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 %

El Ahram Co. For Printing And Packing

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 8.14 8.14 -0.13 8.01 8.33 7.94 50988 8.14 17810 8.03 30207 245668 35
2022-01-09 8.14 8.14 -0.19 7.95 8.19 7.77 14134 8.14 16058 7.95 23705 189508 21
2022-01-05 7.81 8.14 0.37 8.18 8.18 7.86 8519 8.14 45783 8.05 59623 479385 67
2022-01-04 7.81 7.81 0.02 7.83 7.83 7.44 59537 7.88 61217 7.84 12440 95680 25
2022-01-03 7.81 7.81 0 7.81 7.81 7.47 36880 7.89 50665 7.81 22350 174038 32
2022-01-02 7.81 7.81 -7.81 0 0 0 56093 7.42 7275 7.47 0 0 0
2021-12-30 7.81 7.81 -0.39 7.42 7.62 7.42 17305 7.84 23137 7.48 21200 157915 27
2021-12-29 7.81 7.81 -0.21 7.6 7.6 7.6 22325 7.88 5850 7.58 1500 11400 1
2021-12-28 7.81 7.81 0.11 7.92 7.92 7.89 19475 7.91 10265 7.81 2697 21327 6
2021-12-27 7.81 7.81 -0.11 7.7 7.7 7.7 18830 7.7 16874 7.7 1329 10234 5
2021-12-26 7.81 7.81 0.18 7.99 8 7.93 13878 7.99 34300 7.77 3537 28199 7
2021-12-23 7.81 7.81 0.12 7.93 7.97 7.72 23834 7.93 47650 7.72 5828 45521 11
2021-12-22 7.81 7.81 -0.01 7.8 7.8 7.52 31430 7.8 36920 7.63 19527 150399 24
2021-12-21 7.81 7.81 -0.21 7.6 7.7 7.6 37553 7.67 16150 7.55 9999 76436 13
2021-12-20 7.81 7.81 -0.22 7.59 7.61 7.42 32713 7.58 8033 7.44 3601 27197 7
2021-12-19 7.81 7.81 -0.36 7.45 7.67 7.45 27868 7.6 4245 7.44 5100 38404 10
2021-12-16 7.81 7.81 -0.39 7.42 7.49 7.42 33102 7.65 6496 7.43 29057 216196 33
2021-12-15 7.81 7.81 -0.32 7.49 7.78 7.48 43326 7.78 9245 7.49 3020 22739 6
2021-12-14 7.81 7.81 -0.01 7.8 7.8 7.45 30543 7.78 15010 7.47 12810 96405 13
2021-12-13 7.81 7.81 -0.26 7.55 7.8 7.55 23042 7.8 24674 7.55 8988 68888 16
2021-12-12 7.81 7.81 -0.16 7.65 8.07 7.65 22663 7.81 22310 7.65 20430 160389 32
2021-12-09 7.81 7.81 -0.33 7.48 7.7 7.42 28844 7.65 29030 7.49 21610 161318 25
2021-12-08 7.49 7.81 0.32 7.81 7.84 7.23 6415 7.85 42100 7.81 48666 373487 53
2021-12-07 7.49 7.49 -0.07 7.42 7.75 7.42 47325 7.49 26035 7.43 6120 46129 9
2021-12-06 7.49 7.49 0.16 7.65 7.76 7.56 51495 7.74 38447 7.66 14238 108544 23
2021-12-05 7.49 7.49 0.26 7.75 7.78 7.32 11761 7.75 27085 7.6 26750 205859 36
2021-12-02 7.49 7.49 -0.07 7.42 7.83 7.4 9727 7.7 30170 7.49 13978 105316 28
2021-12-01 7.49 7.49 -0.07 7.42 7.72 7.41 12453 7.7 47147 7.46 4693 35476 12
2021-11-30 7.49 7.49 -0.08 7.41 7.79 7.35 24480 7.69 29490 7.49 11716 89454 20
2021-11-29 7.49 7.49 0.21 7.7 7.79 7.65 26500 7.73 49971 7.44 14850 115052 16
2021-11-28 7.49 7.49 -0.23 7.26 7.86 7.26 15307 7.51 44615 7.35 29504 228204 32
2021-11-25 7.14 7.49 0.35 7.49 7.49 6.79 0 0 33295 7.49 77746 573200 71
2021-11-24 7.51 7.14 -0.37 7.14 7.25 7.14 32489 7.14 0 0 122803 877275 72
2021-11-23 7.9 7.51 -0.39 7.51 7.51 7.51 31710 7.51 0 0 46929 352438 52
2021-11-22 7.9 7.9 -0.39 7.51 7.51 7.51 20279 7.51 1000 7.51 20758 155893 27
2021-11-21 7.9 7.9 -0.39 7.51 7.8 7.51 20067 7.51 675 7.51 32355 243383 41
2021-11-18 7.9 7.9 0.1 8 8 7.9 12850 8.19 28500 8 2210 17510 4
2021-11-17 8.31 7.9 -0.41 7.9 7.9 7.9 21205 8.2 700 7.9 55307 436925 57
2021-11-16 8.31 8.31 -0.41 7.9 7.92 7.9 43285 7.9 0 0 16050 126803 30
2021-11-15 8.31 8.31 -8.31 0 0 0 12480 7.9 14515 8.01 0 0 0
2021-11-14 8.74 8.31 -0.43 8.31 8.6 8.31 16458 8.31 0 0 78677 654622 120
2021-11-11 9.03 8.74 -0.42 8.61 9.34 8.58 15745 9 11771 8.74 94037 832696 132
2021-11-10 9.5 9.03 -0.47 9.03 9.1 9.03 21863 9.03 0 0 89186 805775 106
2021-11-09 10 9.5 -0.5 9.5 9.71 9.5 46836 9.5 0 0 52325 498367 67
2021-11-08 9.89 10 0.11 10 10.3 9.4 19254 10 24099 9.73 66650 643348 37
2021-11-07 10.41 9.89 -0.52 9.89 10.08 9.89 36858 9.89 0 0 41788 413766 33
2021-11-04 10.95 10.41 -0.54 10.41 10.45 10.41 42920 10.41 0 0 36515 380234 23
2021-11-03 10.95 10.95 -10.95 0 0 0 0 0 0 0 0 0 0
2021-11-02 11.52 10.95 -0.57 10.95 11.5 10.95 58512 10.95 0 0 92850 1019331 81
2021-11-01 11.21 11.52 0.49 11.7 11.7 11 29760 11.68 21958 11.21 95507 1093625 87
2021-10-31 10.71 11.21 0.53 11.24 11.24 10.71 800 11.24 32653 11.24 92695 1031380 103
2021-10-28 10.2 10.71 0.51 10.71 10.71 10 0 0 61659 10.71 66082 698302 72
2021-10-27 10.04 10.2 0.16 10.2 10.5 9.54 12919 10.2 27153 10 54100 533713 60
2021-10-26 10.56 10.04 -0.52 10.04 10.21 10.04 22839 10.04 0 0 64085 644459 44
2021-10-25 10.56 10.56 -10.56 0 0 0 0 0 0 0 0 0 0
2021-10-24 10.06 10.56 0.5 10.56 10.56 10.05 0 0 39675 10.56 28731 301824 45
2021-10-20 10.29 10.06 -0.09 10.2 10.2 9.78 0 0 0 0 76454 759694 54
2021-10-19 10.73 10.29 -0.44 10.29 11 10.2 19998 10.59 31900 10.29 72419 766682 56
2021-10-18 10.73 10.73 -0.13 10.6 10.8 10.6 33102 10.96 23652 10.73 8194 87910 14
2021-10-17 10.73 10.73 0.27 11 11.15 10.6 34929 11 26950 10.83 12950 142121 22
2021-10-14 10.73 10.73 -0.13 10.6 11 10.5 34786 10.7 15817 10.55 22962 246951 28
2021-10-13 10.73 10.73 -0.44 10.29 10.9 10.2 22128 10.6 27287 10.36 11442 118988 14
2021-10-12 10.73 10.73 -0.22 10.51 10.51 10.35 12779 10.99 4211 10.6 4100 42929 5
2021-10-11 10.73 10.73 -10.73 0 0 0 28914 10.98 30725 10.5 0 0 0
2021-10-10 10.73 10.73 -0.4 10.33 11.24 10.32 28129 10.91 25650 10.33 3901 40339 6
2021-10-06 10.73 10.73 0 10.73 10.73 10.25 13319 10.88 13158 10.4 4047 42087 5
2021-10-05 11.29 10.73 -0.56 10.73 10.77 10.73 30793 10.73 0 0 63893 685863 43
2021-10-04 11.29 11.29 -0.39 10.9 11.07 10.81 23954 10.9 9743 10.82 4601 49958 10
2021-10-03 11.29 11.29 -0.31 10.98 11.2 10.76 46972 10.98 9043 10.8 15152 164261 22
2021-09-30 11.29 11.29 -0.01 11.28 11.4 10.77 25841 11.29 23584 10.95 18407 202611 28
2021-09-29 11.29 11.29 -0.35 10.94 11.35 10.94 31070 11.15 25357 10.95 15648 175365 20
2021-09-28 11.2 11.29 0.09 11.29 11.6 10.73 32808 11.49 36958 11.3 108970 1227749 109
2021-09-27 10.89 11.2 0.31 11.2 11.43 11.15 44088 11.2 26760 11.15 197465 2254529 107
2021-09-26 10.38 10.89 0.51 10.89 10.89 10.89 0 0 236701 10.89 27550 300021 20
2021-09-23 9.89 10.38 0.49 10.38 10.38 9.7 0 0 376929 10.38 41139 421754 72
2021-09-22 9.47 9.89 0.47 9.94 9.94 9.47 0 0 46053 9.94 40831 402010 47
2021-09-21 9.63 9.47 -0.28 9.35 9.62 9.15 7980 9.54 24953 9.4 50859 473232 69
2021-09-20 10.13 9.63 -0.5 9.63 9.8 9.63 35992 9.63 0 0 54651 527520 90
2021-09-19 10.66 10.13 -0.53 10.13 10.6 10.13 28345 10.4 0 0 73697 752699 83
2021-09-16 10.64 10.66 -0.04 10.6 10.84 10.6 26895 10.78 30169 10.63 31000 331068 30
2021-09-15 11.02 10.64 -0.4 10.62 10.9 10.6 39002 10.9 23450 10.66 18480 198299 26
2021-09-14 11.15 11.02 -0.2 10.95 11.28 10.91 26455 11.18 23848 10.95 16474 182236 37
2021-09-13 10.9 11.15 0.34 11.24 11.24 10.7 19053 11.24 41722 11.25 30750 338856 46
2021-09-12 10.87 10.9 0.03 10.9 11 10.62 18542 11 39064 10.9 14783 161609 27
2021-09-09 10.87 10.87 0.05 10.92 10.92 10.6 23832 10.9 41167 10.66 9200 98135 22
2021-09-08 10.77 10.87 -0.04 10.73 11 10.58 23568 10.87 44869 10.73 28350 307213 50
2021-09-07 10.69 10.77 0.11 10.8 10.9 10.47 17478 10.7 18522 10.7 21222 226256 46
2021-09-06 11.02 10.69 -0.34 10.68 10.99 10.6 18807 10.8 31496 10.67 37850 408732 55
2021-09-05 11.29 11.02 -0.29 11 11.85 11 37414 11.29 23224 11.1 89141 1016424 105
2021-09-02 11.21 11.29 0.26 11.47 11.7 11 33594 11.47 53417 11.31 54855 619468 61
2021-09-01 10.91 11.21 0.54 11.45 11.45 10.94 0 0 60180 11.45 93093 1043826 126
2021-08-31 10.92 10.91 -0.2 10.72 11.16 10.68 26836 10.95 85409 10.72 86145 939869 99
2021-08-30 10.85 10.92 0.05 10.9 11.19 10.76 23038 10.9 48311 10.82 64902 708684 80
2021-08-29 11.1 10.85 -0.2 10.9 11.19 10.57 29018 10.99 99186 10.84 35630 386714 33
2021-08-26 11.42 11.1 -0.27 11.15 11.79 10.95 66457 11.15 39555 11.01 78447 870757 94
2021-08-25 11.87 11.42 -0.57 11.3 11.6 11.28 65959 11.5 17865 11.32 104768 1196020 111
2021-08-24 11.91 11.87 -0.21 11.7 12.17 11.7 58837 11.98 22197 11.71 49085 582412 46
2021-08-23 11.82 11.91 0.18 12 12.1 11.73 45510 12.04 69650 12 98247 1170348 113
2021-08-22 11.94 11.82 -0.19 11.75 12 11.71 40123 11.94 40194 11.75 38062 449829 31
2021-08-19 12.18 11.94 -0.2 11.98 12.13 11.8 63144 11.98 38966 11.83 103862 1239816 120
2021-08-18 12.47 12.18 -0.43 12.04 12.66 12.03 72388 12.35 34106 12.04 90865 1106443 86
2021-08-17 12.06 12.47 0.49 12.55 12.66 11.9 14266 12.63 77791 12.5 196558 2450824 163
2021-08-16 12.46 12.06 -0.38 12.08 12.31 11.9 74630 12.08 44807 11.97 96729 1166643 141
2021-08-15 12.77 12.46 -0.47 12.3 12.97 12.25 58816 12.48 35760 12.3 176890 2203714 150
2021-08-11 12.38 12.77 0.02 12.4 12.99 12.2 51035 12.61 39657 12.41 200520 2561291 187
2021-08-10 12.79 12.38 -0.14 12.65 13.07 12.16 77900 12.65 26973 12.5 199304 2467188 208
2021-08-09 12.58 12.79 0.22 12.8 13.19 12.25 38893 12.8 35409 12.65 99220 1269279 132
2021-08-08 12.02 12.58 0.6 12.62 12.62 12.35 0 0 93355 12.62 154284 1940937 187
2021-08-05 11.63 12.02 0.47 12.1 12.1 11.9 25304 12 78822 11.96 112309 1349939 142
2021-08-04 11.49 11.63 0.06 11.55 11.9 11.51 47420 11.75 45415 11.55 58001 674330 51
2021-08-03 11.66 11.49 -0.25 11.41 11.6 11.22 29941 11.53 42846 11.4 72505 833140 66
2021-08-02 11.99 11.66 -0.48 11.51 11.99 11.5 56505 11.74 13883 11.58 67074 782110 91
2021-08-01 11.73 11.99 0.07 11.8 12.17 11.75 77234 12 59231 11.82 87697 1051812 109
2021-07-29 11.61 11.73 0.14 11.75 12 11.45 67735 11.75 56408 11.63 62722 735970 71
2021-07-28 11.79 11.61 -0.18 11.61 11.89 11.3 53306 11.85 38829 11.61 88987 1033514 82
2021-07-27 11.82 11.79 -0.17 11.65 12.05 11.6 72576 11.79 27549 11.65 81552 961297 96
2021-07-26 11.43 11.82 0.42 11.85 12 11.5 27393 11.95 53996 11.85 97491 1152726 106
2021-07-25 11.13 11.43 0.49 11.62 11.68 11.18 17279 11.62 88525 11.52 112180 1281904 131
2021-07-18 11.37 11.13 -0.31 11.06 11.4 11.01 74148 11.24 33210 11.1 54816 610183 69
2021-07-15 11.34 11.37 -0.14 11.2 11.71 11.13 91533 11.3 75527 11.21 106573 1211255 117
2021-07-14 11.17 11.34 0.1 11.27 11.64 11.1 71893 11.35 63840 11.3 143101 1623255 105
2021-07-13 10.68 11.17 0.53 11.21 11.21 10.75 0 0 64776 11.21 177778 1985078 154
2021-07-12 10.22 10.68 0.51 10.73 10.73 10.45 0 0 80046 10.73 110080 1175122 131
2021-07-11 10.61 10.22 -0.21 10.4 10.6 10.15 51006 10.42 48873 10.29 174614 1785151 118
2021-07-08 11 10.61 -0.32 10.68 11 10.45 59680 10.68 0 0 123753 1312723 113
2021-07-07 10.74 11 0.03 10.77 11.1 10.7 52539 10.94 74757 10.8 37201 409112 45
2021-07-06 11 10.74 -0.3 10.7 11 10.5 42147 10.91 48509 10.7 72852 782143 68
2021-07-05 11.49 11 -0.57 10.92 11.45 10.92 80030 10.92 100 11.22 176455 1940942 141
2021-07-04 11.32 11.49 -0.02 11.3 11.69 11.24 37746 11.6 36734 11.3 55562 638285 85
2021-06-30 10.89 11.32 0.54 11.43 11.43 10.9 0 0 50709 11.43 95774 1083749 138
2021-06-29 11.08 10.89 -0.05 11.03 11.08 10.74 55134 11.03 99623 10.92 61840 673441 84
2021-06-28 11.12 11.08 -0.32 10.8 11.5 10.72 57495 10.8 17827 10.73 122245 1354279 160
2021-06-27 10.98 11.12 0.47 11.45 11.5 10.68 18284 11.45 92319 11.27 80663 896728 121
2021-06-24 11.33 10.98 -0.38 10.95 11.1 10.9 68526 11.17 21094 10.95 37614 413158 57
2021-06-23 11.85 11.33 -0.59 11.26 11.85 11.26 16407 11.94 0 0 52000 589149 98
2021-06-22 11.93 11.85 -0.16 11.77 12.38 11.4 92098 11.77 25891 11.55 90245 1069029 174
2021-06-21 11.39 11.93 0.56 11.95 11.95 11.8 0 0 36506 11.95 137226 1637645 164
2021-06-20 10.96 11.39 0.54 11.5 11.5 11.02 0 0 77287 11.5 56179 639932 78
2021-06-17 10.67 10.96 0.53 11.2 11.2 10.5 0 0 69708 11.2 143805 1576365 145
2021-06-16 11.19 10.67 -0.48 10.71 10.93 10.64 67009 10.83 19243 10.71 73659 785871 83
2021-06-15 11.31 11.19 -0.41 10.9 11.69 10.75 101204 10.92 6202 10.8 126167 1411294 122
2021-06-14 11.47 11.31 -0.27 11.2 11.9 10.9 74876 11.27 24794 11.2 125711 1422343 129
2021-06-13 10.99 11.47 0.54 11.53 11.53 10.92 0 0 136219 11.53 217250 2491873 152
2021-06-10 11.54 10.99 -0.57 10.97 11.34 10.97 34178 10.97 0 0 170429 1873754 159
2021-06-09 12.09 11.54 -0.6 11.49 12 11.49 81669 11.49 0 0 147706 1704989 135
2021-06-08 12.57 12.09 -0.57 12 12.9 11.95 52883 12 8607 11.96 158845 1919978 163
2021-06-07 12.38 12.57 0.38 12.76 12.89 12.4 36885 12.75 47637 12.61 194747 2447488 189
2021-06-06 12.19 12.38 0.6 12.79 12.79 11.62 0 0 129910 12.79 207997 2574341 274
2021-06-03 12.81 12.19 -0.64 12.17 12.65 12.17 33171 12.17 0 0 116840 1424365 114
2021-06-02 13.2 12.81 -0.6 12.6 13.69 12.6 20881 12.8 17156 12.62 78732 1008766 116
2021-06-01 13.88 13.2 -0.69 13.19 13.32 13.19 1500 13.45 0 0 60865 803661 86
2021-05-31 14.53 13.88 -0.72 13.81 14.53 13.81 41880 13.81 0 0 87773 1218336 114
2021-05-30 14.37 14.53 -0.17 14.2 15.08 14.07 23865 14.4 36038 14.17 100934 1466843 150
2021-05-27 14.45 14.37 -0.05 14.4 14.73 14 12942 14.45 60075 14.23 70210 1009113 128
2021-05-26 14.7 14.45 -0.3 14.4 15.25 14.01 21919 14.45 46254 14.4 87210 1260345 112
2021-05-25 15.16 14.7 0.03 15.19 15.47 14.42 9185 15.19 19342 14.83 58745 863335 84
2021-05-24 15.89 15.16 -0.79 15.1 15.75 15.1 24783 15.1 0 0 52713 799388 65
2021-05-23 16.57 15.89 -0.57 16 17 15.75 42250 16 600 15.75 74363 1181661 111
2021-05-20 17.05 16.57 -0.02 17.03 17.1 16.3 53380 17.03 8525 16.41 74830 1240081 63
2021-05-19 17.73 17.05 -0.26 17.47 17.95 16.85 73077 17.34 1996 16.9 128580 2192499 97
2021-05-18 17.76 17.73 0.17 17.93 18.12 17.32 47121 17.89 21175 17.4 82495 1462349 90
2021-05-17 17.26 17.76 0.69 17.95 18.11 17.26 24733 17.93 48382 17.46 71527 1270175 92
2021-05-11 16.48 17.26 0.72 17.2 17.3 17.1 0 0 84312 17.3 111539 1924731 63
2021-05-10 16.28 16.48 0.81 17.09 17.09 15.56 0 0 170871 17.09 118078 1945956 128
2021-05-09 17.13 16.28 -0.85 16.28 16.28 16.28 78755 16.28 0 0 23325 379731 15
2021-05-06 18.87 17.13 -1.88 16.99 17.6 16.99 103104 16.99 0 0 102663 1758238 90
2021-05-05 0 18.87 0 0 0 0 4468 20.3 1580 18.25 0 0 0
2021-05-04 18.86 18.87 0.04 18.9 19.62 18.5 28863 18.89 40701 18.55 59007 1113657 77
2021-04-28 19.83 18.85 -0.83 19 19.5 17.9 36801 19 67032 18.7 78566 1480839 120
2021-04-27 19.75 19.83 0.2 19.95 20 19.5 67733 19.95 38465 19.51 56976 1129615 88
2021-04-26 19.34 19.75 0.96 20.3 20.4 18.01 36660 20.39 121770 20.3 192750 3805999 251
2021-04-25 17.78 19.34 1.77 19.55 19.55 18.28 0 0 146684 19.55 120074 2322714 145
2021-04-22 17.43 17.78 0.81 18.24 18.35 16.61 39202 18.14 99221 18.01 134872 2397395 148
2021-04-21 17.44 17.43 -0.14 17.3 18.39 16.95 59452 17.3 38823 16.94 106596 1858194 140
2021-04-20 16.15 17.44 1.28 17.43 17.75 16.76 23805 17.39 62435 17.26 55846 973949 82
2021-04-19 15.33 16.15 1.53 16.86 16.86 15.35 0 0 100650 16.86 166240 2685041 173
2021-04-18 14.68 15.33 1.06 15.74 16.06 14.88 19404 15.74 41954 15.1 69166 1060029 98
2021-04-15 14.59 14.64 0.52 15.11 15.49 14 16143 15.11 27513 14.53 32204 471376 62
2021-04-14 16.11 14.59 -1.61 14.5 15.99 14.5 17915 14.5 0 0 66038 963277 70
2021-04-13 16.97 16.11 -1.69 15.28 17.31 15.28 41589 16 252 15.28 33709 543126 59
2021-04-12 16.49 16.97 0.36 16.85 17.49 16.8 100 17.28 1 16.49 52074 883577 60
2021-04-11 0 16.49 0 0 0 0 0 0 0 0 0 0 0
2021-04-08 16.49 16.49 -16.49 0 0 0 0 0 0 0 0 0 0
2021-04-07 16.3 16.49 0.44 16.74 17.24 16.1 1300 17.25 0 0 52305 862271 47
2021-04-06 17.1 16.3 -0.61 16.49 16.88 15.99 3248 18 0 0 38290 624035 44
2021-04-05 17.84 17.1 -1.09 16.75 17.5 16.5 4163 18 250 16.1 61886 1058290 60
2021-04-04 16.9 17.84 0.97 17.87 18.1 17.26 4139 17.99 6680 17.1 182528 3256379 136
2021-04-01 16.79 16.9 -0.09 16.7 17.25 16.55 2449 18.29 2680 16.55 68599 1159144 67
2021-03-31 17.05 16.79 -0.06 16.99 17.8 16.44 1882 18.29 0 0 38548 647082 75
2021-03-30 16.89 17.05 1 17.89 18 16.5 1957 18.29 0 0 98615 1681491 161
2021-03-29 16.08 16.89 0.32 16.4 17.15 16.4 0 0 200 15.01 24630 415911 42
2021-03-28 16.56 16.08 0.09 16.65 16.8 15.71 7072 18.19 200 15.01 95657 1537951 87
2021-03-25 16.1 16.56 0.3 16.4 17.5 16.2 72 17.7 200 15.01 38198 632658 46
2021-03-24 14.72 16.1 1.47 16.19 16.19 15.8 0 0 200 15.01 105364 1696314 124
2021-03-23 15.94 14.72 -0.04 15.9 15.9 14.35 51204 17.44 0 0 119988 1765668 71
2021-03-22 17.03 15.94 -1.13 15.9 17.5 15.33 52448 17.45 0 0 107205 1709377 79
2021-03-21 18.17 17.03 -0.86 17.31 18 16.48 1065 19.64 0 0 82702 1408690 87
2021-03-18 18.3 18.17 -0.26 18.04 18.7 17.9 140 19.64 10950 18 81888 1487535 87
2021-03-17 17.86 18.3 0.54 18.4 18.75 17.8 1500 18.75 1070 17.12 53806 984604 54
2021-03-16 18.22 17.86 0.47 18.69 18.69 17 2112 19.79 1000 17.01 65155 1163375 62
2021-03-15 19.01 18.22 -0.53 18.48 19.06 17.5 4182 19.79 565 17.37 85555 1558997 71
2021-03-14 19.89 19.01 -1.08 18.81 19.8 18.7 12869 19.79 540 18.2 66410 1262691 56
2021-03-11 19.81 19.89 0.08 19.89 20.39 19.4 4456 19.97 500 19.16 288402 5735659 168
2021-03-10 19.16 19.81 0.93 20.09 20.49 18.25 3281 20.4 51065 20 270546 5358242 277
2021-03-09 18.63 19.16 0.47 19.1 19.77 18.77 13100 19.69 566 18.37 275786 5283364 186
2021-03-08 19.49 18.63 -0.09 19.4 19.4 18.2 12357 19.4 0 0 91606 1706733 111
2021-03-07 18.71 19.49 0.29 19 20.34 18.3 5070 19.8 1000 18.9 226581 4415663 276
2021-03-04 17.2 18.71 1.69 18.89 18.92 17.09 0 0 362 17.68 120331 2251103 143
2021-03-03 18.67 17.2 -0.74 17.93 18.4 16.81 2264 19 0 0 106253 1827175 98
2021-03-02 18.51 18.67 -0.55 17.96 19.67 17.58 12779 17.98 0 0 254311 4747999 175
2021-03-01 19.9 18.51 -1.3 18.6 19.9 17.96 7124 19.75 70 17.91 148244 2744490 154
2021-02-28 20.23 19.9 -0.53 19.7 21.75 19.5 24355 21 60 18.22 163645 3256347 139
2021-02-25 18.54 20.23 1.85 20.39 20.39 18.8 0 0 3380 20.39 605637 12253195 235
2021-02-24 18.08 18.54 0.92 19 19.2 17.3 3224 19.19 210 18 110172 2042755 138
2021-02-23 18.48 18.08 -0.48 18 19.19 17.7 10090 18.76 137 17.62 97215 1757660 127
2021-02-22 17.8 18.48 1.04 18.84 19 18 571 19.5 139 17.62 219873 4062915 220
2021-02-21 16.2 17.8 1.62 17.82 17.82 16.26 0 0 250 17.51 945164 16819823 140
2021-02-18 15.98 16.2 0.24 16.22 16.8 15.62 4275 16.98 799 15.86 146915 2380499 170
2021-02-17 15.52 15.98 0.48 16 16.48 15 78 16.89 1842 15.11 89824 1435142 56
2021-02-16 15.4 15.52 -0.39 15.01 16.94 14.81 250 15.6 5096 14.2 299607 4649860 213
2021-02-15 13.15 14.16 1.31 14.46 14.46 13.5 0 0 200 12.25 229398 3247860 196
2021-02-14 12.06 13.15 1.2 13.26 13.26 12.5 0 0 880 12.02 27403 360228 51
2021-02-11 12.02 12.06 0 12.02 12.43 12 1300 12.2 120 10.85 26283 316890 36
2021-02-10 12.75 12.02 -0.38 12.37 12.59 11.71 3700 12.58 0 0 19686 236570 41
2021-02-09 12.65 12.75 -0.65 12 13.88 12 1100 13.87 0 0 49818 635017 64
2021-02-08 12.65 12.65 -12.65 0 0 0 0 0 0 0 0 0 0
2021-02-07 11.5 12.65 1.15 12.65 12.65 12.6 0 0 18560 12.65 105662 1336544 80
2021-02-04 10.63 11.5 1.06 11.69 11.69 10.5 0 0 3206 11.55 86937 999644 91
2021-02-03 10.19 10.63 0.46 10.65 10.68 10 9024 10.75 2740 10.01 10595 112628 17
2021-02-02 10.19 10.19 0.36 10.55 10.66 10.4 9024 10.75 3615 9.92 3624 38102 9
2021-02-01 10.19 10.19 0.16 10.35 10.35 10.1 6417 10.88 3115 9.92 4000 40900 3
2021-01-31 10.19 10.19 -10.19 0 0 0 3704 10.88 2205 9.81 0 0 0
2021-01-27 10.19 10.19 0.69 10.88 10.88 9.76 8624 10.88 2105 9.61 9021 89933 14
2021-01-26 10.19 10.19 -0.09 10.1 10.1 9.9 12125 10.88 4685 9.61 4050 40835 5
2021-01-25 10.19 10.19 -0.14 10.05 10.05 9.2 11725 10.97 1375 9.2 7230 70255 9
2021-01-24 10.19 10.19 -0.65 9.54 10.01 9.54 11675 10.79 145 9.19 500 4983 2
2021-01-21 10.19 10.19 -0.18 10.01 10.19 10.01 6875 10.79 145 9.19 3000 30199 3
2021-01-20 10.19 10.19 -0.17 10.02 10.79 10 6755 10.85 0 0 4000 40111 9
2021-01-19 10.19 10.19 -10.19 0 0 0 5255 10.95 0 0 0 0 0
2021-01-18 0 10.19 0 0 0 0 0 0 0 0 0 0 0
2021-01-17 10.19 10.19 -10.19 0 0 0 0 0 0 0 0 0 0
2021-01-14 10.19 10.19 0.31 10.5 10.5 10.05 10175 10.9 895 9.23 2001 20121 3
2021-01-13 10.19 10.19 -10.19 0 0 0 7175 10.95 1895 10.05 0 0 0
2021-01-12 10.19 10.19 -0.13 10.06 10.06 10.06 7055 10.96 1645 10.05 160 1610 1
2021-01-11 10.19 10.19 -0.09 10.1 10.6 10.1 0 0 1870 10.05 500 5075 2
2021-01-10 11.09 10.19 -1.03 10.06 11 9.99 637 10.99 0 0 14000 142664 32
2021-01-06 11.09 11.09 -11.09 0 0 0 110 12.18 132 10.08 0 0 0
2021-01-05 10.11 11.09 1.01 11.12 11.12 10.95 0 0 6807 10.08 13000 144130 21
2021-01-04 10.11 10.11 0.14 10.25 11 10.25 1440 10.95 4307 10.04 2475 25839 11
2021-01-03 10.11 10.11 0.74 10.85 10.87 10 120 10.98 4175 10.03 3590 36036 16
2020-12-31 10.91 10.11 -0.81 10.1 10.3 9.82 340 12 5000 10.03 10000 101130 4
2020-12-30 10.02 10.91 0.98 11 11 10.76 0 0 1140 9.05 10000 109083 7
2020-12-29 10.02 10.02 -10.02 0 0 0 2002 10.77 1140 9.05 0 0 0
2020-12-28 10.4 10.02 -0.4 10 11 10 2002 10.99 140 9.41 12046 120761 15
2020-12-27 11.42 10.4 -1.02 10.4 10.4 10.4 5848 11 125 10.33 10000 104000 7
2020-12-24 11.42 11.42 -11.42 0 0 0 800 12.49 1125 10.33 0 0 0
2020-12-23 11.42 11.42 -0.42 11 11 10.5 800 12.49 1125 10.33 8302 89516 8
2020-12-22 11.42 11.42 -11.42 0 0 0 3800 11 0 0 0 0 0
2020-12-21 12.08 11.42 -1.08 11 11.7 11 3755 11 0 0 32100 366625 16
2020-12-20 12.08 12.08 -0.37 11.71 11.71 11.71 6255 12.89 1120 11.21 3500 40985 1
2020-12-17 12.08 12.08 -0.26 11.82 11.83 11.77 4755 12.89 1120 11.21 800 9437 4
2020-12-16 12.37 12.08 -0.37 12 12.5 11.5 7572 12.47 1120 11.21 36198 437144 26
2020-12-15 12.37 12.37 -0.37 12 12.03 12 3837 13 120 11.15 2750 33030 3
2020-12-14 12.03 12.37 0.97 13 13 11.8 1080 13.22 0 0 56847 703131 44
2020-12-13 12.15 12.03 -0.14 12.01 12.79 12 1660 12.75 1000 12.06 28971 348520 29
2020-12-10 11.59 12.15 0.42 12.01 12.69 11.06 0 0 1000 11.31 123552 1501453 211
2020-12-09 11.61 11.59 -0.05 11.56 12.43 11.31 1500 12.76 1000 10.95 33083 383430 34
2020-12-08 11.16 11.61 0.34 11.5 12 11.3 0 0 1126 10.95 13478 156457 9
2020-12-07 11.75 11.16 -0.53 11.22 11.99 11 2000 12.45 4017 11.06 22000 245553 20
2020-12-06 11.97 11.75 0.03 12 13.06 10.78 4650 12.97 1000 10.95 39545 464707 43
2020-12-03 10.89 11.97 1.08 11.97 11.97 11.97 0 0 7500 11.97 11250 134662 8
2020-12-02 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-12-01 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-11-30 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-11-29 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-11-26 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-11-25 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-11-24 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-11-23 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-11-22 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-11-19 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-11-18 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-11-17 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-11-16 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-11-15 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-11-12 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-11-11 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-11-10 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-11-09 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-11-08 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-11-05 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-11-04 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-11-03 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-11-02 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-11-01 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-10-28 0 10.89 0 0 0 0 0 0 0 0 0 0 0
2020-10-27 11.97 12.05 0.53 12.5 12.9 11.35 1300 12.7 0 0 60914 733906 58
2020-10-26 10.11 10.89 1.01 11.12 11.12 10.03 0 0 7137 10.04 27273 297030 21
2020-10-25 10.73 10.11 -0.71 10.02 10.5 10 920 11.7 2892 10.01 26418 267005 26
2020-10-22 11.04 10.73 -0.63 10.41 11.97 10.15 2245 10.75 2550 10.16 88089 945432 69
2020-10-21 10.12 11.04 0.59 10.71 11.13 10.2 0 0 13070 10.21 174745 1928467 118
2020-10-20 10.01 10.12 -0.01 10 10.35 9.8 3455 10.2 1000 9.4 60072 607883 45
2020-10-19 9.19 10.01 0.91 10.1 10.1 9.28 0 0 160 8.3 156150 1562774 100
2020-10-18 9.16 9.19 -0.06 9.1 9.4 8.41 9191 9.27 315 8.3 6458 59343 8
2020-10-15 8.57 9.16 0.53 9.1 9.39 8.99 6450 9.39 330 8.23 20710 189712 28
2020-10-14 8.65 8.57 0.35 9 9 7.88 3735 9.4 2500 7.9 25030 214568 29
2020-10-13 9.43 8.65 -0.53 8.9 8.9 8.49 14710 9.6 0 0 3883 33580 6
2020-10-12 9.32 9.43 -0.16 9.16 9.61 9.16 15210 9.5 155 8.51 26141 246417 30
2020-10-11 8.65 9.32 0.84 9.49 9.5 8.96 1395 9.51 2325 8.51 44195 411775 47
2020-10-07 8.65 8.65 0.33 8.98 8.98 8.15 16535 8.99 2170 7.85 2998 26568 8
2020-10-06 8.65 8.65 -0.71 7.94 7.95 7.94 12813 8.85 0 0 3000 23821 2
2020-10-05 9 8.65 -0.4 8.6 8.99 8.5 12813 8.85 0 0 7500 64848 7
2020-10-04 8.98 9 0.02 9 9 8.98 10368 9.3 2000 8.09 5320 47868 10
2020-10-01 8.6 8.98 0.4 9 9 8.95 1692 9 0 0 9500 85266 8
2020-09-30 8.6 8.6 0 8.6 8.6 8.11 2140 9.3 5500 8.05 2068 17710 6
2020-09-29 7.89 8.6 0.78 8.67 8.67 7.9 0 0 14500 8.05 43035 370145 36
2020-09-28 8.26 7.89 -0.34 7.92 7.92 7.87 5678 8.49 0 0 8778 69283 5
2020-09-27 8.19 8.26 -0.28 7.91 8.59 7.91 2000 8.6 5700 7.38 60784 502012 27
2020-09-24 7.48 8.19 0.74 8.22 8.22 7.5 0 0 0 0 80814 661697 47
2020-09-23 7.16 7.48 0.09 7.25 7.5 7.25 2000 7.7 5000 6.81 8200 61310 9
2020-09-22 7.43 7.16 -0.43 7 7.61 7 5352 8.17 4000 7 43398 310800 19
2020-09-21 7.25 7.43 -0.05 7.2 7.54 7.15 0 0 200 6.54 25167 187010 25
2020-09-20 0 7.25 0 0 0 0 0 0 0 0 0 0 0
2020-09-17 0 7.25 0 0 0 0 0 0 0 0 0 0 0
2020-09-16 0 7.25 0 0 0 0 0 0 0 0 0 0 0
2020-09-15 7.25 7.25 -7.25 0 0 0 0 0 0 0 0 0 0
2020-09-14 7.59 7.25 -0.34 7.25 7.25 7.25 11167 7.59 4000 7.03 7630 55318 4
2020-09-13 7.46 7.59 0.13 7.59 7.59 7.59 6752 8.15 4195 7.12 3960 30056 2
2020-09-10 7.1 7.46 0.39 7.49 7.49 7.35 1000 7.81 7245 7.01 9440 70446 9
2020-09-09 7.48 7.1 -0.47 7.01 7.5 7 3100 7.5 4195 6.85 40118 285025 25
2020-09-08 7.77 7.48 -0.52 7.25 7.54 7.25 12948 7.95 3186 7.03 6000 44860 6
2020-09-02 7.56 7.49 0.03 7.59 7.59 7.4 7355 7.8 4335 7.1 20600 154315 18
2020-09-01 7.56 7.56 -0.16 7.4 7.43 7.4 8200 7.8 4185 7.12 4000 29670 4
2020-08-31 7.51 7.56 -0.01 7.5 7.85 7.5 5400 7.85 2230 7.07 6000 45351 3
2020-08-30 7.34 7.51 0.16 7.5 7.53 7.5 15660 7.88 3035 7.26 11336 85131 10
2020-08-27 7.51 7.34 0.08 7.59 7.89 7.25 16770 7.89 8030 7.26 19657 144246 14
2020-08-26 7.51 7.51 0.39 7.9 7.9 7.1 11810 7.59 9816 7.17 1051 7484 5
2020-08-25 7.51 7.51 -7.51 0 0 0 7960 7.93 5955 7.13 0 0 0
2020-08-24 7.51 7.51 -7.51 0 0 0 7960 7.93 9955 7.13 0 0 0
2020-08-23 7.51 7.51 -7.51 0 0 0 7960 7.95 7955 7.23 0 0 0
2020-08-19 7.51 7.51 0.09 7.6 7.6 7.5 5155 7.94 8800 7.22 16000 120120 4
2020-08-18 7.48 7.51 0.11 7.59 7.59 7.48 6955 7.88 9800 7.11 13825 103827 9
2020-08-17 7.56 7.48 -0.26 7.3 7.56 7.3 14965 7.96 1800 7.02 9905 74072 11
2020-08-16 7.54 7.56 -0.04 7.5 7.6 7.5 12115 7.89 5800 7.03 4600 34780 5
2020-08-13 7.54 7.54 -0.09 7.45 7.47 7.45 4155 7.95 6992 7.05 1100 8206 3
2020-08-12 8.21 7.54 -0.76 7.45 7.69 7.45 16425 7.99 1348 7.46 12667 95508 21
2020-08-11 8.21 8.21 -8.21 0 0 0 17200 8.49 4362 7.69 0 0 0
2020-08-10 8.44 8.21 0.17 8.61 8.61 7.65 21459 8.64 332 7.65 15040 123488 13
2020-08-09 8.44 8.44 0.01 8.45 8.45 8.45 18531 8.63 370 7.7 45 380 1
2020-08-06 8.44 8.44 -8.44 0 0 0 15837 8.46 170 7.61 0 0 0
2020-08-05 7.77 8.44 0.71 8.48 8.53 8.21 4000 8.47 3400 7.32 31750 268045 33
2020-08-04 7.12 7.77 0.71 7.83 7.83 7.48 0 0 15966 7.1 14390 111849 18
2020-07-29 7.12 7.12 -7.12 0 0 0 5499 7.6 4500 6.51 0 0 0
2020-07-28 7.12 7.12 -7.12 0 0 0 5899 7.54 5866 6.75 0 0 0
2020-07-27 7.12 7.12 -7.12 0 0 0 4300 7.83 4404 6.78 0 0 0
2020-07-26 7.8 7.12 -0.75 7.05 7.2 7.02 15192 7.97 0 0 11387 81102 18
2020-07-22 7.8 7.8 -0.55 7.25 7.26 7.25 9970 7.97 0 0 1990 14433 2
2020-07-21 7.87 7.8 -0.12 7.75 8.19 7.75 9998 7.97 0 0 11500 89646 8
2020-07-20 7.77 7.87 0.12 7.89 7.99 7.25 8970 7.97 0 0 15402 121246 23
2020-07-19 7.23 7.77 0.04 7.27 7.95 7.2 1000 7.93 1085 7.25 17611 136836 23
2020-07-16 6.65 7.23 0.66 7.31 7.31 6.31 0 0 5114 6.51 24396 176465 29
2020-07-15 6.83 6.65 -0.33 6.5 7.36 6.5 4910 6.78 0 0 6901 45873 18
2020-07-14 6.8 6.83 0.03 6.83 6.84 6.8 1070 7.09 715 6.13 6009 41050 10
2020-07-13 7.53 6.8 -0.03 7.5 7.55 6.78 3200 8.16 0 0 14159 96259 20
2020-07-12 7.53 7.53 0.32 7.85 7.85 7.52 3000 8.28 2140 7.55 255 2001 2
2020-07-09 8.35 7.53 -0.82 7.53 7.53 7.52 18676 8.6 0 0 6089 45830 6
2020-07-08 8.35 8.35 -0.65 7.7 7.71 7.7 62349 8.58 0 0 900 6935 2
2020-07-07 8.28 8.35 -0.28 8 8.56 8 58987 8.58 0 0 7974 66565 7
2020-07-06 8.76 8.28 -0.36 8.4 8.82 8 67968 8.81 224 8 8020 66431 11
2020-07-05 8.7 8.76 -0.2 8.5 8.99 8.35 21453 8.95 0 0 6877 60268 13
2020-06-30 8.41 8.7 0.45 8.86 8.88 8.2 1954 8.99 0 0 24000 208766 32
2020-06-29 8.37 8.41 -0.26 8.11 9.14 8.11 17768 8.75 0 0 28635 240718 32
2020-06-28 8.37 8.37 -8.37 0 0 0 0 0 0 0 0 0 0
2020-06-25 7.92 8.37 0.2 8.12 8.6 8.1 2000 8.6 1174 7.14 28486 238452 43
2020-06-24 7.2 7.92 0.72 7.92 7.92 7.91 0 0 3064 6.5 15611 123598 21
2020-06-23 6.67 7.2 0.66 7.33 7.33 6.98 0 0 11957 6.35 8888 63965 15
2020-06-22 6.67 6.67 -0.16 6.51 6.51 6.26 8274 6.98 11812 6.25 3800 24071 6
2020-06-21 6.67 6.67 -0.42 6.25 6.4 6.25 6574 7 11812 6.25 206 1310 2
2020-06-18 6.67 6.67 -6.67 0 0 0 5614 7 11810 6.3 0 0 0
2020-06-17 6.67 6.67 -6.67 0 0 0 5154 7 13161 6.21 0 0 0
2020-06-16 6.67 6.67 -6.67 0 0 0 8915 7.06 11731 6.14 0 0 0
2020-06-15 6.67 6.67 0.47 7.14 7.14 6.08 9395 7.06 1816 6.21 444 2749 3
2020-06-14 6.67 6.67 0.48 7.15 7.15 6.04 9440 7.14 6684 6.06 1619 10617 6
2020-06-11 6.67 6.67 -6.67 0 0 0 9460 7.18 13184 6.41 0 0 0
2020-06-10 6.67 6.67 0.51 7.18 7.18 7.18 11420 7.18 13084 6.37 40 287 1
2020-06-09 6.67 6.67 -0.27 6.4 6.98 6.4 9500 7.14 11983 6.31 1040 6679 2
2020-06-08 6.67 6.67 -6.67 0 0 0 9500 7.19 11983 6.31 0 0 0
2020-06-07 6.67 6.67 -6.67 0 0 0 9500 7.19 7320 6.31 0 0 0
2020-06-04 6.67 6.67 -6.67 0 0 0 8500 7.19 5820 6.06 0 0 0
2020-06-03 6.67 6.67 -0.27 6.4 6.4 6.4 6550 7.19 6100 6.05 2000 12800 1
2020-06-02 6.67 6.67 -0.27 6.4 6.4 6.4 3550 7.21 6329 6.06 2000 12800 1
2020-05-31 6.67 6.67 -6.67 0 0 0 3550 7.21 715 6.04 0 0 0
2020-05-17 6.67 6.67 -0.65 6.02 6.02 6.02 5169 7.27 1235 6.02 1200 7224 1
2020-05-14 6.67 6.67 -6.67 0 0 0 3969 7.3 2435 6.02 0 0 0
2020-05-13 6.67 6.67 -6.67 0 0 0 6969 7.24 3929 6.04 0 0 0
2020-05-12 6.67 6.67 -6.67 0 0 0 6969 7.27 8929 6.04 0 0 0
2020-05-11 6.67 6.67 -6.67 0 0 0 6469 7.26 4929 6.07 0 0 0
2020-05-10 6.67 6.67 -6.67 0 0 0 2969 7.3 1000 6.05 0 0 0
2020-05-07 7.38 6.67 -0.72 6.66 6.67 6.66 9895 7.54 0 0 6036 40247 3
2020-05-06 7.38 7.38 0.1 7.48 7.48 7.48 14921 7.5 7370 6.65 290 2169 1
2020-05-05 7.38 7.38 -7.38 0 0 0 13421 7.49 0 0 0 0 0
2020-05-04 7.38 7.38 -7.38 0 0 0 12421 7.39 0 0 0 0 0
2020-05-03 7.38 7.38 -0.38 7 7 6.99 12421 7.5 0 0 4000 27970 3
2020-04-30 7.38 7.38 -0.7 6.68 6.79 6.68 6219 7.5 0 0 2504 16874 6
2020-04-29 6.87 7.38 0.68 7.55 7.55 6.21 2250 7.55 5000 6.4 26000 191998 18
2020-04-28 6.87 6.87 0.38 7.25 7.25 7.2 16800 7.25 3000 6.21 900 6485 3
2020-04-27 6.28 6.87 0.62 6.9 6.9 6.85 210 6.9 4135 5.67 5000 34366 4
2020-04-26 5.75 6.28 0.57 6.32 6.32 6.23 0 0 8826 5.61 8590 53929 10
2020-04-23 5.75 5.75 0.38 6.13 6.13 5.99 5969 6.27 0 0 2200 13206 2
2020-04-22 5.75 5.75 -0.5 5.25 5.25 5.25 6469 6.19 5000 5.5 2000 10500 1
2020-04-21 5.75 5.75 -0.55 5.2 5.2 5.2 6469 6.18 1839 5.2 11 57 1
2020-04-16 5.75 5.75 -5.75 0 0 0 2230 5.99 4000 5.18 0 0 0
2020-04-15 5.75 5.75 -5.75 0 0 0 2730 5.99 4000 5.18 0 0 0
2020-04-14 5.75 5.75 -5.75 0 0 0 1450 6 4000 5.18 0 0 0
2020-04-13 5.75 5.75 -0.57 5.18 5.27 5.18 500 6 6780 5.18 5020 26322 5
2020-04-12 5.75 5.75 -5.75 0 0 0 500 6 2500 5.26 0 0 0
2020-04-09 5.75 5.75 -0.17 5.58 5.59 5.58 0 0 8461 5.26 1539 8593 2
2020-04-08 5.75 5.75 -5.75 0 0 0 0 0 9500 5.58 0 0 0
2020-04-07 5.75 5.75 0.15 5.9 6.19 5.9 0 0 2500 5.26 500 3008 2
2020-04-06 5.75 5.75 -5.75 0 0 0 0 0 0 0 0 0 0
2020-04-05 5.75 5.75 -0.55 5.2 5.2 5.2 0 0 0 0 1000 5200 1
2020-04-02 5.36 5.75 0.47 5.83 5.87 5.39 0 0 8900 4.84 5400 31048 10
2020-04-01 5.36 5.36 -5.36 0 0 0 1950 5.4 0 0 0 0 0
2020-03-31 5.36 5.36 -0.35 5.01 5.1 4.95 1950 5.4 1935 4.83 4284 21642 5
2020-03-30 5.36 5.36 -0.36 5 5 5 950 5.42 0 0 3000 15000 2
2020-03-29 5.36 5.36 -0.46 4.9 4.9 4.9 950 5.42 0 0 900 4410 1
2020-03-26 5.36 5.36 -0.46 4.9 4.91 4.9 950 5.42 900 4.9 1100 5400 2
2020-03-25 5.36 5.36 -5.36 0 0 0 1514 5.43 250 4.85 0 0 0
2020-03-24 5.36 5.36 0.07 5.43 5.43 5.43 1514 5.43 250 4.85 5 27 1
2020-03-23 5.36 5.36 0.14 5.5 5.5 5.5 0 0 0 0 110 605 1
2020-03-22 5.5 5.36 0 5.5 5.5 4.95 3000 6.05 0 0 5600 30025 6
2020-03-19 6.11 5.5 -0.61 5.5 5.5 5.5 5059 6.42 0 0 6600 36300 6
2020-03-18 6.11 6.11 -6.11 0 0 0 5559 6.49 0 0 0 0 0
2020-03-17 6.11 6.11 -6.11 0 0 0 5559 6.49 0 0 0 0 0
2020-03-16 6.11 6.11 -6.11 0 0 0 5559 6.49 0 0 0 0 0
2020-03-15 6.11 6.11 -6.11 0 0 0 2559 6.49 0 0 0 0 0
2020-03-11 6.11 6.11 -6.11 0 0 0 2559 6.54 0 0 0 0 0
2020-03-10 6.11 6.11 -6.11 0 0 0 2059 6.59 0 0 0 0 0
2020-03-09 6.11 6.11 -6.11 0 0 0 1636 6.69 0 0 0 0 0
2020-03-08 6.77 6.11 -0.66 6.11 6.15 6.1 13081 6.7 0 0 5087 31077 8
2020-03-05 6.77 6.77 -0.12 6.65 6.65 6.65 7076 6.6 0 0 400 2660 1
2020-03-04 0 6.77 0 0 0 0 4936 6.49 0 0 0 0 0
2020-03-03 6.77 6.77 -6.77 0 0 0 4936 6.5 0 0 0 0 0
2020-03-02 6.77 6.77 -6.77 0 0 0 4436 6.64 0 0 0 0 0
2020-03-01 6.77 6.77 -6.77 0 0 0 4091 6.65 0 0 0 0 0
2020-02-27 6.77 6.77 -0.67 6.1 6.1 6.1 5791 6.84 0 0 100 610 1
2020-02-26 6.77 6.77 -6.77 0 0 0 5321 6.9 0 0 0 0 0
2020-02-12 6.77 6.77 0.23 7 7.19 7 2142 7.17 5054 6.31 253 1772 2
2020-02-11 6.77 6.77 -6.77 0 0 0 1725 7.19 7054 6.31 0 0 0
2020-02-10 6.77 6.77 -6.77 0 0 0 2102 7.2 7934 6.25 0 0 0
2020-02-09 6.77 6.77 -0.59 6.18 6.21 6.18 2052 7.23 8934 6.25 431 2670 3
2020-02-06 6.77 6.77 0.53 7.3 7.3 6.98 500 7.24 5360 6.36 2073 14667 8
2020-01-16 7.5 6.77 -0.73 6.77 6.77 6.77 4799 8.14 414 6.76 4733 32042 1
2020-01-15 7.5 7.5 -0.74 6.76 6.76 6.76 5799 7.62 414 6.76 1050 7098 1
2020-01-14 7.5 7.5 -0.6 6.9 6.9 6.75 5959 7.62 0 0 540 3654 3
2020-01-13 7.5 7.5 -7.5 0 0 0 2959 8.18 20 6.8 0 0 0
2019-12-12 7.5 7.5 -7.5 0 0 0 5947 7.38 200 6.75 0 0 0
2019-12-11 7.5 7.5 -0.74 6.76 6.76 6.76 5647 7.38 200 6.75 1000 6760 3
2019-12-10 7.5 7.5 -0.74 6.76 6.79 6.76 5647 7.38 213 6.76 1800 12189 4
2019-12-09 7.5 7.5 -7.5 0 0 0 5647 7.38 1933 6.78 0 0 0
2019-12-08 7.5 7.5 -0.6 6.9 6.91 6.9 5647 7.38 1933 6.78 3700 25532 3
2019-12-05 7.5 7.5 -7.5 0 0 0 8367 7.4 1933 6.78 0 0 0
2019-12-04 7.5 7.5 -0.7 6.8 6.8 6.8 11967 7.6 1000 6.76 239 1625 1
2019-12-03 7.5 7.5 -7.5 0 0 0 8319 7.7 1123 6.76 0 0 0
2019-12-02 7.5 7.5 -0.75 6.75 6.8 6.75 8319 7.7 2173 6.75 780 5285 2
2019-12-01 7.5 7.5 -7.5 0 0 0 8319 7.7 2553 6.75 0 0 0
2019-11-28 7.5 7.5 -0.3 7.2 7.22 7.2 7319 7.7 0 0 100 720 2
2019-11-27 7.5 7.5 -0.28 7.22 7.22 7.22 7469 7.7 1033 7.22 630 4549 2
2019-11-26 7.5 7.5 -0.28 7.22 7.22 7.22 6469 7.7 4151 7.22 207 1495 1
2019-11-25 7.5 7.5 -0.05 7.45 7.45 7.45 6469 7.7 4358 7.22 1000 7450 1
2019-11-24 7.5 7.5 -0.02 7.48 7.48 7.48 5469 7.99 4358 7.22 200 1496 1
2019-11-21 7.5 7.5 0 7.5 7.51 7.49 5469 7.99 3488 7.2 5472 41034 5
2019-11-20 7.68 7.5 -0.18 7.5 7.5 7.5 8599 7.99 5842 7.5 5420 40650 2
2019-11-19 7.68 7.68 -0.42 7.26 7.26 7.26 7599 7.99 2270 7.26 30 219 3
2019-11-18 7.68 7.68 -0.2 7.48 7.48 7.48 7099 8 2300 7.26 100 748 1
2019-11-17 7.68 7.68 -0.42 7.26 7.26 7.24 6099 8.18 4900 7.26 808 5864 2
2019-11-14 7.68 7.68 -0.08 7.6 7.61 7.6 3880 8.19 1000 7.2 2980 22657 3
2019-11-13 7.68 7.68 -7.68 0 0 0 3980 8.19 13348 7.6 0 0 0
2019-11-12 7.68 7.68 -0.15 7.53 7.74 7.53 4980 8.19 15007 7.6 4506 34590 5
2019-11-11 7.68 7.68 -7.68 0 0 0 4980 8.19 6248 7.73 0 0 0
2019-11-07 7.56 7.68 0.14 7.7 7.75 7.65 4880 8.19 8748 7.73 4800 36870 6
2019-11-06 7.56 7.56 0.09 7.65 7.65 7.65 4880 8.19 16500 7.62 1000 7650 1
2019-11-05 7.56 7.56 -7.56 0 0 0 4880 8.19 19284 7.62 0 0 0
2019-11-04 7.56 7.56 0.19 7.75 7.75 7.6 4880 8.19 19284 7.62 827 6406 3
2019-11-03 7.56 7.56 0.14 7.7 7.7 7.7 5880 8.19 8900 7.5 1500 11550 2
2019-10-31 7.56 7.56 -7.56 0 0 0 7380 8.19 5700 7.3 0 0 0
2019-10-30 7.56 7.56 -0.01 7.55 7.56 7.52 8019 7.75 17962 7.53 1415 10655 3
2019-10-29 7.56 7.56 -0.17 7.39 7.75 7.39 14165 7.75 7262 7.3 771 5761 3
2019-10-28 7.56 7.56 -7.56 0 0 0 6250 8.19 8254 7.3 0 0 0
2019-10-27 7.56 7.56 0.05 7.61 7.61 7.5 3500 8.2 18754 7.6 17449 131930 14
2019-10-24 7.56 7.56 -0.06 7.5 7.54 7.5 9000 8 8653 7.5 1000 7510 2
2019-10-23 7.56 7.56 0.14 7.7 7.7 7.6 8000 8 11844 7.54 2500 19100 2
2019-10-22 7.93 7.56 -0.33 7.6 7.7 7.5 10219 7.98 12206 7.54 10300 77911 13
2019-10-21 7.93 7.93 -0.23 7.7 7.7 7.53 7719 8.2 11877 7.5 600 4552 4
2019-10-20 7.93 7.93 -7.93 0 0 0 14219 8.35 11320 7.5 0 0 0
2019-10-17 7.93 7.93 -7.93 0 0 0 7719 8.49 5451 7.27 0 0 0
2019-10-16 7.93 7.93 -7.93 0 0 0 7230 8.5 5867 7.7 0 0 0
2019-10-15 7.93 7.93 -0.23 7.7 8 7.7 7719 8.5 8713 7.7 2000 15675 2
2019-10-14 8.47 7.93 -0.28 8.19 8.53 7.82 12441 8.53 6771 7.7 8711 69083 8
2019-10-13 8.47 8.47 -0.37 8.1 8.1 8.1 12430 8.53 3021 7.65 2075 16808 1
2019-10-10 8.35 8.47 0.15 8.5 8.5 8 3800 8.93 3000 7.52 18920 160187 16
2019-10-09 7.81 8.35 0.73 8.54 8.59 7.5 500 8.59 3300 7.52 44656 372687 46
2019-10-08 7.81 7.81 -0.68 7.13 7.89 7.13 4255 7.77 2300 7.11 3350 25237 9
2019-10-07 7.18 7.81 0.71 7.89 7.89 7.2 0 0 4320 6.52 40571 316786 42
2019-10-03 7.18 7.18 -0.18 7 7.01 7 2000 7.89 2450 6.65 2668 18686 7
2019-10-02 7.18 7.18 -7.18 0 0 0 450 7.77 930 6.65 0 0 0
2019-10-01 6.54 7.18 0.65 7.19 7.19 6.99 0 0 9516 6.37 11748 84338 15
2019-09-30 6.54 6.54 0.11 6.65 6.65 6.65 900 6.99 9516 6.37 650 4323 1
2019-09-29 6.1 6.54 0.32 6.42 6.7 6.4 2000 6.7 11516 6.37 4983 32588 11
2019-09-26 6.1 6.1 0.3 6.4 6.4 6.4 0 0 2500 6.26 1000 6400 1
2019-09-25 6.61 6.1 -0.51 6.1 6.1 6.1 760 7.07 2715 6.26 7500 45750 1
2019-09-24 6.61 6.61 -0.63 5.98 6.02 5.98 4310 6.88 500 5.95 3434 20632 7
2019-09-22 6.94 6.61 -0.67 6.27 6.91 6.25 4996 7.3 2285 6.25 12671 83763 25
2019-09-18 7.03 6.9 0.07 7.1 7.1 6.8 8496 7.3 14262 6.82 15502 106998 21
2019-09-17 7.17 7.03 -0.07 7.1 7.1 6.85 9740 7.4 8825 6.71 9350 65716 11
2019-09-15 7.12 7.17 0.04 7.16 7.3 7.14 8001 7.59 16900 7.15 5510 39485 9
2019-09-12 7.12 7.12 0.08 7.2 7.3 7.2 8701 7.59 24048 7.13 3168 22842 6
2019-09-11 7.12 7.12 -0.01 7.11 7.11 7.1 10201 7.59 24403 7.11 2500 17765 4
2019-09-10 7.12 7.12 -0.04 7.08 7.1 7.08 9001 7.59 22603 7.1 2500 17739 3
2019-09-09 7.03 7.12 0.07 7.1 7.13 7.1 8201 7.59 18503 7.1 11417 81237 13
2019-09-08 7.03 7.03 0.11 7.14 7.15 7.1 8501 7.59 19852 7.11 2593 18504 5
2019-09-05 7.03 7.03 0.27 7.3 7.35 7.1 7501 7.59 17635 7.1 2008 14294 7
2019-08-25 7.81 7.19 -0.55 7.26 7.3 7.1 8750 7.99 6948 7.1 4230 30402 5
2019-08-22 7.81 7.81 -0.59 7.22 7.22 7.22 8765 7.99 3975 7.07 200 1444 1
2019-08-21 7.43 7.81 0.08 7.51 7.99 7.51 3515 7.99 10195 7.21 11557 90228 14
2019-08-20 7.06 7.43 0.64 7.7 7.7 7.15 1622 7.7 19409 7.31 10952 81358 16
2019-08-19 7.06 7.06 -0.01 7.05 7.05 6.9 4312 7.3 23416 7 2400 16620 2
2019-08-18 6.97 7.06 0.27 7.24 7.24 6.77 3312 7.3 21183 6.82 9780 69078 16
2019-08-15 6.97 6.97 -0.2 6.77 6.91 6.77 2500 7.34 16871 6.77 3600 24726 6
2019-08-15 6.97 6.97 -0.2 6.77 6.91 6.77 2500 7.34 16871 6.77 3600 24726 6
2019-08-15 6.97 6.97 -0.2 6.77 6.91 6.77 2500 7.34 16871 6.77 3600 24726 6
2019-08-08 6.97 6.97 -0.27 6.7 6.95 6.7 3500 7.34 8560 6.91 3676 25384 3
2019-08-08 6.97 6.97 -0.27 6.7 6.95 6.7 3500 7.34 8560 6.91 3676 25384 3
2019-08-08 6.97 6.97 -0.27 6.7 6.95 6.7 3500 7.34 8560 6.91 3676 25384 3
2019-08-08 6.97 6.97 -0.27 6.7 6.95 6.7 3500 7.34 8560 6.91 3676 25384 3
2019-08-08 6.97 6.97 -0.27 6.7 6.95 6.7 3500 7.34 8560 6.91 3676 25384 3
2019-08-08 6.97 6.97 -0.27 6.7 6.95 6.7 3500 7.34 8560 6.91 3676 25384 3
2019-08-08 6.97 6.97 -0.27 6.7 6.95 6.7 3500 7.34 8560 6.91 3676 25384 3
2019-08-08 6.97 6.97 -0.27 6.7 6.95 6.7 3500 7.34 8560 6.91 3676 25384 3
2019-08-08 6.97 6.97 -0.27 6.7 6.95 6.7 3500 7.34 8560 6.91 3676 25384 3
2019-08-08 6.97 6.97 -0.27 6.7 6.95 6.7 3500 7.34 8560 6.91 3676 25384 3
2019-08-08 6.97 6.97 -0.27 6.7 6.95 6.7 3500 7.34 8560 6.91 3676 25384 3
2019-08-08 6.97 6.97 -0.27 6.7 6.95 6.7 3500 7.34 8560 6.91 3676 25384 3
2019-08-07 7.04 6.97 -0.13 6.91 7 6.9 3262 7.34 8110 6.6 5962 41566 9
2019-08-06 7.04 7.04 -0.09 6.95 6.95 6.95 2500 7.34 5510 6.55 50 348 1
2019-08-05 7.04 7.04 -0.49 6.55 6.55 6.55 3500 7.25 7010 6.55 120 786 3
2019-08-04 7.04 7.04 -0.05 6.99 6.99 6.89 3500 7.25 4130 6.55 452 3155 2
2019-08-01 7.04 7.04 -0.49 6.55 6.95 6.55 3039 7.34 7447 6.52 3500 23396 5
2019-08-01 7.04 7.04 -0.49 6.55 6.95 6.55 3039 7.34 7447 6.52 3500 23396 5
2019-08-01 7.04 7.04 -0.49 6.55 6.95 6.55 3039 7.34 7447 6.52 3500 23396 5
2019-07-25 7.32 7.17 -0.07 7.25 7.25 7.1 10573 7.34 1587 7 4500 32245 3
2019-07-24 7.23 7.32 -0.02 7.21 7.44 7.21 11229 7.75 3250 7 4706 34432 9
2019-07-22 7.23 7.23 -0.03 7.2 7.2 7.2 11462 7.55 7739 7 1818 13090 1
2019-07-21 7.23 7.23 0 7.23 7.23 7.22 6462 7.65 4845 7 3560 25734 10
2019-07-18 7.23 7.23 0.02 7.25 7.3 7.23 3000 7.77 2300 7 1685 12250 3
2019-07-18 7.23 7.23 0.02 7.25 7.3 7.23 3000 7.77 2300 7 1685 12250 3
2019-07-18 7.23 7.23 0.02 7.25 7.3 7.23 3000 7.77 2300 7 1685 12250 3
2019-06-27 7.65 7.65 -0.03 7.62 7.66 7.62 350 8.19 4444 7.58 1425 10898 5
2019-06-27 7.65 7.65 -0.03 7.62 7.66 7.62 350 8.19 4444 7.58 1425 10898 5
2019-06-24 8.23 7.81 -0.55 7.68 8 7.6 3361 8.2 5260 7.5 15452 120743 22
2019-06-23 8.16 8.23 -0.08 8.08 8.65 8.08 3361 8.59 1200 7.72 22758 187210 40
2019-06-20 8.1 8.16 0.01 8.11 8.62 8.01 207 8.57 1755 8.01 19425 158488 35
2019-06-20 8.1 8.16 0.01 8.11 8.62 8.01 207 8.57 1755 8.01 19425 158488 35
2019-06-20 8.1 8.16 0.01 8.11 8.62 8.01 207 8.57 1755 8.01 19425 158488 35
2019-06-13 8.68 9.41 0.86 9.54 9.54 8.85 0 0 1000 8.76 113651 1069744 115
2019-06-12 8.09 8.68 0.59 8.68 8.84 8.2 2243 8.84 5432 7.3 45280 392926 54
2019-06-11 7.78 8.09 0.66 8.44 8.44 7.85 90 8.5 6994 8.11 37568 303830 57
2019-06-10 7.14 7.78 0.71 7.85 7.85 7.3 0 0 14927 7.85 37480 291714 47
2019-06-09 6.68 7.14 0.66 7.34 7.34 7 0 0 13736 7.03 37705 269184 46
2019-06-03 6.68 6.68 0.02 6.7 7.15 6.7 10305 7.12 8526 6.66 2748 18457 8
2019-06-02 7.28 6.68 -0.62 6.66 7.2 6.66 25175 7.44 27011 6.62 5640 37697 8
2019-05-30 7.28 7.28 -7.28 0 0 0 25175 7.44 25191 7 0 0 0
2019-05-23 6.99 6.99 -6.99 0 0 0 10117 7.59 630 6.5 0 0 0
2019-05-22 6.99 6.99 0.6 7.59 7.59 7.35 13173 7.56 1410 6.51 3931 29446 13
2019-05-21 7.15 6.99 0 7.15 7.15 6.44 10530 7.59 205 6.51 10130 70838 14
2019-05-20 7.15 7.15 -0.71 6.44 6.5 6.44 11940 7.13 0 0 3931 25324 7
2019-05-19 7.94 7.15 -0.79 7.15 7.15 7.15 17160 7.15 0 0 10898 77925 26
2019-05-16 7.94 7.94 -7.94 0 0 0 2485 8.45 0 0 0 0 0
2019-05-15 0 7.94 0 0 0 0 0 0 0 0 0 0 0
2019-05-14 0 7.94 0 0 0 0 0 0 0 0 0 0 0
2019-05-13 0 7.94 0 0 0 0 0 0 0 0 0 0 0
2019-05-12 0 7.94 0 0 0 0 0 0 0 0 0 0 0
2019-05-09 0 7.94 0 0 0 0 0 0 0 0 0 0 0
2019-05-06 0 7.94 0 0 0 0 0 0 0 0 0 0 0
2019-05-05 0 7.94 0 0 0 0 0 0 0 0 0 0 0
2019-05-02 0 7.94 0 0 0 0 0 0 0 0 0 0 0
2019-04-30 7.94 7.94 -7.94 0 0 0 0 0 0 0 0 0 0
2019-04-24 0 7.94 0 0 0 0 0 0 0 0 0 0 0
2019-04-23 0 7.94 0 0 0 0 0 0 0 0 0 0 0
2019-04-22 7.94 7.94 -7.94 0 0 0 0 0 0 0 0 0 0
2019-04-21 7.94 7.94 -7.94 0 0 0 0 0 0 0 0 0 0
2019-04-18 7.94 7.94 -7.94 0 0 0 0 0 0 0 0 0 0
2019-04-17 0 7.94 0 0 0 0 0 0 0 0 0 0 0
2019-04-16 7.94 7.94 -7.94 0 0 0 0 0 0 0 0 0 0
2019-04-15 7.94 7.94 -7.94 0 0 0 0 0 0 0 0 0 0
2019-04-14 7.94 7.94 0.04 7.98 7.98 7.75 12020 7.98 3502 7.75 1594 12433 3
2019-04-11 7.94 7.94 -0.09 7.85 7.85 7.8 10150 8.1 0 0 675 5288 2
2019-04-10 8.78 7.94 -0.87 7.91 8.05 7.91 9846 8.19 0 0 19376 153871 23
2019-04-03 8.78 8.78 -0.67 8.11 8.11 8.11 23086 8.89 7780 8.15 50 406 1
2019-04-02 8.78 8.78 -0.58 8.2 8.75 8.2 21050 8.7 7100 8.1 3224 26713 9
2019-04-01 8.78 8.78 -0.43 8.35 8.36 8.2 16914 8.89 10440 8.1 1852 15380 5
2019-03-27 8.35 8.45 0.15 8.5 8.5 8.2 13558 8.59 12840 8.05 24439 206451 34
2019-03-26 8.2 8.35 0.3 8.5 8.5 8.1 10460 8.5 14800 8.04 13500 112660 21
2019-03-25 8.1 8.2 0.2 8.3 8.35 8.01 10638 8.44 15276 8.01 22598 185259 31
2019-03-24 8.27 8.1 -0.39 7.88 8.16 7.88 13352 8.29 11504 7.88 4950 40113 11
2019-03-21 8.14 8.27 0.16 8.3 8.3 8.22 12291 8.34 11524 7.88 5000 41349 9
2019-03-20 8.14 8.14 -8.14 0 0 0 15775 8.4 11524 7.88 0 0 0
2019-03-19 8.2 8.14 0 8.2 8.2 8 16494 8.47 11724 7.92 16682 135777 22
2019-03-14 8.17 8.17 -0.02 8.15 8.38 8.11 6293 8.52 13100 8.1 4437 36249 8
2019-03-11 8.11 8.12 0.17 8.28 8.28 8.01 11147 8.31 8265 8 13491 109513 17
2019-03-10 8.17 8.11 -0.13 8.04 8.25 8 13614 8.31 6715 7.88 12315 99836 18
2019-02-27 8.44 8.39 -0.13 8.31 8.42 8.31 27510 8.5 12454 8.25 6605 55445 11
2019-02-25 8.3 8.3 0.05 8.35 8.5 8.2 13453 8.74 18104 8.2 3550 29519 7
2019-02-17 8.72 8.81 0 8.72 8.99 8.7 22940 8.99 11771 8.61 9225 81311 20
2019-02-14 8.77 8.72 0.03 8.8 8.82 8.6 22671 9.06 6607 8.6 13082 114058 27
2019-01-10 9.02 9.09 0.21 9.23 9.24 8.77 9842 9.48 5032 8.8 41466 376817 62
2018-12-30 9.62 9.5 -0.12 9.5 9.54 9.45 7082 9.8 1640 9 31420 298504 37
2018-12-27 9.59 9.62 -0.03 9.56 9.88 9.54 3672 9.9 1570 9.36 24585 236397 35
2018-12-26 9.88 9.59 -0.35 9.53 9.98 9.44 8032 9.97 3562 9.36 46661 447387 66
2018-12-25 9.99 9.88 0 9.99 10 9.61 8287 10.15 6219 9.65 58287 575974 68
2018-12-24 9.97 9.99 0.03 10 10.19 9.75 8000 10.49 10325 9.85 86745 866955 78
2018-11-14 12.23 11.42 -1.08 11.15 12.3 11.15 10661 12.5 100 11.11 50914 581451 33
2018-11-13 11.47 12.23 0.53 12 12.5 11.55 0 0 0 0 83070 1016299 89
2018-11-12 10.87 11.47 0.34 11.21 11.87 11.18 2125 11.93 3000 10.6 61123 701045 62
2018-11-11 11.31 10.87 -0.54 10.77 11.39 10.72 6200 11.68 3300 10.6 17138 186271 13
2018-11-08 10.63 11.31 0.48 11.11 11.67 10.4 3000 11.39 1800 10.58 176365 1994297 148
2018-11-01 10.68 9.93 -0.68 10 10.1 9.64 10315 10.47 0 0 39324 390528 63
2018-10-31 10.35 10.68 -0.33 10.02 11.25 10 6000 11.2 354 9.75 121902 1302049 79
2018-10-30 9.41 10.35 0.94 10.35 10.35 10.1 0 0 354 9.75 127552 1319599 65
2018-10-29 8.56 9.41 0.85 9.41 9.41 9.41 0 0 0 0 95595 899549 21
2018-10-28 8.56 9.41 0.85 9.41 9.41 9.4 0 0 1600 9.41 59129 556326 30
2018-10-25 8.56 8.56 -0.06 8.5 8.5 8.5 864 9.09 1500 8.19 500 4250 2
2018-10-24 9.09 8.56 -0.59 8.5 9.49 8.5 1549 9.39 2050 8.5 4245 36348 4
2018-10-23 9.35 9.09 -0.28 9.07 9.2 9.03 10350 9.74 2100 9.03 4770 43365 15
2018-10-22 9.41 9.35 -0.18 9.23 10 9.15 10000 10.3 2500 8.5 45465 425249 43
2018-10-21 10.06 9.41 -0.71 9.35 9.61 9.35 4880 10.39 1000 9.25 28098 264269 12
2018-10-18 10.23 10.06 -0.53 9.7 10.4 9.7 3200 10.5 0 0 63877 642568 53
2018-10-17 10.5 10.23 -0.5 10 10.79 10 5850 10.99 0 0 70958 725858 52
2018-10-16 10.45 10.5 0.05 10.5 10.8 10.3 2900 10.97 0 0 52870 555180 34
2018-10-15 10.52 10.45 0.47 10.99 10.99 10.1 2000 11.48 0 0 83883 876491 37
2018-10-14 9.93 10.52 0.96 10.89 10.9 10 800 10.9 0 0 62851 660977 44
2018-10-11 9.62 9.93 0.37 9.99 10 9 17031 10 4300 8.66 44100 437933 26
2018-10-10 9.2 9.62 0.42 9.62 9.99 8.47 17001 9.99 120 8.32 48850 469899 37
2018-10-09 9.1 9.2 0.38 9.48 9.5 9 24394 9.49 2070 8.34 34080 313559 22
2018-10-08 8.58 9.1 0.54 9.12 9.32 8.5 3159 9.29 2620 8.32 46810 425908 80
2018-10-02 9.63 9.03 -0.63 9 9.14 8.8 32073 9.69 2000 8.67 29288 264610 64
2018-10-01 9.63 9.63 -0.46 9.17 9.17 9.15 4704 9.75 2600 9.03 2233 20461 5
2018-09-30 9.63 9.63 0.16 9.79 9.79 9.26 6587 9.79 2200 9.01 2000 19049 3
2018-09-13 10.32 11.19 1.03 11.35 11.35 10.35 0 0 0 0 129632 1451111 119
2018-09-12 9.79 10.32 0.95 10.74 10.75 10 1280 10.75 500 9.51 96675 997707 96
2018-09-10 9.16 9.79 0.91 10.07 10.07 9.1 0 0 3992 10.07 144397 1413985 113
2018-09-09 8.35 9.16 0.83 9.18 9.18 8.73 0 0 275 7.52 204411 1873391 110
2018-09-06 7.68 8.35 0.76 8.44 8.44 7.9 0 0 30575 8 164402 1372177 72
2018-09-05 7.21 7.68 0.72 7.93 7.93 7.3 0 0 34675 7.84 69031 529918 57
2018-09-04 7.34 7.21 -0.22 7.12 7.4 7.08 8410 7.28 15600 7.01 23457 169021 12
2018-09-03 7.26 7.34 -0.2 7.06 7.73 7.06 4374 7.5 14595 7.01 41989 308053 39
2018-09-02 6.77 7.26 0.67 7.44 7.44 6.97 0 0 14504 7.25 76671 556871 73
2018-08-30 6.77 6.77 0.03 6.8 7.28 6.7 8455 6.97 12650 6.7 41155 278515 22
2018-08-29 0 7.01 0 0 0 0 0 0 0 0 0 0 0
2018-08-28 6.77 7.01 0.23 7 7.34 6.99 5896 7.19 8365 6.61 20699 145107 21
2018-08-27 6.51 6.77 0.65 7.16 7.16 6.4 0 0 10340 6.61 65764 445067 61
2018-08-26 6.77 6.51 -0.39 6.38 6.97 6.38 11590 6.77 10180 6.35 7531 49026 20
2018-08-19 7 6.77 -0.42 6.58 7.28 6.55 8820 7.27 4965 6.5 32621 220913 42
2018-08-15 7.1 7.08 0.14 7.24 7.38 7.01 9101 7.29 5175 7.01 34097 241462 27
2018-08-12 7.88 7.35 -0.13 7.75 7.88 7.2 17406 7.76 7753 7.21 44860 329754 36
2018-08-02 8.87 8.63 -0.26 8.61 8.71 8.51 32912 9.3 6000 8.1 21331 183995 19
2018-08-01 9.15 8.87 -0.39 8.76 9 8.76 77828 9.3 30000 8.7 21000 186224 12
2018-07-31 9.15 9.15 0.15 9.3 9.35 9.1 49228 9.3 30000 8.9 3081 28326 7
2018-07-30 9 9.15 0 9 9.44 9 28336 9.4 53000 8.9 84429 772341 38
2018-07-29 9.04 9 -0.04 9 9.01 8.6 38677 9.24 59000 9.01 23761 213869 23
2018-07-24 8.97 9 0.03 9 9.01 9 16500 9.09 12500 8.16 13269 119465 11
2018-07-15 8.88 8.94 -0.28 8.6 9.01 8.56 5900 9.59 10000 8.25 22900 204721 20
2018-07-12 9.1 8.88 -0.1 9 9 8.71 16400 9.49 10000 8.25 9200 81690 7
2018-07-09 8.87 9.26 0.33 9.2 9.45 8.9 12900 9.5 15266 8.62 46434 429857 30
2018-07-08 9.03 8.87 -0.05 8.98 9.49 8.6 8500 8.99 5266 8.23 95404 846409 61
2018-07-05 8.69 9.03 0.31 9 9.3 8.95 5463 9.18 27266 8.6 107699 972116 100
2018-07-03 7.94 8.15 0.26 8.2 8.3 7.81 23908 8.42 74965 7.91 51820 422513 37
2018-07-02 7.97 7.94 0.03 8 8 7.8 28448 8.29 12915 7.71 14210 112795 12
2018-06-28 7.87 7.97 0.08 7.95 8.29 7.75 20649 8.39 14265 7.9 22950 183001 17
2018-06-27 7.97 7.87 0.13 8.1 8.1 7.8 18309 8.39 6265 7.62 17800 140110 6
2018-06-26 7.97 7.97 0.02 7.99 8.12 7.7 12509 8.4 28620 7.62 1350 10694 5
2018-06-25 8.04 7.97 -0.28 7.76 8.18 7.7 20308 8.4 10440 7.51 21682 172860 26
2018-06-21 8.04 8.03 -0.04 8 8.44 8 13958 8.44 8440 7.83 102500 823410 99
2018-06-20 7.81 8.04 0.29 8.1 8.1 7.9 13500 8.27 5940 7.77 13753 110594 16
2018-06-19 8.14 7.81 -0.14 8 8 7.76 10550 8.3 6055 7.77 4900 38270 3
2018-06-14 8.3 8.14 -0.19 8.11 8.4 8.05 3550 8.59 280 7.51 8097 65918 8
2018-06-13 8.25 8.3 0.1 8.35 8.5 8.01 5600 8.64 280 7.45 67296 558464 47
2018-05-31 7.83 7.62 -0.25 7.58 7.99 7.5 17520 7.9 485 7.1 9852 75030 16
2018-05-30 8.02 7.83 -0.31 7.71 8 7.58 19915 7.99 4440 7.61 7098 55552 9
2018-05-29 8.17 8.02 -0.17 8 8.14 7.95 18965 8.28 2475 7.58 20409 163673 28
2018-05-28 8.06 8.17 -0.04 8.02 8.36 8.02 8115 8.39 6975 8 53580 438010 29
2018-05-23 7.83 8.01 0.34 8.17 8.21 7.8 56650 8.34 6814 8.16 106698 854724 75
2018-05-22 7.69 7.83 0.07 7.76 7.9 7.75 20974 7.98 8600 7.72 120014 939225 61
2018-05-21 7.79 7.69 -0.13 7.66 7.89 7.42 9544 7.8 23690 7.61 97857 752348 75
2018-05-20 8.63 7.79 -0.86 7.77 8.85 7.77 24173 7.77 0 0 203427 1585376 137
2018-05-17 9.22 8.63 -0.64 8.58 9.23 8.55 9802 9.43 0 0 3632 31340 6
2018-05-16 9.08 9.22 0.18 9.26 9.4 9 77978 9.43 0 0 63423 584570 34
2018-05-15 9.13 9.08 -0.13 9 9.4 9 61102 9.35 765 8.7 39431 357903 28
2018-05-14 9.43 9.13 -0.33 9.1 9.46 8.9 6835 9.4 5765 9.01 74970 684293 71
2018-05-13 9.13 9.43 0.35 9.48 9.7 9.18 2492 9.77 110 8.47 50822 479278 53
2018-05-03 9.09 9.49 0.58 9.67 9.7 9.12 5350 9.79 2210 9.12 169345 1607119 121
2018-04-30 8.57 8.5 -0.16 8.41 8.51 8.3 28526 8.76 29580 8.24 62232 528774 31
2018-04-29 8.48 8.57 0.2 8.68 8.85 8.42 25616 8.68 33815 8.42 150647 1291219 88
2018-04-26 8.56 8.48 0.13 8.69 8.69 8.38 20116 8.95 15475 8.02 97833 829160 50
2018-03-18 8.19 8.58 0.54 8.73 8.99 8.25 3741 8.96 0 0 38084 326911 40
2018-03-15 8.24 8.19 -0.07 8.17 8.38 8.06 5980 8.5 50773 8.01 18081 148151 18
2018-03-14 8.76 8.24 -0.6 8.16 8.51 8.01 20601 8.2 1315 8.01 41417 341452 46
2018-03-13 9.34 8.76 -0.74 8.6 9.39 8.41 33180 9.35 835 8.5 76262 667771 73
2018-03-12 9.48 9.34 -0.09 9.39 9.8 9.12 31900 9.39 600 8.9 60985 569477 58
2018-03-11 8.92 9.48 0.63 9.55 9.72 9 244 9.75 6120 9.11 85051 806173 73
2018-03-08 8.52 8.92 0.58 9.1 9.37 8.55 2690 9.32 5220 8.3 159405 1422161 111
2018-03-07 8.25 8.52 0.4 8.65 8.8 8.25 14666 8.73 10260 8.15 110761 944097 81
2018-03-06 8.03 8.25 0.1 8.13 8.5 8.12 2656 8.45 1860 7.92 25071 206904 33
2018-03-05 8.2 8.03 0.09 8.29 8.39 7.9 27101 8.31 2660 7.63 49508 397641 64
2018-03-04 8.47 8.2 -0.5 7.97 8.58 7.95 16443 8.2 3660 7.9 113914 934095 93
2018-03-01 8.76 8.47 -0.17 8.59 8.98 8.12 18928 8.62 5000 8.01 165319 1400277 111
2018-02-28 8.21 8.76 0.65 8.86 8.98 8.31 8125 8.97 9950 8.5 132454 1160084 96
2018-02-27 7.94 8.19 0.46 8.4 8.7 7.68 81291 8.59 83785 8.4 233262 1910126 136
2018-02-26 7.32 7.94 0.43 7.75 8.05 7.48 24531 7.98 8595 7.65 321366 2550683 167
2018-02-25 7.09 7.32 0.42 7.51 7.6 7.03 4338 7.74 8355 7.15 191684 1402509 117
2018-02-22 7.3 7.09 -0.27 7.03 7.43 7.01 30960 7.29 4455 7 73313 519844 66
2018-02-21 6.7 7.3 0.59 7.29 7.37 6.99 1114 7.37 16099 7 838520 6120702 249
2018-02-20 6.26 6.7 0.62 6.88 6.88 6.34 0 0 46595 6.6 525269 3516928 194
2018-02-19 6.42 6.26 -0.21 6.21 6.47 6.2 70405 6.5 16280 6.14 147793 925183 69
2018-02-18 6.42 6.42 -0.06 6.36 6.51 6.27 63676 6.5 14430 6.14 261900 1680296 93
2018-02-15 6.27 6.42 -0.06 6.21 6.6 6.21 31459 6.6 6802 6.2 202181 1298696 91
2018-02-14 6.03 6.27 0.45 6.48 6.62 6 6303 6.59 37791 6.35 227971 1428526 121
2018-02-13 6.27 6.03 -0.28 5.99 6.28 5.92 60504 6.2 40237 5.68 311910 1881408 126
2018-02-12 6.28 6.27 -0.19 6.09 6.4 6.09 77000 6.28 14538 6.06 185200 1160456 76
2018-02-11 6.41 6.28 -0.22 6.19 6.47 6.19 80684 6.39 5443 6.03 181808 1141610 106
2018-02-08 5.96 6.41 0.34 6.3 6.55 6.2 4900 6.5 210 6.01 326163 2090149 175
2018-02-07 5.96 6.47 0.4 6.36 6.55 6.06 0 0 5355 6.15 595405 3853321 278
2018-02-06 5.79 5.96 0.34 6.13 6.2 5.4 25917 6.25 8575 6.04 366092 2180992 209
2018-02-05 5.35 5.79 0.46 5.81 5.88 5.42 0 0 9410 5.62 389814 2257186 156
2018-02-04 5.45 5.35 -0.05 5.4 5.4 5.23 56954 5.52 19410 5.22 140959 754397 76
2018-02-01 5.43 5.45 -0.12 5.31 5.64 5.31 42724 5.55 6420 5.11 209816 1144417 117
2018-01-31 5.52 5.43 -0.29 5.23 5.55 5.23 46115 5.39 16000 5.2 153720 834235 94
2018-01-30 5.59 5.52 -0.12 5.47 5.65 5.42 52915 5.65 6500 5.2 339395 1872094 111
2018-01-29 5.4 5.59 0.13 5.53 5.73 5.43 63102 5.75 40600 5.52 257150 1436185 138
2018-01-28 5.03 5.4 0.5 5.53 5.53 5.17 0 0 35645 5.3 641243 3463786 338
2018-01-24 4.76 5.03 0.4 5.16 5.17 4.76 15103 5.19 49195 5.01 360117 1809767 205
2018-01-23 4.75 4.76 0.01 4.76 4.81 4.72 35358 4.85 28411 4.71 46346 220683 21
2018-01-22 4.84 4.75 -0.11 4.73 4.8 4.7 61846 4.85 35911 4.72 27544 130713 19
2018-01-21 4.85 4.84 0.07 4.92 4.94 4.72 51735 4.95 29470 4.7 42250 204394 31
2018-01-18 4.73 4.85 0.13 4.86 4.89 4.76 45653 4.87 15219 4.64 108683 527006 67
2018-01-17 4.65 4.73 0.15 4.8 4.8 4.65 48390 4.8 55607 4.54 39680 187804 29
2018-01-16 4.7 4.65 -0.05 4.65 4.71 4.6 59403 4.77 57231 4.6 64315 299244 23
2018-01-15 4.78 4.7 -0.11 4.67 4.83 4.67 61074 4.86 58175 4.62 28075 131940 28
2018-01-14 4.8 4.78 -0.08 4.72 4.87 4.72 60524 4.85 14455 4.67 73200 349669 37
2018-01-11 4.6 4.8 0.22 4.82 4.9 4.65 34887 4.87 19300 4.66 230087 1104201 164
2018-01-10 4.6 4.6 0 4.6 4.65 4.6 46837 4.66 13300 4.51 28826 132720 24
2018-01-09 4.51 4.6 0.09 4.6 4.66 4.55 53038 4.66 11300 4.51 83743 385421 48
2018-01-08 4.58 4.51 -0.07 4.51 4.6 4.5 55359 4.59 13800 4.45 19541 88188 15
2018-01-04 4.56 4.58 0.04 4.6 4.6 4.54 53159 4.6 13800 4.51 24432 111822 16
2018-01-03 4.59 4.56 -0.05 4.54 4.64 4.54 71859 4.65 15772 4.54 27253 124380 20
2018-01-02 4.56 4.59 0.06 4.62 4.62 4.57 67859 4.65 23411 4.55 11190 51330 10
2017-12-31 4.54 4.56 0.01 4.55 4.57 4.53 37997 4.59 21118 4.54 13411 61123 12
2017-12-28 4.6 4.54 -0.05 4.55 4.57 4.5 42132 4.59 22818 4.52 6340 28764 9
2017-12-27 4.59 4.6 0.01 4.6 4.63 4.56 60078 4.6 23108 4.46 31698 145782 20
2017-12-26 4.51 4.59 0.12 4.63 4.63 4.56 63860 4.64 21290 4.45 50633 232602 29
2017-12-25 4.51 4.51 0.08 4.59 4.59 4.5 50909 4.64 18290 4.45 26727 120439 24
2017-12-19 4.61 4.6 -0.01 4.6 4.64 4.6 39341 4.64 20940 4.58 26000 119655 14
2017-12-18 4.61 4.61 -0.01 4.6 4.67 4.58 38301 4.78 19690 4.56 19500 89798 16
2017-12-17 4.62 4.61 -0.01 4.61 4.69 4.57 32051 4.88 19690 4.55 16550 76249 16
2017-12-14 4.63 4.62 -0.06 4.57 4.7 4.57 34706 4.76 18190 4.55 92100 425166 46
2017-12-13 4.68 4.63 0.02 4.7 4.7 4.62 42006 4.77 21190 4.57 2550 11805 3
2017-12-12 4.61 4.68 0 4.61 4.77 4.61 21656 4.77 17190 4.52 43002 201378 28
2017-12-11 4.63 4.61 0.02 4.65 4.65 4.6 40303 4.73 17190 4.52 5075 23420 8
2017-12-10 4.57 4.63 0.03 4.6 4.72 4.6 31081 4.73 18190 4.52 23176 107319 15
2017-12-07 4.59 4.57 -0.07 4.52 4.6 4.52 19539 4.74 32190 4.52 50984 233084 22
2017-12-06 4.7 4.59 -0.1 4.6 4.65 4.53 45279 4.74 19261 4.53 76652 351959 39
2017-12-05 4.71 4.7 -0.03 4.68 4.76 4.63 50324 4.88 31290 4.62 70316 330298 39
2017-12-04 4.81 4.71 -0.15 4.66 4.75 4.66 51641 4.8 32320 4.65 21284 100191 20
2017-12-03 4.65 4.81 0.15 4.8 4.9 4.65 28221 4.9 28164 4.6 113874 548243 87
2017-11-29 4.7 4.65 0 4.7 4.7 4.6 24315 4.85 20907 4.56 43093 200555 38
2017-11-27 4.64 4.62 0 4.64 4.73 4.57 49059 4.73 28196 4.64 31516 145754 33
2017-11-26 4.7 4.64 -0.06 4.64 4.7 4.56 41339 4.78 35063 4.6 62876 291765 28
2017-11-23 4.65 4.7 0.02 4.67 4.75 4.62 40594 4.77 16563 4.56 96270 452635 61
2017-11-22 4.5 4.59 0.2 4.7 4.7 4.5 29195 4.7 42425 4.58 29611 136044 32
2017-11-21 4.5 4.5 -0.12 4.38 4.55 4.38 27302 4.58 29459 4.38 61568 277068 37
2017-11-20 4.53 4.5 -0.09 4.44 4.58 4.43 64678 4.52 32335 4.43 65433 294733 49
2017-11-19 4.61 4.53 -0.06 4.55 4.61 4.42 36369 4.6 17691 4.43 54208 245610 39
2017-11-16 4.75 4.61 -0.12 4.63 4.7 4.54 42065 4.7 215 4.48 81573 375819 67
2017-11-15 4.86 4.75 -0.17 4.69 4.9 4.68 58559 4.7 16270 4.64 187075 888135 111
2017-11-14 4.87 4.86 -0.04 4.83 4.91 4.82 42613 4.96 22740 4.78 75480 367150 26
2017-11-13 4.95 4.87 -0.12 4.83 4.97 4.8 68617 4.97 22740 4.81 51520 250763 36
2017-11-12 5.02 4.95 -0.1 4.92 5.02 4.91 50174 5.05 26470 4.9 37029 183314 32
2017-11-09 4.97 5.02 -0.03 4.94 5.09 4.93 31113 5.09 26970 4.9 82028 411482 58
2017-11-08 4.83 4.97 0.2 5.03 5.08 4.83 22933 5.12 41970 4.9 116440 578476 68
2017-11-07 4.93 4.83 -0.07 4.86 4.98 4.78 25401 5 41240 4.86 71380 344516 63
2017-11-06 5 4.93 -0.14 4.86 5.05 4.84 53083 5.1 33480 4.83 86902 428255 67
2017-11-05 5.08 5 -0.11 4.97 5.15 4.95 52186 5.2 52580 4.9 53709 268767 50
2017-11-02 5.12 5.08 -0.07 5.05 5.18 5.02 52986 5.2 43505 5.01 84168 427168 54
2017-11-01 5.17 5.12 0 5.17 5.23 5.05 71497 5.2 54500 5.04 89277 456975 46
2017-10-31 5.24 5.17 -0.05 5.19 5.34 5.1 52250 5.33 45165 5.09 114561 592656 81
2017-10-30 5.03 5.24 0.23 5.26 5.35 5.07 36530 5.32 76445 5.12 348552 1825865 203
2017-10-29 4.96 5.03 0.08 5.04 5.11 5 58217 5.12 80123 5.01 251149 1263881 105
2017-10-26 5.01 4.96 -0.08 4.93 5.07 4.9 75846 5 57475 4.83 80817 400742 47
2017-10-25 4.97 5.01 0.03 5 5.09 4.95 75941 5.11 52755 4.92 122534 614152 76
2017-10-24 4.99 4.97 0.01 5 5.05 4.84 66104 5 40475 4.82 88204 438322 53
2017-10-23 4.95 4.99 -0.13 4.82 5.08 4.82 63544 5.2 40765 4.77 151720 757370 91
2017-10-22 4.96 4.95 0.04 5 5.03 4.81 36130 5.2 40405 4.75 117371 581106 77
2017-10-19 5.05 4.96 -0.12 4.93 5.01 4.93 38394 5.1 31790 4.88 81346 403617 53
2017-10-18 4.98 5.05 -0.04 4.94 5.14 4.94 31270 5.2 34275 4.93 105068 530694 70
2017-10-17 4.85 4.98 0.11 4.96 5.1 4.78 16753 5.2 24838 4.95 171530 853896 82
2017-10-16 5.1 4.85 -0.3 4.8 5.1 4.75 34991 4.95 21100 4.65 146041 708363 105
2017-10-15 5.14 5.1 -0.1 5.04 5.23 5.03 24943 5.11 36135 5.02 191240 975930 100
2017-10-12 5.3 5.14 -0.28 5.02 5.3 5.01 65049 5.3 25000 4.92 303247 1558016 142
2017-10-11 5.21 5.3 0 5.21 5.52 5.21 25022 5.3 33170 5.05 156368 828049 109
2017-10-10 4.83 5.21 0.48 5.31 5.31 4.8 0 0 33320 5.18 926741 4824345 331
2017-10-09 4.84 4.83 -0.11 4.73 4.94 4.73 57559 4.88 11093 4.72 268936 1298624 151
2017-10-02 4.36 4.45 0.05 4.41 4.5 4.4 55948 4.47 51668 4.38 117535 523303 84
2017-10-01 4.35 4.36 0.02 4.37 4.38 4.34 25957 4.45 25312 4.38 9951 43421 13
2017-09-27 4.36 4.33 -0.04 4.32 4.41 4.3 63128 4.36 10363 4.15 79100 342614 40
2017-09-26 4.38 4.36 -0.07 4.31 4.42 4.3 94378 4.46 12293 4.3 96206 419550 48
2017-09-25 4.39 4.38 -0.03 4.36 4.48 4.35 76378 4.42 18940 4.34 69490 304119 33
2017-09-24 4.41 4.39 -0.03 4.38 4.43 4.37 85118 4.5 20940 4.36 52776 231833 40
2017-09-20 4.52 4.41 -0.06 4.46 4.48 4.37 73973 4.5 21995 4.36 82303 363334 53
2017-09-19 4.4 4.52 0.04 4.44 4.66 4.44 76977 4.58 31215 4.41 149394 675586 85
2017-09-18 4.44 4.4 -0.03 4.41 4.45 4.36 30901 4.5 32756 4.36 109018 480090 50
2017-09-17 4.38 4.44 0.11 4.49 4.5 4.35 22820 4.5 26756 4.37 124481 552525 62
2017-09-14 4.21 4.38 0.24 4.45 4.45 4.27 9623 4.49 19856 4.28 151323 663285 92
2017-09-13 4.23 4.21 -0.03 4.2 4.27 4.15 34205 4.35 15580 4.15 69278 291503 41
2017-09-12 4.28 4.23 -0.03 4.25 4.3 4.2 21755 4.29 10800 4.22 207520 878719 78
2017-09-11 4.18 4.28 0.11 4.29 4.33 4.22 38755 4.46 18176 4.21 76200 325977 48
2017-09-10 4.28 4.18 0.1 4.38 4.38 4.12 35001 4.4 18300 4.08 260850 1091073 115
2017-09-07 4.2 4.28 0.04 4.24 4.31 4.24 37677 4.36 22910 4.2 51550 220506 34
2017-09-06 4.22 4.2 -0.02 4.2 4.21 4.17 35765 4.33 23700 4.2 23300 97816 16
2017-09-05 4.2 4.22 -0.01 4.19 4.3 4.18 30465 4.33 13690 4.12 29487 124468 23
2017-08-30 4.2 4.2 0.04 4.24 4.3 4.12 21255 4.34 8690 4.18 37484 157549 32
2017-08-29 4.15 4.2 0.05 4.2 4.25 4.17 15277 4.29 15190 4.16 14256 59923 16
2017-08-28 4.19 4.15 0.07 4.26 4.26 4.05 18734 4.3 13760 4.14 73200 303889 40
2017-08-27 4.24 4.19 -0.11 4.13 4.3 4.13 41820 4.4 15860 4.07 21054 88309 27
2017-08-24 4.32 4.24 -0.07 4.25 4.3 4.17 12890 4.38 12470 4.15 9200 38970 10
2017-08-22 4.52 4.47 -0.12 4.4 4.55 4.37 100998 4.5 10280 4.37 20979 93763 24
2017-08-21 4.49 4.52 -0.02 4.47 4.62 4.47 90222 4.59 10300 4.41 44871 202827 29
2017-08-20 4.74 4.49 -0.24 4.5 4.69 4.45 125901 4.68 17300 4.35 35200 157917 20
2017-08-17 4.7 4.74 -0.05 4.65 4.8 4.62 120570 4.76 17750 4.61 227547 1078640 66
2017-08-16 4.75 4.7 -0.11 4.64 4.8 4.64 175358 4.7 26000 4.5 130830 615445 52
2017-08-13 4.59 4.58 0.05 4.64 4.69 4.5 83688 4.64 11500 4.45 284590 1304411 128
2017-08-10 4.73 4.59 -0.2 4.53 4.7 4.53 108281 4.8 10000 4.3 142544 654680 64
2017-08-09 4.49 4.73 0.14 4.63 4.85 4.6 36635 4.73 8070 4.23 339030 1602931 165
2017-08-08 4.58 4.49 -0.07 4.51 4.67 4.45 102165 4.75 6320 4.23 183703 825275 71
2017-08-07 4.43 4.58 0.17 4.6 4.77 4.48 58950 4.75 10900 4.23 545848 2499937 216
2017-08-06 4.41 4.43 0.05 4.46 4.5 4.38 184091 4.42 55576 4.41 122770 543442 68
2017-08-03 4.41 4.41 0.04 4.45 4.47 4.3 63753 4.55 12025 4.22 140780 620207 84
2017-08-02 4.27 4.41 0.12 4.39 4.5 4.27 49497 4.54 28754 4.21 307525 1356611 206
2017-07-27 4.01 4.14 0.2 4.21 4.21 4.02 34560 4.22 48162 4.06 250129 1034426 157
2017-07-26 4.02 4.01 0 4.02 4.08 3.98 78735 4.05 46844 4.02 96147 385921 58
2017-07-25 3.95 4.02 0.07 4.02 4.09 3.95 75770 4.08 38179 3.93 149206 599143 95
2017-07-24 3.98 3.95 -0.05 3.93 4.04 3.92 52240 4.04 52519 3.9 11700 46167 16
2017-07-17 4.01 3.99 -0.06 3.95 4.03 3.95 90903 4.09 32075 3.91 49707 198443 29
2017-07-16 4.03 4.01 -0.03 4 4.04 3.94 136165 4.09 27050 4 53245 213280 22
2017-07-12 4.09 4.02 -0.08 4.01 4.13 4 101875 4.1 35861 3.95 172278 692584 58
2017-07-11 4.06 4.09 -0.01 4.05 4.17 4.05 72055 4.14 36761 4.01 54780 224275 54
2017-07-10 3.96 4.06 0.12 4.08 4.14 4 42735 4.14 33781 4.01 78490 318324 55
2017-07-09 4.04 3.96 -0.11 3.93 4.01 3.91 60754 4.06 30361 3.93 62639 247767 29
2017-07-02 3.98 3.94 0 3.98 4 3.9 44669 4.08 31697 3.91 9267 36542 10
2017-06-28 4.04 3.98 -0.11 3.93 4.02 3.93 35405 4.07 12400 3.85 33274 132394 23
2017-06-22 3.96 4.04 0.09 4.05 4.05 4 56211 4.08 35389 4 14340 57887 9
2017-06-21 4.01 3.96 -0.06 3.95 3.96 3.95 54993 4.08 36929 3.87 3500 13855 5
2017-06-20 4.06 4.01 -0.07 3.99 4.02 3.99 68124 4.14 43509 3.96 11951 47894 16
2017-06-19 4.01 4.06 0.01 4.02 4.09 3.99 61710 4.14 41209 4 45283 183758 21
2017-06-18 4.03 4.01 -0.07 3.96 4.1 3.96 67730 4 43499 3.96 23994 96120 18
2017-06-15 4.05 4.03 0 4.05 4.11 4.02 59824 4.14 36503 4.02 15140 61072 13
2017-06-14 4.11 4.05 -0.08 4.03 4.08 4.03 95438 4.16 49834 4.02 27600 111762 17
2017-06-13 4.14 4.11 -0.06 4.08 4.17 4.08 89512 4.2 37193 4.06 41197 169134 17
2017-06-12 4.11 4.14 0.06 4.17 4.19 4.05 59285 4.17 38893 4.06 130944 541521 68
2017-06-11 4.08 4.11 0 4.08 4.16 4.07 78278 4.18 41318 4.06 58256 239248 29
2017-06-08 4.12 4.08 0 4.12 4.14 4.04 57002 4.2 35824 4.05 41944 171331 17
2017-06-07 3.95 4.12 0.13 4.08 4.2 3.92 22970 4.2 52305 4.02 354913 1462504 138
2017-06-06 4 3.95 -0.07 3.93 4 3.92 61792 4.04 39170 3.91 67266 266029 22
2017-06-04 3.79 3.97 0.22 4.01 4.1 3.84 21800 4.14 35417 3.96 394604 1567968 218
2017-06-01 3.78 3.79 0.02 3.8 3.82 3.75 73310 3.85 30141 3.73 61945 234892 27
2017-05-31 3.86 3.78 -0.11 3.75 3.81 3.75 110765 3.79 22141 3.73 70224 265098 43
2017-05-30 3.84 3.86 -0.04 3.8 3.97 3.8 127943 3.9 23146 3.76 98087 378960 53
2017-05-28 3.85 3.83 0.01 3.86 3.87 3.8 99626 3.86 48547 3.84 27550 105407 19
2017-05-25 3.82 3.85 0.06 3.88 3.88 3.83 66576 3.89 44616 3.81 52603 202363 40
2017-05-24 3.83 3.82 0.01 3.84 3.9 3.8 62176 3.88 46372 3.81 179834 687606 66
2017-05-22 4.01 3.89 -0.25 3.76 4.01 3.75 82090 3.99 29140 3.73 160107 623379 100
2017-05-21 4.05 4.07 0.01 4.06 4.16 4.02 83765 4.16 62868 4.02 228980 932650 116
2017-05-18 4.1 4.05 -0.09 4.01 4.13 4.01 54795 4.04 79678 4.01 167950 679436 88
2017-05-17 4 4.1 0.08 4.08 4.19 4.01 70136 4.15 61907 4.02 266414 1092679 155
2017-05-16 4.03 4 -0.05 3.98 4.05 3.95 81003 4.05 40466 3.97 66551 266030 39
2017-05-15 4 4.03 0 4 4.08 3.99 64715 4.09 49318 4 121390 489632 75
2017-05-14 4.07 4 -0.12 3.95 4.1 3.93 68631 4.06 43780 3.92 258900 1035156 95
2017-05-11 4.01 4.07 -0.01 4 4.18 4 46241 4.11 69197 3.98 473392 1926235 192
2017-05-10 4.13 4.01 -0.17 3.96 4.17 3.95 28053 4.07 43100 3.95 326654 1311385 105
2017-05-04 3.9 3.91 -0.01 3.89 3.97 3.85 40620 3.99 16450 3.83 148115 578879 96
2017-05-03 3.95 3.9 -0.09 3.86 4 3.86 40205 3.99 3600 3.86 123100 480133 66
2017-05-02 3.98 3.95 -0.07 3.91 4.04 3.9 14960 4.02 10130 3.9 179001 707863 112
2017-04-30 4.18 3.98 -0.18 4 4.09 3.9 48630 4.07 6890 3.91 453116 1802232 201
2017-04-27 4.29 4.18 -0.19 4.1 4.31 4.09 20415 4.25 50 3.87 114720 478977 89
2017-04-26 4.26 4.29 -0.01 4.25 4.39 4.22 17615 4.32 8207 4.24 52789 226296 55
2017-04-24 4.46 4.26 -0.22 4.24 4.4 4.19 26405 4.34 1357 4.21 179251 763498 99
2017-04-23 4.55 4.46 -0.2 4.35 4.58 4.35 35087 4.49 1760 4.32 312888 1395825 185
2017-04-20 4.51 4.55 -0.04 4.47 4.67 4.47 19500 4.62 4065 4.43 183825 835590 112
2017-04-19 4.63 4.51 -0.1 4.53 4.6 4.46 18050 4.68 19500 4.46 275600 1242374 141
2017-04-18 4.63 4.63 -0.1 4.53 4.79 4.53 26050 4.59 10159 4.52 366437 1697042 204
2017-04-13 4.84 4.63 -0.1 4.74 4.8 4.5 23245 4.82 3800 4.52 612472 2833001 288
2017-04-12 4.54 4.84 0.3 4.84 4.99 4.55 800 4.98 16773 4.73 831776 4024816 338
2017-04-11 4.38 4.54 0.14 4.52 4.69 4.3 54859 4.64 25352 4.41 172047 781272 130
2017-04-10 4.4 4.38 -0.05 4.35 4.46 4.3 47483 4.44 16138 4.28 51424 225101 51
2017-04-09 4.36 4.4 -0.01 4.35 4.52 4.15 49547 4.52 17688 4.28 91835 404473 85
2017-04-06 4.3 4.36 0.01 4.31 4.41 4.27 46487 4.41 11862 4.25 23760 103573 19
2017-04-05 4.28 4.3 -0.02 4.26 4.38 4.26 51687 4.34 10963 4.24 96910 416664 67
2017-04-04 4.27 4.28 0.06 4.33 4.35 4.23 35731 4.35 9963 4.24 44653 190972 41
2017-04-03 4.32 4.27 -0.1 4.22 4.35 4.22 34061 4.39 22963 4.2 57590 245766 49
2017-04-02 4.31 4.32 -0.04 4.27 4.34 4.27 24517 4.41 12463 4.26 26450 114185 19
2017-03-30 4.35 4.31 -0.05 4.3 4.39 4.27 30935 4.41 13344 4.29 80975 349210 67
2017-03-29 4.48 4.35 -0.15 4.33 4.41 4.28 74573 4.4 14956 4.29 29275 127409 29
2017-03-28 4.52 4.48 -0.12 4.4 4.59 4.37 55023 4.5 8775 4.38 157175 703473 89
2017-03-27 4.32 4.52 0.12 4.44 4.75 4.23 24920 4.68 23940 4.41 342104 1545824 194
2017-03-26 4.25 4.32 0.08 4.33 4.39 4.28 32648 4.39 22492 4.3 115690 499944 60
2017-03-23 4.25 4.25 0.11 4.36 4.37 4.19 13764 4.38 18065 4.2 200701 852733 92
2017-03-22 4.28 4.25 0.02 4.3 4.38 4.2 14404 4.39 20276 4.14 172721 734439 66
2017-03-21 4.13 4.28 0.25 4.38 4.4 4.05 12180 4.4 14576 4.08 226091 967637 122
2017-03-20 4.14 4.13 -0.04 4.1 4.18 4.07 36255 4.28 12115 4.06 95147 392637 51
2017-03-19 4.16 4.14 -0.06 4.1 4.24 4.1 35655 4.27 14115 4.04 50350 208522 37
2017-03-16 4.16 4.16 0.04 4.2 4.21 4.11 23880 4.2 47465 4.1 34900 145269 23
2017-03-12 4.19 4.13 -0.07 4.12 4.22 4.12 35802 4.3 38965 4.11 6279 25920 8
2017-03-02 4.32 4.27 0.03 4.35 4.35 4.21 18300 4.49 13125 4.1 69185 295516 51
2017-03-01 4.3 4.32 -0.13 4.17 4.49 4.17 11330 4.37 11360 4.04 135479 585711 91
2017-02-20 4.2 4.06 -0.05 4.15 4.15 4 16360 4.33 6750 4.05 17400 70671 14
2017-02-19 4.24 4.2 -0.06 4.18 4.2 4.18 13160 4.33 7640 4.12 10549 44295 5
2017-02-16 4.2 4.24 0 4.2 4.3 4.15 8660 4.59 7720 4.12 44500 188536 19
2017-02-15 4.33 4.2 -0.13 4.2 4.2 4.2 32180 4.35 12560 4.05 12000 50400 3
2017-02-14 4.22 4.33 0 4.22 4.45 4.2 22680 4.35 14826 4.15 162881 704995 78
2017-02-13 4.31 4.22 -0.2 4.11 4.39 4.11 10632 4.34 16226 4.15 24500 103347 18
2017-02-12 4.2 4.31 0.18 4.38 4.39 4.15 20034 4.38 9886 4.13 98680 425620 73
2017-02-09 4.07 4.2 0.28 4.35 4.35 4 5320 4.35 5586 4.08 181522 762801 79
2017-02-08 4.19 4.07 -0.16 4.03 4.27 4 45510 4.15 35475 4 100308 408316 55
2017-02-07 4.21 4.19 -0.05 4.16 4.35 4.11 35735 4.29 2475 3.96 78411 328865 60
2017-02-06 4.35 4.21 -0.2 4.15 4.25 4.15 25450 4.35 3300 4.04 7600 32015 6
2017-02-05 4.12 4.35 0.08 4.2 4.52 4.2 24650 4.34 4700 4.07 105307 458457 80
2017-02-02 4 4.12 0.11 4.11 4.24 4 5900 4.22 14730 4.03 32708 134682 16
2017-02-01 4.05 4 -0.12 3.93 4.16 3.85 11000 4.1 22390 3.83 51300 205286 24
2017-01-31 4.18 4.05 -0.17 4.01 4.17 4 11901 4.29 14450 4 62819 254695 42
2017-01-30 4.41 4.18 -0.35 4.06 4.3 4.06 20830 4.51 4400 4.02 82501 344488 46
2017-01-29 4.58 4.41 -0.09 4.49 4.58 4.3 23010 4.63 50 4.13 160315 707340 84
2017-01-26 4.5 4.58 0.05 4.55 4.85 4.44 14707 4.89 3050 4.2 238576 1092528 119
2017-01-24 4.13 4.5 0.41 4.54 4.54 4.2 0 0 30000 4.2 521627 2345330 157
2017-01-23 4.09 4.13 0.03 4.12 4.27 3.94 43353 4.21 27150 4.04 65573 270991 24
2017-01-22 3.99 4.09 0.11 4.1 4.1 3.97 22873 4.1 27071 3.9 51800 211980 12
2017-01-19 4.07 3.99 -0.22 3.85 4.19 3.85 22022 4.25 2530 3.85 134945 538523 56
2017-01-18 4.11 4.07 -0.21 3.9 4.25 3.9 39482 4.16 52330 3.9 84924 345338 45
2017-01-17 4.03 4.11 0.15 4.18 4.3 4 36094 4.28 10029 4.01 191453 786214 46
2017-01-16 4.01 4.03 -0.01 4 4.09 4 127201 4.09 5055 4 68045 274434 41
2017-01-15 3.89 4.01 0.2 4.09 4.1 3.86 23161 4.08 37390 4.03 109801 439802 58
2017-01-12 3.75 3.89 0.17 3.92 3.92 3.8 38300 3.99 6505 3.85 28800 111905 20
2017-01-11 3.75 3.75 0.06 3.81 3.81 3.7 40525 3.93 10405 3.8 29533 110659 25
2017-01-10 3.71 3.75 0.07 3.78 3.84 3.7 38747 3.89 23895 3.75 25103 94190 29
2017-01-09 3.7 3.71 0.09 3.79 3.79 3.67 41065 3.89 31180 3.74 8398 31160 6
2017-01-08 3.69 3.7 0.01 3.7 3.72 3.65 36065 3.89 16480 3.68 25290 93520 22
2017-01-05 3.75 3.69 -0.05 3.7 3.7 3.64 142547 3.89 18017 3.69 6630 24493 14
2016-12-26 3.85 3.81 -0.04 3.81 3.82 3.8 159931 3.9 18450 3.8 10200 38870 9
2016-12-25 4 3.85 -0.17 3.83 3.9 3.83 171231 3.97 18472 3.8 26300 101343 24
2016-12-22 3.94 4 0 3.94 4.09 3.89 61731 3.99 12472 3.9 54867 219721 26
2016-12-21 3.92 3.94 0.09 4.01 4.01 3.85 39813 4.02 13472 3.9 60067 236524 34
2016-12-20 3.95 3.92 -0.02 3.93 3.98 3.87 51607 3.95 6472 3.8 39433 154732 21
2016-12-19 3.83 3.95 0.08 3.91 4 3.81 54452 3.98 17327 3.9 30280 119476 14
2016-12-18 3.83 3.83 0 3.83 3.86 3.81 49722 3.96 18672 3.8 18942 72632 11
2016-12-15 3.89 3.83 -0.04 3.85 3.85 3.8 47691 3.96 13472 3.8 27000 103319 9
2016-12-14 3.88 3.89 -0.03 3.85 3.95 3.85 51822 3.94 25949 3.84 20797 80862 16
2016-12-13 3.97 3.88 -0.12 3.85 3.95 3.84 40937 3.95 30285 3.84 15185 58956 14
2016-12-12 3.9 3.97 0 3.9 3.99 3.9 33586 4.06 17449 3.85 28506 113305 19
2016-12-08 3.96 3.9 -0.06 3.9 3.94 3.84 39541 3.94 4149 3.91 14973 58413 17
2016-12-07 4 3.96 -0.1 3.9 4.05 3.9 52529 3.95 3574 3.88 136461 539820 37
2016-12-06 4 4 0 4 4.04 3.96 60451 4.05 3048 3.92 54905 219847 44