79
2017-08-08 7.08 7.29 0.12 7.2 7.3 7.18 80728 7.35 41370 7.18 1448425 10558105 313
2017-08-07 6.77 7.08 0.39 7.16 7.28 6.73 54502 7.3 56077 7.11 2422379 17143223 768
2017-08-06 6.7 6.77 0.03 6.73 6.81 6.7 140336 6.8 206952 6.74 236076 1597938 135
2017-08-03 6.72 6.7 -0.06 6.66 6.8 6.64 25746 6.79 61659 6.54 475427 3187476 204
2017-08-02 6.75 6.72 -0.1 6.65 6.83 6.61 97271 6.79 55652 6.51 323588 2175555 171
2017-07-27 7.41 7.11 -0.31 7.1 7.29 7.04 28060 7.4 42525 7.03 703801 5001823 236
2017-07-26 7.53 7.41 -0.23 7.3 7.63 7.25 34780 7.5 25715 7.2 713873 5290408 455
2017-07-25 7.59 7.53 0 7.59 7.8 7.44 34865 7.75 30819 7.45 391223 2945783 200
2017-07-24 7.58 7.59 -0.05 7.53 7.69 7.5 27105 7.7 29015 7.5 33560 254739 42
2017-07-17 7.69 8.04 0.21 7.9 8.11 7.56 55185 8.14 29000 7.81 2620616 21060461 534
2017-07-16 7.87 7.69 -0.29 7.58 7.9 7.58 85753 7.99 11180 7.55 143866 1106539 103
2017-07-12 7.99 7.76 -0.27 7.72 7.9 7.71 59267 8.1 17415 7.71 30440 236172 30
2017-07-11 8.02 7.99 -0.25 7.77 8.12 7.71 58107 8.1 8915 7.72 665247 5312199 169
2017-07-10 7.96 8.02 0.05 8.01 8.09 8 67168 8.12 10930 7.9 361493 2899363 94
2017-07-09 8.1 7.96 -0.1 8 8.05 7.83 70788 8.25 16710 7.85 70247 559312 51
2017-07-02 7.81 7.86 -0.01 7.8 7.95 7.8 93669 7.95 35000 7.56 269001 2114646 40
2017-06-28 7.87 7.81 -0.07 7.8 7.88 7.79 63947 8.22 25300 7.55 278094 2170594 98
2017-06-22 8.01 7.87 -0.18 7.83 8.09 7.76 66787 8.08 5000 7.71 141487 1113529 85
2017-06-21 8.09 8.01 -0.19 7.9 8.1 7.85 94557 8 11330 7.84 588307 4713471 114
2017-06-20 8.09 8.09 0 8.09 8.15 8.09 78847 8.2 13235 8.02 351420 2844327 85
2017-06-19 8.1 8.09 0 8.1 8.11 8.03 118290 8.14 11950 8 580194 4693013 134
2017-06-18 8.1 8.1 0.01 8.11 8.15 8.1 106603 8.25 13330 8.1 4802847 38905334 148
2017-06-15 8.26 8.1 -0.17 8.09 8.2 8.02 141971 8.15 40500 8.02 1448088 11732114 249
2017-06-14 8.36 8.26 -0.31 8.05 8.47 8.01 89696 8.35 34849 8.02 2082168 17200116 483
2017-06-13 8.15 8.36 0.12 8.27 8.55 8.17 87426 8.54 45375 8.25 2313688 19337234 807
2017-06-12 8.31 8.15 -0.21 8.1 8.31 8.1 480309 8.39 0 0 355552 2897812 200
2017-06-11 8.33 8.31 -0.08 8.25 8.4 8.22 477130 8.5 8929 8.22 225758 1875217 167
2017-06-08 8.44 8.33 -0.14 8.3 8.49 8.18 480013 8.53 200 7.65 524415 4368669 274
2017-06-07 8.55 8.44 -0.14 8.41 8.57 8.4 512784 8.53 0 0 133542 1127039 66
2017-06-06 8.52 8.55 -0.1 8.42 8.69 8.42 509084 8.69 0 0 300350 2567555 61
2017-06-04 8.6 8.5 -0.1 8.5 8.7 8.44 499745 8.88 0 0 141500 1203449 82
2017-06-01 8.61 8.6 -0.01 8.6 8.7 8.55 500946 8.9 0 0 1949373 16768491 203
2017-05-31 8.9 8.61 -0.2 8.7 8.85 8.6 552212 8.9 2000 8.56 218453 1881608 66
2017-05-30 8.8 8.9 0.1 8.9 8.9 8.81 484354 8.98 6000 8.71 316871 2819630 51
2017-05-28 8.5 8.86 0.5 9 9 8.65 988835 9 250 8.71 1132428 10034778 192
2017-05-25 8.25 8.5 0.35 8.6 8.62 8.3 67587 8.65 3198 8.45 139700 1187138 85
2017-05-24 8.16 8.25 0.09 8.25 8.44 8.15 16920 8.87 3381 8.17 2317767 19125103 163
2017-05-22 8.69 8.32 -0.32 8.37 8.61 7.9 325104 8.65 0 0 146616 1220221 86
2017-05-21 8.72 8.69 -0.06 8.66 8.75 8.61 406319 9 21763 8.61 455545 3960893 57
2017-05-18 8.95 8.72 -0.32 8.63 8.8 8.6 422630 8.8 19346 8.6 55315 482103 28
2017-05-17 8.92 8.95 -0.12 8.8 9.27 8.75 420730 9.09 22860 8.71 402227 3599313 135
2017-05-16 9.01 8.92 -0.21 8.8 9.01 8.73 347145 9.06 19560 8.6 422615 3768020 79
2017-05-15 9.01 9.01 -0.06 8.95 9.05 8.7 315055 9.2 19310 8.7 142276 1281795 36
2017-05-14 8.99 9.01 0.01 9 9.18 8.9 291866 9.2 29663 8.86 68498 616878 51
2017-05-11 9.08 8.99 -0.05 9.03 9.05 8.92 307951 9.25 19738 8.9 124780 1122118 58
2017-05-10 9.2 9.08 -0.3 8.9 9.28 8.9 332522 9.21 19738 8.9 3563647 32375467 495
2017-05-04 9.27 9.16 -0.07 9.2 9.3 9 303451 9.4 36500 9.06 3506558 32135431 458
2017-05-03 9.05 9.27 0.13 9.18 9.37 9.1 359851 9.4 32500 9.08 1374377 12738386 226
2017-05-02 9.18 9.05 -0.13 9.05 9.3 8.88 56654 9.4 18100 8.94 3827481 34627899 410
2017-04-30 9.15 9.18 -0.05 9.1 9.25 9.09 73853 9.3 10000 8.6 307329 2820571 155
2017-04-27 8.75 9.15 0.38 9.13 9.29 8.99 82287 9.29 10000 8.6 2904700 26571691 678
2017-04-26 8.51 8.75 0.39 8.9 8.97 8.6 138365 9 3441 8.5 727099 6359859 131
2017-04-24 8.52 8.51 0.1 8.62 9.04 8.5 132868 8.87 4281 8.41 281489 2396227 32
2017-04-23 8.7 8.52 -0.29 8.41 8.6 8.36 144655 8.7 4000 8.3 14798 126058 19
2017-04-20 8.78 8.7 -0.08 8.7 8.94 8.6 90161 8.94 5000 8.3 430350 3746030 71
2017-04-19 8.57 8.78 0.23 8.8 8.8 8.58 106871 8.85 8000 8.3 673800 5918272 88
2017-04-18 8.67 8.57 -0.06 8.61 8.63 8.4 72755 8.79 8000 8.3 419680 3596939 74
2017-04-13 8.53 8.67 0.07 8.6 8.8 8.55 65755 8.85 37618 8.4 36267 314265 32
2017-04-12 8.52 8.53 0.18 8.7 8.7 8.36 83245 8.75 32622 8.46 504466 4304318 142
2017-04-11 8.53 8.52 -0.18 8.35 8.75 8.35 65173 8.68 7833 8.3 131505 1120727 48
2017-04-10 8.58 8.53 -0.07 8.51 8.6 8.41 85715 8.76 7748 8.3 276238 2355985 94
2017-04-09 8.62 8.58 0.13 8.75 8.8 8.32 88217 8.79 9748 8.3 256359 2200847 138
2017-04-06 8.78 8.62 -0.18 8.6 8.73 8.58 118700 9.1 9000 8.3 180657 1557057 77
2017-04-05 8.86 8.78 -0.26 8.6 9 8.5 136440 9 16000 8.53 483193 4241469 200
2017-04-04 8.35 8.86 0.62 8.97 9.18 8.39 500 9.18 24347 8.56 1961383 17385663 546
2017-04-03 8.13 8.35 0.12 8.25 8.48 8.18 193116 8.45 25410 8.15 862058 7196106 350
2017-04-02 8.17 8.13 -0.14 8.03 8.26 8.02 211083 8.26 36860 7.95 206826 1681837 131
2017-03-30 8.18 8.17 -0.13 8.05 8.35 8 168553 8.35 25500 7.85 771977 6303708 272
2017-03-29 8.15 8.18 -0.1 8.05 8.3 8.03 215168 8.28 39410 8.05 1405758 11505611 247
2017-03-28 7.91 8.15 0.29 8.2 8.25 7.7 156678 8.28 33192 8 1587618 12935534 353
2017-03-27 8.09 7.91 -0.21 7.88 8.19 7.65 146473 8.07 19552 7.66 587985 4648900 247
2017-03-26 8.11 8.09 -0.15 7.96 8.3 7.96 153628 8.35 46390 7.94 303662 2458022 172
2017-03-23 8.08 8.11 -0.07 8.01 8.29 8 136160 8.4 49602 7.94 462724 3752359 227
2017-03-22 7.83 8.08 0.15 7.98 8.35 7.9 127449 8.34 62411 7.91 449264 3630353 218
2017-03-21 7.3 7.83 0.73 8.03 8.03 7.22 0 0 87671 7.78 4772901 37382082 897
2017-03-20 7.47 7.3 -0.12 7.35 7.41 7.22 53976 7.39 46536 7.2 130995 955764 101
2017-03-19 7.3 7.47 0.12 7.42 7.57 7.32 64476 7.67 28434 7.4 579034 4324570 347
2017-03-16 7.17 7.3 0.18 7.35 7.4 7.22 42519 7.44 36820 7.1 607218 4430661 378
2017-03-12 7.52 7.04 -0.62 6.9 7.36 6.88 26007 7.4 30290 6.89 705674 4965391 319
2017-03-02 7.2 7.24 0.06 7.26 7.34 7.19 16665 7.48 3800 6.93 252978 1830649 93
2017-03-01 7.03 7.2 0.17 7.2 7.29 7.02 27646 7.35 12800 7.07 401248 2887208 221
2017-02-20 7.62 7.58 -0.02 7.6 7.7 7.41 86408 7.8 6959 7.3 320186 2427916 97
2017-02-19 8.03 7.62 -0.43 7.6 8 7.38 165459 7.9 11730 7.4 1758729 13396250 554
2017-02-16 8.19 8.03 -0.31 7.88 8.25 7.87 186999 8.04 9869 7.87 1336917 10739785 373
2017-02-15 8.31 8.19 -0.23 8.08 8.34 7.92 270224 8.49 62630 8.05 1873678 15349996 419
2017-02-14 8.22 8.31 -0.03 8.19 8.5 8.12 151539 8.45 14630 8.1 2802932 23294579 710
2017-02-13 8.08 8.22 0.22 8.3 8.42 7.9 42794 8.48 7230 8.04 6663384 54754652 971
2017-02-12 8.03 8.08 -0.03 8 8.25 7.82 250815 8.13 83584 7.84 1550888 12525446 527
2017-02-09 8.18 8.03 -0.18 8 8.45 7.65 185565 8.38 83634 7.81 3845938 30881867 1227
2017-02-08 7.71 8.18 0.12 7.83 8.48 7.69 75989 8 14000 7.7 4879872 39895556 624
2017-02-07 6.54 7.17 0.65 7.19 7.19 6.84 0 0 3050 6.2 2051923 14708039 195
2017-02-06 6.08 6.54 0.6 6.68 6.68 6.04 0 0 8426 6.3 1747591 11421003 468
2017-02-05 6.1 6.08 -0.01 6.09 6.23 6.03 112336 6.2 15426 6.01 407682 2480630 97
2017-02-02 6.05 6.1 0.05 6.1 6.14 6.06 86808 6.24 36259 6.07 468024 2856171 88
2017-02-01 6.01 6.05 0.02 6.03 6.25 6 69885 6.19 11432 6.02 930898 5630900 197
2017-01-31 6.07 6.01 -0.06 6.01 6.14 6 63021 6.38 73532 5.75 1002945 6025060 248
2017-01-30 6.25 6.07 -0.24 6.01 6.17 6 58969 6.39 10221 5.85 725705 4405972 164
2017-01-29 6.38 6.25 -0.33 6.05 6.43 6.05 113121 6.18 35030 6.02 415787 2598189 159
2017-01-26 6.17 6.38 0.28 6.45 6.47 6.19 86104 6.49 33023 6.2 3622818 23129414 510
2017-01-24 6.04 6.17 0.17 6.21 6.24 6.02 139891 6.26 28246 6.04 1514524 9344817 303
2017-01-23 5.96 6.04 0.04 6 6.24 6 184143 6.18 1852 5.85 561986 3396304 169
2017-01-22 5.53 5.96 0.55 6.08 6.08 5.53 0 0 68839 6 2548146 15186739 666
2017-01-19 5.87 5.53 -0.17 5.7 5.75 5.29 74289 5.82 43600 5.4 4560696 25241812 815
2017-01-17 6.09 6.2 0.02 6.11 6.33 6.11 506633 6.2 101411 6.11 1836969 11381568 437
2017-01-16 6.05 6.09 -0.03 6.02 6.19 6 351660 6.15 62204 6.01 1051413 6402326 395
2017-01-15 5.93 6.05 0.16 6.09 6.12 5.97 206689 6.12 55024 6 959076 5807142 435
2017-01-12 5.77 5.93 0.17 5.94 6.13 5.77 166935 6.1 51088 5.9 2940588 17432548 679
2017-01-11 5.78 5.77 -0.07 5.71 5.95 5.7 321548 5.83 71688 5.71 816541 4713883 272
2017-01-10 5.84 5.78 0.02 5.86 5.93 5.64 273454 5.9 52130 5.72 2665731 15399266 464
2017-01-09 6 5.84 -0.16 5.84 5.97 5.79 243748 5.93 44472 5.77 273966 1598681 182
2017-01-08 6.08 6 -0.18 5.9 6.07 5.9 174100 6.09 13475 5.78 560222 3362784 239
2017-01-05 6.18 6.08 -0.17 6.01 6.24 5.99 128497 6.18 5860 5.99 1870428 11369982 437
2016-12-26 6.17 6.23 0.06 6.23 6.4 6 193431 6.39 46196 6.1 783931 4884053 255
2016-12-25 6.28 6.17 -0.28 6 6.42 6 251811 6.35 13350 6 540759 3337066 218
2016-12-22 6.25 6.28 0.09 6.34 6.55 6.1 181321 6.42 54033 6.28 3012802 18912818 575
2016-12-21 6.33 6.25 -0.08 6.25 6.39 6.16 187615 6.38 85799 6.18 819323 5117945 301
2016-12-20 6.42 6.33 -0.18 6.24 6.6 6.19 134737 6.5 58061 6.21 1307708 8282970 500
2016-12-19 6.39 6.42 0.1 6.49 6.68 6.24 154183 6.6 68643 6.42 1524053 9780763 518
2016-12-18 6.55 6.39 -0.3 6.25 6.58 6.23 160693 6.49 19691 6.22 528515 3377147 244
2016-12-15 6.64 6.55 -0.14 6.5 6.7 6.43 141818 6.78 14833 6.46 1121761 7347695 331
2016-12-14 6.82 6.64 -0.4 6.42 6.85 6.42 168499 6.64 11985 6.42 9495594 63064941 635
2016-12-13 6.69 6.82 0.1 6.79 7.1 6.7 120863 6.96 37663 6.6 2865495 19534143 551
2016-12-12 6.67 6.69 0.26 6.93 6.93 6.41 75032 6.98 34600 6.5 3554493 23785036 553
2016-12-08 6.49 6.67 0.31 6.8