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 %

Eastern Company

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 10.89 10.93 0.04 10.93 11.04 10.81 693484 10.93 388206 10.91 725216 7931639 410
2022-01-09 10.78 10.89 0.11 10.89 10.98 10.7 624771 10.87 492122 10.86 181510 1973996 106
2022-01-05 10.6 10.78 0.23 10.83 10.83 10.69 446859 10.82 569557 10.81 501189 5372558 225
2022-01-04 10.65 10.6 -0.05 10.6 10.73 10.55 459822 10.6 298169 10.57 1210215 12835362 235
2022-01-03 10.65 10.65 0 10.65 10.7 10.63 391846 10.65 594407 10.63 1754131 18681350 92
2022-01-02 10.72 10.65 -0.09 10.63 10.7 10.6 446754 10.7 312748 10.66 169295 1803717 65
2021-12-30 10.55 10.72 0.17 10.72 10.74 10.54 625211 10.72 393844 10.66 594090 6305909 148
2021-12-29 10.62 10.55 -0.06 10.56 10.74 10.54 550213 10.6 555541 10.57 354257 3763139 117
2021-12-28 10.46 10.62 0.16 10.62 10.75 10.34 542267 10.68 475109 10.64 120878 1284262 81
2021-12-27 10.69 10.46 -0.19 10.5 10.7 10.4 457699 10.5 195062 10.47 420597 4435428 249
2021-12-26 10.8 10.69 -0.11 10.69 10.8 10.67 567216 10.69 322879 10.68 89997 964251 90
2021-12-23 10.67 10.8 0.13 10.8 10.83 10.65 791703 10.8 353559 10.75 849650 9161461 166
2021-12-22 10.8 10.67 -0.1 10.7 10.8 10.65 565380 10.7 373137 10.68 820469 8810284 185
2021-12-21 10.75 10.8 0.05 10.8 10.83 10.71 657479 10.8 499780 10.73 1221368 13188601 168
2021-12-20 10.79 10.75 -0.02 10.77 10.83 10.7 587910 10.75 476513 10.71 1247042 13391789 208
2021-12-19 10.8 10.79 -0.05 10.75 10.87 10.75 560542 10.75 346104 10.75 84360 913162 52
2021-12-16 10.81 10.8 -0.01 10.8 10.88 10.75 959338 10.8 1036556 10.76 2021063 21830431 265
2021-12-15 10.83 10.81 -0.06 10.77 10.9 10.77 675581 10.8 507145 10.78 2470733 26709168 281
2021-12-14 10.81 10.83 0.02 10.83 10.98 10.72 601899 10.83 604504 10.82 1734813 18736711 411
2021-12-13 10.8 10.81 0.01 10.81 10.9 10.78 702746 10.85 544772 10.81 2781416 30117096 290
2021-12-12 10.81 10.8 -0.01 10.8 11.1 10.79 628914 10.8 329345 10.77 352852 3812851 147
2021-12-09 10.81 10.81 0 10.81 10.86 10.8 629335 10.95 478458 10.81 10090885 109081171 410
2021-12-08 11.44 10.81 -0.63 10.81 11.4 10.7 953554 10.8 288224 10.76 2887989 31370760 403
2021-12-07 11.37 11.44 0.07 11.44 11.5 11.22 937010 11.4 185628 11.25 3401796 38703784 373
2021-12-06 11.11 11.37 0.21 11.32 11.4 11.09 643885 11.38 449655 11.32 1780331 19966339 865
2021-12-05 11.3 11.11 -0.19 11.11 11.3 11.1 619484 11.2 429166 11.12 2141234 24186678 57
2021-12-02 11.28 11.3 0.02 11.3 11.46 11.15 1355453 11.3 506781 11.29 836260 9473873 459
2021-12-01 11.19 11.28 0.09 11.28 11.28 11 459481 11.28 540048 11.15 1633700 18186259 498
2021-11-30 10.7 11.19 0.49 11.19 11.19 10.71 1270397 10.9 680933 10.84 9868199 109106304 655
2021-11-29 11.9 10.7 -1.2 10.7 11.31 10.5 1215130 10.71 1289997 10.67 4560462 48588220 666
2021-11-28 11.95 11.9 -0.05 11.9 12 11.75 776651 11.93 685706 11.9 1063211 12649803 249
2021-11-25 11.92 11.95 0.03 11.95 12.15 11.92 1114525 12.09 342982 11.95 1909474 22977413 675
2021-11-24 11.91 11.92 0.01 11.92 12.1 11.87 792990 11.95 495361 11.93 456709 5464107 368
2021-11-23 12 11.91 -0.09 11.91 12 11.86 879416 11.9 343617 11.89 2486474 29636873 363
2021-11-22 12 12 0 12 12.19 11.92 1066135 12 421965 11.96 11958561 142615857 278
2021-11-21 11.89 12 0.11 12 12 11.9 592564 12 583750 11.98 530266 6355245 185
2021-11-18 11.89 11.89 0 11.89 11.93 11.8 576191 11.9 610020 11.89 2129058 25208754 240
2021-11-17 11.77 11.89 0.12 11.89 11.97 11.74 689770 11.89 398616 11.82 1422014 16853319 217
2021-11-16 11.85 11.77 -0.08 11.77 11.9 11.77 701473 11.8 400993 11.77 2996781 35508475 223
2021-11-15 11.8 11.85 0.05 11.85 12.05 11.7 770322 11.85 449934 11.77 1559847 18411125 916
2021-11-14 11.79 11.8 0.01 11.8 11.99 11.7 626527 11.84 423933 11.84 483324 5706311 287
2021-11-11 11.77 11.79 0.02 11.79 11.86 11.75 727776 11.8 385102 11.79 997081 11738307 250
2021-11-10 11.75 11.77 0.02 11.77 11.85 11.7 475775 11.77 294129 11.71 260847 3074567 108
2021-11-09 11.65 11.75 0.1 11.75 11.89 11.61 547833 11.74 504398 11.65 1148957 13412452 186
2021-11-08 11.8 11.65 -0.15 11.65 11.89 11.61 547987 11.7 605084 11.65 660698 7705475 293
2021-11-07 11.79 11.8 0.01 11.8 11.8 11.55 448737 11.8 498762 11.71 1362486 16024395 384
2021-11-04 11.6 11.79 0.19 11.79 11.79 11.51 624185 11.79 624097 11.56 1652841 19164881 167
2021-11-03 11.6 11.6 0 11.6 11.69 11.55 324090 11.6 1866063 11.55 1247428 14474666 150
2021-11-02 11.59 11.6 0.01 11.6 11.7 11.5 758198 11.6 575779 11.57 1376101 15938145 305
2021-11-01 11.6 11.59 -0.01 11.59 11.7 11.49 725261 11.59 781121 11.56 3361895 38736758 220
2021-10-31 11.6 11.43 -0.1 11.5 11.7 11.4 377107 11.5 492595 11.6 402520 4602291 123
2021-10-28 11.52 11.52 -0.02 11.5 11.78 11.3 838773 9.22 735086 13.82 2698968 30953121 541
2021-10-27 11.6 11.52 -0.08 11.52 11.77 11.47 426599 11.52 129906 11.5 715258 8248880 283
2021-10-26 11.8 11.6 -0.2 11.6 11.8 11.6 559745 11.69 192200 11.6 1822487 21395504 321
2021-10-25 11.89 11.8 -0.09 11.8 12 11.6 762666 11.8 205880 11.7 5767332 67961774 333
2021-10-24 11.91 11.89 0.03 11.94 12.15 11.8 305255 11.92 237326 11.89 287547 3419336 337
2021-10-20 12 11.91 -0.09 11.91 12.15 11.91 94380 12.25 76521 11.9 738189 8852293 279
2021-10-19 12.14 12 -0.14 12 12.24 11.95 457304 12 200114 11.95 384399 4633170 273
2021-10-18 12.15 12.14 -0.01 12.14 12.3 11.9 430901 12.14 375078 12.02 7264079 88336526 322
2021-10-17 12.37 12.15 -0.22 12.15 12.35 12 522983 12.15 192910 12.1 440243 5322666 144
2021-10-14 12.06 12.37 0.31 12.37 12.37 12.1 330169 12.37 119886 12.15 247941 3041773 106
2021-10-13 12.3 12.06 -0.24 12.06 12.27 12.06 427084 12.18 135843 12.06 556283 6753009 282
2021-10-12 12.1 12.3 0.2 12.3 12.3 12.1 99598 12.35 29100 12.06 635401 7791459 79
2021-10-11 12.3 12.1 -0.2 12.1 12.4 12.1 310516 12.27 138988 12.1 334302 4077498 166
2021-10-10 12.3 12.3 0 12.3 12.63 12.1 245315 12.3 104035 12.15 68533 840590 27
2021-10-06 12.04 12.3 0.26 12.3 12.3 11.9 212172 12.3 152967 12 1308071 15706026 116
2021-10-05 12.06 12.04 -0.06 12 12.24 11.96 240152 12 145405 12 51247 615274 42
2021-10-04 12.27 12.06 -0.25 12.02 12.34 11.95 325298 12.23 134054 12.06 168950 2064311 120
2021-10-03 12.24 12.27 0.03 12.27 12.3 11.93 382226 12.25 134086 12.06 39531 480111 27
2021-09-30 12.09 12.24 0.15 12.24 12.35 11.92 266667 12.24 153584 11.96 688521 8290565 188
2021-09-29 12.5 12.09 -0.41 12.09 12.55 12.05 728310 12.35 158407 15 45858 556766 43
2021-09-28 12.2 12.5 0.3 12.5 12.59 12.2 502359 12.5 95680 12.22 168600 2090152 64
2021-09-27 12.57 12.2 -0.37 12.2 12.62 12.2 396687 12.59 216708 12.4 694849 8671894 168
2021-09-26 12.22 12.57 0.35 12.57 12.7 12.22 244544 12.68 153250 12.57 472742 5905756 178
2021-09-23 12.14 12.22 0.08 12.22 12.4 12.01 209106 12.22 108221 12.1 607075 7413148 124
2021-09-22 12.14 12.14 0 12.14 12.2 12 311616 12.14 150185 12.03 477296 5789355 105
2021-09-21 12.28 12.14 -0.14 12.14 12.4 11.7 281595 12.14 45115 12 162136 1955605 107
2021-09-20 12.45 12.28 -0.05 12.4 12.47 12.01 293685 12.35 52014 12.12 100619 1233986 80
2021-09-19 12.45 12.45 -0.05 12.4 12.69 12.1 311895 12.4 47621 12.1 20029 244966 40
2021-09-16 12.73 12.45 -0.28 12.45 12.77 12.45 741430 12.44 43521 12.43 1433760 18071724 305
2021-09-15 12.64 12.73 0.09 12.73 12.75 12.41 547321 12.73 83982 12.65 924533 11758250 275
2021-09-14 12.5 12.64 0.14 12.64 12.68 12.21 371031 12.64 131191 12.6 8565079 106699213 129
2021-09-13 12.29 12.5 0.21 12.5 12.55 12.08 166770 12.5 55027 12.36 166840 2068688 86
2021-09-12 12.6 12.29 -0.31 12.29 12.6 12.02 495876 12.29 61186 12.25 82269 1010397 78
2021-09-09 11.8 12.6 0.8 12.6 12.6 11.54 294001 12.58 456085 12.2 1906338 22740213 246
2021-09-08 11.58 11.8 0.22 11.8 11.8 11.65 193388 11.8 290860 11.75 1257505 14659901 77
2021-09-07 11.65 11.58 -0.07 11.58 11.7 11.5 337719 11.65 361279 11.58 1502644 17466429 93
2021-09-06 11.61 11.65 0.09 11.7 11.7 11.5 464212 11.65 339789 11.52 138796 1611048 154
2021-09-05 11.67 11.61 -0.09 11.58 11.68 11.51 91396 11.55 269083 11.57 62661 729143 39
2021-09-02 11.75 11.67 -0.24 11.51 11.75 11.5 182381 11.69 251543 11.55 530995 6198436 196
2021-09-01 11.77 11.75 0.02 11.79 11.84 11.65 228471 11.75 136843 11.7 2219488 26076560 159
2021-08-31 11.65 11.77 0.1 11.75 11.87 11.65 310720 11.78 401100 11.75 2550133 30007286 667
2021-08-30 11.5 11.65 0.15 11.65 11.85 11.5 187566 11.78 143188 11.65 445935 5196302 286
2021-08-29 11.49 11.5 0.01 11.5 11.69 11.5 103892 11.53 263107 11.5 66196 761369 106
2021-08-26 11.39 11.49 0.11 11.5 11.66 11.4 162900 11.5 296623 11.46 3551918 40802265 390
2021-08-25 11.39 11.39 -0.09 11.3 11.46 11.3 151082 11.4 284049 11.32 438777 4999447 123
2021-08-24 11.4 11.39 -0.05 11.35 11.43 11.28 168787 11.39 258989 11.35 699148 7961862 109
2021-08-23 11.33 11.4 0.07 11.4 11.44 11.35 158658 11.42 341932 11.4 307267 3501638 419
2021-08-22 11.44 11.33 0 11.44 11.44 11.24 158268 11.42 238968 11.33 45336 513541 35
2021-08-19 11.38 11.44 -0.01 11.37 11.5 11.3 263746 11.37 369192 11.35 899306 10283747 353
2021-08-18 11.59 11.39 -0.29 11.3 11.6 11.26 290627 11.3 332350 11.28 771797 8788173 604
2021-08-17 11.41 11.59 0.09 11.5 11.67 11.49 250174 11.5 493334 11.45 782357 9065510 679
2021-08-16 11.43 11.41 -0.02 11.41 11.5 11.4 225362 11.45 607213 11.41 637551 7277322 389
2021-08-15 11.43 11.43 -0.03 11.4 11.53 11.4 256424 11.4 256188 11.38 177987 2033890 135
2021-08-11 11.39 11.43 0.11 11.5 11.55 11.38 196749 11.49 321333 11.47 689788 7886532 568
2021-08-10 11.43 11.39 0.04 11.47 11.47 11.31 199570 11.47 253824 11.41 94153 1072039 90
2021-08-09 11.33 11.43 0.2 11.53 11.53 11.34 163626 11.5 182616 11.41 27925 319121 28
2021-08-08 11.45 11.33 -0.1 11.35 11.42 11.3 257105 11.35 409757 11.33 129999 1472861 168
2021-08-05 11.67 11.45 -0.37 11.3 11.6 11.26 261363 11.45 364669 11.3 2692695 30820254 1148
2021-08-04 11.64 11.67 0.01 11.65 11.72 11.58 233843 11.67 356268 11.58 483881 5648403 139
2021-08-03 11.79 11.64 -0.22 11.57 11.79 11.57 243335 11.59 289546 11.57 447316 5208217 217
2021-08-02 11.65 11.79 0.1 11.75 11.85 11.7 335859 11.75 361299 11.7 1141901 13464031 137
2021-08-01 11.77 11.65 -0.21 11.56 11.86 11.56 186294 11.7 486467 11.63 248660 2897611 160
2021-07-29 11.91 11.77 -0.14 11.77 12 11.7 211058 11.77 364110 11.75 769472 9054372 409
2021-07-28 11.9 11.91 -0.04 11.86 11.96 11.78 90752 11.98 319130 11.86 109976 1310278 96
2021-07-27 11.76 11.9 0.05 11.81 12.05 11.6 165200 11.95 405698 11.81 654681 7790802 527
2021-07-26 11.91 11.76 -0.01 11.9 11.94 11.64 175340 11.9 403807 11.75 805619 9476860 232
2021-07-25 11.92 11.91 -0.03 11.89 11.98 11.66 157360 11.85 274283 11.7 95455 1136903 15
2021-07-18 11.9 11.92 -0.19 11.71 11.99 11.7 112568 11.9 172256 11.71 226247 2696888 40
2021-07-15 11.88 11.9 -0.08 11.8 12.1 11.63 272454 11.9 217874 11.8 1151473 13704726 235
2021-07-14 11.48 11.88 0.4 11.88 12 11.59 220560 11.88 200901 11.89 1440552 17118625 383
2021-07-13 11.64 11.48 -0.14 11.5 11.7 11.4 133508 11.58 306786 11.5 526224 6038790 224
2021-07-12 11.64 11.64 0.06 11.7 11.75 11.59 188835 11.7 461793 11.6 1899702 22118935 544
2021-07-11 11.54 11.64 0.05 11.59 11.7 11.35 110274 11.6 188386 11.52 33929 394990 58
2021-07-08 11.68 11.54 -0.28 11.4 11.7 11.4 194926 11.48 251408 11.39 663808 7658598 155
2021-07-07 11.51 11.68 0.17 11.68 11.7 11.55 213904 11.65 161735 11.66 711737 8315224 290
2021-07-06 11.74 11.51 -0.1 11.64 11.74 11.3 191453 11.64 181775 11.42 260490 2999267 139
2021-07-05 11.85 11.74 -0.15 11.7 11.95 11.55 314177 11.69 434900 11.63 500921 5880311 229
2021-07-04 11.85 11.85 -0.04 11.81 11.96 11.81 162041 11.85 304729 11.81 279255 3308802 164
2021-06-30 11.78 11.85 0.07 11.85 12 11.63 339492 11.84 391587 11.71 808924 9584797 209
2021-06-29 11.89 11.78 -0.09 11.8 11.89 11.65 220365 11.8 425942 11.73 275862 3248784 147
2021-06-28 11.93 11.89 -0.06 11.87 11.99 11.81 279654 11.89 340569 11.87 666917 7929943 199
2021-06-27 11.93 11.93 -0.03 11.9 12 11.87 223551 11.9 291472 11.89 74598 889622 42
2021-06-24 11.97 11.93 -0.04 11.93 12.1 11.89 161021 12.08 318016 12 488967 5831495 150
2021-06-23 12 11.97 -0.02 11.98 12.05 11.81 82184 12.1 52369 11.81 313909 3758754 146
2021-06-22 12.02 12 -0.16 11.86 12.06 11.85 213647 12 228843 11.87 797834 9573378 211
2021-06-21 11.6 12.02 0.5 12.1 12.1 11.8 208427 12.1 586662 12 623367 7493231 303
2021-06-20 12.03 11.6 -0.41 11.62 11.8 11.5 220243 11.77 334742 11.63 51912 602234 63
2021-06-17 12.1 12.03 -0.75 11.35 12.2 11.3 329681 11.8 424039 11.61 1623465 19522295 518
2021-06-16 12.03 12.1 0.07 12.1 12.19 12 168317 12.14 238088 12.1 666914 8070429 181
2021-06-15 12.06 12.03 -0.03 12.03 12.1 11.91 278249 12.08 251015 12.02 527057 6340492 203
2021-06-14 11.89 12.06 0.2 12.09 12.1 11.88 253433 12.09 303558 12.05 472441 5698587 264
2021-06-13 11.66 11.89 0.24 11.9 11.9 11.73 181845 11.88 359326 11.81 72641 863640 39
2021-06-10 11.8 11.66 -0.15 11.65 11.8 11.6 298745 11.7 390404 11.65 652426 7609597 311
2021-06-09 11.75 11.8 0.01 11.76 11.9 11.74 225656 11.85 323531 11.76 621182 7327531 187
2021-06-08 11.93 11.75 -0.2 11.73 11.99 11.67 254437 11.79 321522 11.74 1144650 13444779 51
2021-06-07 11.88 11.93 0.02 11.9 11.97 11.73 304924 11.9 438223 11.82 528210 6300821 47
2021-06-06 11.79 11.88 -0.07 11.72 11.91 11.69 288811 11.84 292264 11.73 39516 469591 46
2021-06-03 11.78 11.79 -0.18 11.6 12 11.58 357084 11.75 670108 11.6 1157410 13645426 128
2021-06-02 11.81 11.78 0.19 12 12.1 11.73 383975 11.99 332121 11.9 1513636 17834822 114
2021-06-01 11.78 11.81 0.02 11.8 11.94 11.68 51860 11.99 28800 11.8 173163 2045215 35
2021-05-31 11.89 11.78 -0.14 11.75 12 11.7 220908 11.78 151634 11.75 321703 3790490 206
2021-05-30 12.14 11.89 -0.34 11.8 12.24 11.79 252911 11.8 192731 11.79 295156 3510061 138
2021-05-27 11.97 12.14 0.03 12 12.25 12 292657 12.15 447844 12.01 4268352 51825121 1688
2021-05-26 11.98 11.97 0.02 12 12 11.9 183408 12 185116 11.95 842522 10082014 175
2021-05-25 12.19 11.98 -0.28 11.91 12.13 11.91 250592 11.98 166864 11.91 754084 9035670 104
2021-05-24 12.13 12.19 0.02 12.15 12.25 12.1 217609 12.19 280536 12.15 641915 7827383 172
2021-05-23 12.21 12.13 -0.01 12.2 12.21 12 141255 12.2 194674 12.15 12886 156312 9
2021-05-20 12.15 12.21 -0.04 12.11 12.25 12.11 161451 12.11 257040 12.1 170372 2079797 102
2021-05-19 12.1 12.15 0.1 12.2 12.24 12.1 229570 12.23 121199 12.2 891527 10835940 126
2021-05-18 12.01 12.1 0.09 12.1 12.2 12 175411 12.1 204055 12.06 1623361 19641796 285
2021-05-17 12.01 12.01 -0.01 12 12.24 11.92 170035 12.18 122798 12 440515 5291184 115
2021-05-11 12.04 12.01 0.11 12.15 12.2 11.93 141933 12.15 60015 12 148663 1784798 128
2021-05-10 11.99 12.04 0.11 12.1 12.1 12 212040 12.1 221932 12.01 403793 4862209 131
2021-05-09 12.09 11.99 -0.19 11.9 12.3 11.9 217713 12.08 151304 11.92 53414 640592 28
2021-05-06 11.9 12.09 0.16 12.06 12.22 12 84504 12.15 259375 12.06 181213 2190890 206
2021-05-05 11.86 11.9 0.06 11.92 12.08 11.9 131728 11.98 181682 11.92 1973738 23496446 59
2021-05-04 11.66 11.86 0.24 11.9 11.95 11.8 74853 11.9 217281 11.85 604836 7174089 70
2021-04-28 11.7 11.66 0.01 11.71 11.95 11.6 169900 11.8 477980 11.71 273227 3185077 161
2021-04-27 11.78 11.7 -0.08 11.7 11.8 11.61 229668 11.7 185894 11.65 267627 3131493 147
2021-04-26 11.6 11.78 0.3 11.9 11.9 11.53 132595 11.94 270777 11.9 158638 1868986 80
2021-04-25 11.64 11.6 -0.12 11.52 11.65 11.52 100527 11.8 250969 11.53 101246 1174851 27
2021-04-22 11.7 11.64 0 11.7 11.74 11.55 166467 11.79 593126 11.7 618011 7196405 139
2021-04-21 11.97 11.7 -0.42 11.55 11.88 11.5 194715 11.62 305196 11.53 224968 2631815 71
2021-04-20 11.9 11.97 -0.35 11.55 12.1 11.54 259524 11.8 236729 11.56 2110361 25264262 80
2021-04-19 11.87 11.9 0.2 12.07 12.07 11.75 98152 12 363754 11.66 531161 6321200 233
2021-04-18 11.7 11.87 0.19 11.89 11.9 11.34 115294 11.89 315399 11.6 36535 433544 29
2021-04-15 11.37 11.7 0.43 11.8 11.85 11.26 78581 11.8 219452 11.4 413115 4833177 152
2021-04-14 11.7 11.37 -0.45 11.25 11.84 11.25 131208 11.35 159420 11.25 1210196 13763796 107
2021-04-13 11.68 11.7 -0.13 11.55 11.71 11.43 182786 11.67 298863 11.55 1295534 15156871 65
2021-04-12 11.71 11.68 -0.01 11.7 11.9 11.42 47485 11.8 27850 11.4 3241708 37847776 207
2021-04-11 11.91 11.71 -0.17 11.74 11.9 11.67 29985 12 28810 11.6 20805 243707 17
2021-04-08 11.91 11.91 -0.01 11.9 12.05 11.88 8985 12.06 21824 11.67 1436417 17105238 85
2021-04-07 11.96 11.91 -0.07 11.89 12.01 11.52 21210 12.09 41179 11.5 2553820 30423839 180
2021-04-06 11.85 11.96 0.11 11.96 12.1 11.61 17410 12.1 42722 11.61 593256 7097141 167
2021-04-05 11.61 11.85 0.29 11.9 12 11.3 15335 12.1 19375 11.41 679550 8055620 122
2021-04-04 11.43 11.61 0.04 11.47 11.9 11.41 19553 11.69 18719 11.47 140691 1632975 108
2021-04-01 11.42 11.43 0.03 11.45 11.51 11.4 18868 11.9 21500 11.26 3001250 34294003 223
2021-03-31 11.41 11.42 0.34 11.75 11.9 11.4 7868 12 51131 11.5 4677635 53414500 214
2021-03-30 11.71 11.41 -0.21 11.5 12 11.36 11943 12.09 31030 11.36 9563347 109082458 264
2021-03-29 12.15 11.71 -0.45 11.7 12.27 11.56 16878 11.9 26070 11.65 6667602 78053182 177
2021-03-28 12.41 12.15 0.04 12.45 12.48 11.51 14000 12.5 8075 11.65 29872 362803 38
2021-03-25 11.52 12.41 0.64 12.16 12.5 11.5 500 12.6 10659 12.06 2295242 28492799 356
2021-03-24 11.23 11.52 0.67 11.9 11.9 11.25 10900 11.95 13085 11.1 4031519 46441569 581
2021-03-23 11.72 11.23 -0.47 11.25 11.75 11 6900 11.9 13085 11.1 4603364 51695490 484
2021-03-22 12.41 11.72 -1.2 11.21 12.32 11.17 33917 11.95 2000 11.17 1699518 19913452 715
2021-03-21 13.5 12.41 -1.01 12.49 12.59 12.21 29800 13 366 12.3 115251 1430053 114
2021-03-18 13.5 12.17 -1.35 12.15 13.1 12.15 36500 13.1 0 0 3619574 44304197 550
2021-03-17 13.5 13.5 -0.4 13.1 13.5 13.1 43221 13.78 11655 13.1 1431835 19323454 46
2021-03-16 13.7 13.5 -0.21 13.49 13.72 13.49 42221 13.78 25456 13.24 1402081 18931636 41
2021-03-15 13.54 13.7 0.16 13.7 13.8 13.1 40225 13.85 17415 13.15 510549 6992352 78
2021-03-14 13.98 13.54 -0.47 13.51 14 13.13 52575 14.1 6090 13.4 13726 185903 16
2021-03-11 13.95 13.98 0.05 14 14.2 13.91 40604 14.1 30590 13.55 517890 7240184 89
2021-03-10 13.98 13.95 -0.08 13.9 13.98 13.7 49604 14.1 30748 13.76 870238 12143623 160
2021-03-09 14.22 13.98 -0.28 13.94 14 13.85 91904 14.2 33465 13.7 1629517 22775573 202
2021-03-08 14.42 14.22 -0.12 14.3 14.4 14 50604 14.3 10965 13.9 2169558 30849289 153
2021-03-07 14.45 14.42 0 14.45 14.49 14 49691 14.45 12893 14.01 974555 14055459 104
2021-03-04 14.6 14.45 -0.6 14 14.6 14 83683 14.7 4890 13.9 2259568 32640831 187
2021-03-03 14.72 14.6 -0.12 14.6 14.72 14.51 67483 14.75 23893 14.4 2814259 41080149 153
2021-03-02 14.75 14.72 -0.06 14.69 14.8 14.6 55183 14.8 20943 14.4 1018190 14987229 167
2021-03-01 14.86 14.75 -0.11 14.75 14.8 14.35 77133 14.85 19393 14.2 1802236 26591356 311
2021-02-28 14.85 14.86 -0.55 14.3 14.95 14.14 66846 14.9 20440 14.3 258886 3848147 184
2021-02-25 14.55 14.85 0.35 14.9 14.9 14.7 98581 14.95 34440 14.5 2718386 40358927 501
2021-02-24 14.49 14.55 0.11 14.6 14.7 14.05 100901 14.85 42156 14.5 1494450 21741692 374
2021-02-23 14.51 14.49 -0.01 14.5 14.55 14.15 134321 14.5 37938 14.1 1106314 16034828 242
2021-02-22 14.09 14.51 0.03 14.12 14.89 14.1 38681 14.9 38750 14.12 1261611 18304521 135
2021-02-21 13.99 14.09 0.5 14.49 14.79 14 34407 14.6 28598 14.08 1317697 18571780 137
2021-02-18 14.26 13.99 -0.45 13.81 14.35 13.52 30593 14.25 20630 13.55 1589764 22240578 423
2021-02-17 14.4 14.26 -0.3 14.1 14.4 13.9 49423 14.7 14150 13.72 330341 4709254 113
2021-02-16 14.53 14.4 -0.13 14.4 14.5 14.32 51425 14.7 31590 14.3 292956 4219612 113
2021-02-15 14.48 14.53 0.02 14.5 14.85 14.31 59911 14.8 35740 14.4 33079 480557 53
2021-02-14 14.9 14.48 -0.4 14.5 14.9 14.3 110846 14.9 37390 14.45 271898 3937479 114
2021-02-11 14.81 14.9 0.08 14.89 15 14.82 101480 15 2752 14.4 896762 13362159 176
2021-02-10 14.58 14.81 0.37 14.95 14.95 14.5 100953 14.96 27954 14.35 372320 5514676 38
2021-02-09 14.44 14.58 0.11 14.55 14.8 14.28 26525 14.8 22200 14.1 20861 304078 23
2021-02-08 14.68 14.44 -0.18 14.5 14.7 14.25 102680 14.8 12800 14.1 223934 3234374 130
2021-02-07 14.8 14.68 -0.3 14.5 14.81 14.5 105978 14.8 10800 14.4 107710 1580949 42
2021-02-04 14.83 14.8 -0.13 14.7 14.9 14.7 93178 15.2 13440 14.63 127700 1889522 89
2021-02-03 14.9 14.83 0.1 15 15 14.76 105602 15.15 20940 14.7 866432 12847547 141
2021-02-02 14.87 14.9 0.12 14.99 15 14.7 100630 15.3 31440 14.81 3122213 46506857 170
2021-02-01 14.86 14.87 0.14 15 15 14.76 99200 15.3 12290 14.51 543556 8081494 252
2021-01-31 15 14.86 -0.3 14.7 15.03 14.6 95842 15.3 8790 14.5 1688614 25095181 81
2021-01-27 14.47 15 0.23 14.7 15.39 14.5 24848 15.3 16319 14.4 2245187 33673869 476
2021-01-26 14.33 14.47 0.17 14.5 14.59 14.13 25717 14.79 24419 14.11 372367 5389953 191
2021-01-25 14.7 14.33 -0.41 14.29 14.7 14.03 29976 14.79 23275 14.11 254205 3641498 104
2021-01-24 14.72 14.7 -0.11 14.61 14.89 14.6 31363 14.8 28447 14.4 292958 4306043 119
2021-01-21 14.53 14.72 0.22 14.75 14.86 14.56 29546 14.9 39497 14.4 1262339 18580742 259
2021-01-20 14.22 14.53 0.48 14.7 14.75 14.3 30117 14.75 38134 14.5 1305186 18958455 401
2021-01-19 14.15 14.22 0.2 14.35 14.4 14 51407 14.35 37594 14 1384701 19684144 357
2021-01-18 14 14.15 0.1 14.1 14.31 14.05 48607 14.2 39994 13.9 697663 9870454 138
2021-01-17 13.86 14 0.39 14.25 14.28 13.6 29704 14.3 27990 14 1101779 15428418 141
2021-01-14 13.34 13.86 0.76 14.1 14.1 13.3 25261 14.2 36970 13.6 1630773 22606478 288
2021-01-13 13.25 13.34 0.25 13.5 13.58 13.02 39380 13.6 50919 13.13 1790930 23882193 234
2021-01-12 13.08 13.25 0.17 13.25 13.3 13.1 54049 13.35 35841 12.95 2439269 32308701 268
2021-01-11 13.01 13.08 0.06 13.07 13.2 12.83 48703 13.3 34591 12.9 1715976 22449148 163
2021-01-10 13 13.01 0.02 13.02 13.25 13 42023 13.1 27300 12.8 96742 1258320 38
2021-01-06 13.11 13 -0.11 13 13.03 12.91 26520 13.4 26495 12.81 1044740 13577883 73
2021-01-05 13.05 13.11 0.04 13.09 13.3 12.95 43114 13.35 36145 12.8 1654274 21684235 287
2021-01-04 13.1 13.05 0 13.1 13.1 12.91 47604 13.25 26145 12.8 551541 7199765 62
2021-01-03 13.04 13.1 0.06 13.1 13.11 13.08 50989 13.25 28855 12.8 55543 727588 26
2020-12-31 13.06 13.04 0.04 13.1 13.22 12.9 36788 13.25 4355 12.95 1175221 15328552 64
2020-12-30 13.01 13.06 0.07 13.08 13.2 13.05 69296 13.19 40437 13.05 1244014 16248355 116
2020-12-29 12.63 13.01 0.42 13.05 13.2 12.63 71921 13.22 36821 12.71 606587 7889875 217
2020-12-28 12.52 12.63 0.08 12.6 12.85 12.6 96566 12.7 32200 12.61 67594 853914 48
2020-12-27 12.67 12.52 -0.17 12.5 12.6 12.46 76499 13.08 32158 12.5 10367 129837 22
2020-12-24 12.65 12.67 -0.04 12.61 12.81 12.59 67249 12.97 27725 12.5 323503 4099751 133
2020-12-23 12.71 12.65 -0.11 12.6 13 12.6 56300 13 24225 12.5 418104 5287674 319
2020-12-22 12.71 12.71 -0.01 12.7 12.9 12.55 41520 13.24 27316 12.63 165659 2104979 147
2020-12-21 13 12.71 -0.3 12.7 12.91 12.53 74523 13 20965 12.55 2263644 28779545 620
2020-12-20 12.99 13 0.19 13.18 13.28 12.54 61837 13.29 20920 12.74 232988 3028794 116
2020-12-17 13.03 12.99 -0.16 12.87 13.34 12.79 50092 13.28 12849 12.61 1888853 24544590 329
2020-12-16 13.07 13.03 0.18 13.25 13.25 12.8 40409 13.29 15645 12.7 1449136 18882455 412
2020-12-15 13.39 13.07 -0.49 12.9 13.45 12.78 53050 12.99 10605 12.75 1332826 17421370 315
2020-12-14 12.99 13.39 0.41 13.4 13.75 12.73 44764 13.45 19535 13.06 2084128 27905152 674
2020-12-13 12.93 12.99 0.07 13 13.1 12.81 72131 13.08 40670 12.65 1410854 18333101 290
2020-12-10 12.51 12.93 0.39 12.9 13.01 12.35 110152 12.99 70752 12.65 3211572 41510804 493
2020-12-09 12.01 12.51 0.6 12.61 12.65 12.23 75295 12.65 101155 12.35 3710338 46419935 625
2020-12-08 11.9 12.01 0.39 12.29 12.29 11.9 189613 12.29 107090 11.9 587662 7060357 208
2020-12-07 11.83 11.9 0.07 11.9 11.94 11.66 182560 11.93 83240 11.69 1642662 19545870 138
2020-12-06 11.76 11.83 0.12 11.88 11.9 11.65 201151 11.9 99759 11.81 374354 4428662 170
2020-12-03 11.59 11.76 0.06 11.65 11.94 11.62 187855 11.87 80742 11.43 542660 6380578 258
2020-12-02 11.05 11.59 0.62 11.67 11.7 11.1 156961 11.67 158290 11.33 4210304 48807428 434
2020-12-01 10.78 11.05 0.52 11.3 11.34 10.81 142151 11.34 175049 10.9 4192462 46310497 651
2020-11-30 11.02 10.78 0.08 11.1 11.1 10.4 151596 11.13 139286 10.75 6747841 72764495 1538
2020-11-29 10.88 11.02 0.12 11 11.1 10.91 139985 11.09 104442 10.93 354582 3906342 597
2020-11-26 10.73 10.88 0.32 11.05 11.05 10.79 83745 11.09 93036 10.89 8391967 91297044 276
2020-11-25 10.67 10.73 0.3 10.97 11.04 10.65 143515 11 152164 10.75 9664911 103717270 750
2020-11-24 10.65 10.67 -0.05 10.6 10.8 10.6 130774 10.95 67735 10.55 1766220 18852684 307
2020-11-23 10.64 10.65 -0.02 10.62 10.75 10.62 132042 10.65 77631 10.6 2513174 26763872 432
2020-11-22 10.84 10.64 0 10.84 10.84 10.57 96255 11 66103 10.54 1357679 14439482 309
2020-11-19 10.94 10.84 -0.15 10.79 11 10.79 157470 11 52820 10.76 1339648 14520421 358
2020-11-18 10.91 10.94 0.04 10.95 11 10.85 173571 11.03 98044 10.9 2879448 31510744 409
2020-11-17 10.92 10.91 -0.06 10.86 11 10.86 138008 11.05 63377 10.85 2166568 23631097 369
2020-11-16 10.96 10.92 -0.06 10.9 11.1 10.83 168722 11.08 73297 10.82 3124759 34119564 317
2020-11-15 10.98 10.96 0.02 11 11.1 10.89 167879 11.15 67686 10.85 298512 3271267 131
2020-11-12 10.98 10.98 -0.06 10.92 11 10.85 114357 11.1 65472 10.86 1977760 21707157 526
2020-11-11 11.32 10.98 -0.37 10.95 11.32 10.17 79200 11.15 124025 10.81 1321751 14517655 510
2020-11-10 12.6 12.54 -0.05 12.55 12.68 12.45 218211 12.59 34440 12.45 2138204 26822318 557
2020-11-09 12.13 12.46 0.37 12.5 12.68 12.31 130369 12.63 71570 12.25 6588268 82070139 523
2020-11-08 11.91 12.13 0.49 12.4 12.4 11.92 114894 12.48 152654 12.16 488703 5926985 120
2020-11-05 11.8 11.91 0.1 11.9 11.95 11.85 59189 12.1 121915 11.8 1579814 18808994 513
2020-11-04 11.83 11.8 -0.03 11.8 11.9 11.76 100857 12.09 105662 11.78 1236776 14599350 169
2020-11-03 11.95 11.83 -0.15 11.8 11.94 11.79 102526 12.1 98162 11.75 1180333 13963706 363
2020-11-02 11.96 11.95 -0.1 11.86 12.04 11.82 94476 12.1 35185 11.86 595215 7113394 312
2020-11-01 11.97 11.96 -0.12 11.85 12 11.85 71950 12.15 30475 11.8 321225 3842678 474
2020-10-28 12.01 11.97 -0.04 11.97 12.15 11.81 81803 12.15 30325 11.8 1062468 12713263 403
2020-10-27 12.01 12.01 -0.02 11.99 12.02 11.96 103785 12.15 83765 11.9 1176156 14119936 345
2020-10-26 11.99 12.01 0.01 12 12.05 11.92 95863 12.15 63640 11.94 2220736 26682137 336
2020-10-25 11.92 11.99 0.06 11.98 12.19 11.8 84491 12.18 57765 11.85 1023375 12267566 295
2020-10-22 11.9 11.92 0.02 11.92 11.99 11.83 56972 12.28 65798 11.8 2453858 29248123 155
2020-10-21 12 11.99 -0.08 11.92 12.18 11.39 115034 12.2 107315 11.9 1146870 13750447 244
2020-10-20 12.13 12 -0.04 12.09 12.19 11.94 123787 12.09 102265 11.9 4626369 55520362 157
2020-10-19 12.16 12.13 -0.16 12 12.35 12 133752 12.25 52520 12 2387997 28972005 165
2020-10-18 12.21 12.16 -0.07 12.14 12.29 12.1 143238 12.3 82663 12.07 69958 850692 45
2020-10-15 12.32 12.21 -0.24 12.08 12.34 12.08 162838 12.35 100375 12.07 805917 9839143 217
2020-10-14 12.32 12.32 0.07 12.39 12.39 12.26 165488 12.39 84142 12.3 2215102 27289958 415
2020-10-13 12.31 12.32 0.01 12.32 12.35 12.27 169408 12.39 81428 12.2 1452683 17895258 260
2020-10-12 12.17 12.31 0.18 12.35 12.35 12.2 96243 12.4 101077 12.21 1524739 18770132 272
2020-10-11 12.34 12.17 -0.09 12.25 12.4 12 123393 12.4 66453 12.03 1658840 20183946 203
2020-10-07 12.21 12.34 0.15 12.36 12.4 12.25 226779 12.48 59555 12.27 1465850 18094789 185
2020-10-06 12.02 12.21 0.23 12.25 12.34 12.15 90586 12.35 94690 12.1 3186343 38920243 119
2020-10-05 12.23 12.02 -0.03 12.2 12.2 12 83896 12.35 53667 12.06 2943335 35391734 395
2020-10-04 12.01 12.23 0.34 12.35 12.35 12.08 82211 12.3 48940 12.05 183207 2240282 98
2020-10-01 12.05 12.01 -0.04 12.01 12.08 12 83111 12.08 36940 11.96 590488 7094590 238
2020-09-30 12.19 12.05 -0.15 12.04 12.25 11.94 106161 12.24 35060 11.96 443690 5345073 388
2020-09-29 12.1 12.19 0.1 12.2 12.25 12.05 92176 12.25 34650 12.02 1076384 13123047 289
2020-09-28 11.59 12.1 0.56 12.15 12.25 11.6 47736 12.35 28275 11.9 1694104 20490759 360
2020-09-27 11.85 11.59 -0.4 11.45 11.9 11.4 141281 11.99 20400 11.4 284362 3296434 181
2020-09-24 11.77 11.85 0.07 11.84 11.97 11.69 130484 11.99 32546 11.65 329304 3900880 218
2020-09-23 11.69 11.77 0.11 11.8 11.94 11.66 102805 11.85 31796 11.65 771951 9083171 401
2020-09-22 11.73 11.69 0.07 11.8 11.84 11.62 122472 11.82 19710 11.62 147043 1719495 106
2020-09-21 11.84 11.73 -0.14 11.7 11.88 11.64 120493 11.99 22270 11.62 1151194 13507200 735
2020-09-20 11.84 11.84 -0.08 11.76 12 11.76 127797 12 20945 11.67 188024 2226363 79
2020-09-17 11.9 11.84 -0.13 11.77 11.9 11.77 125863 12.1 23200 11.65 1526804 18073883 333
2020-09-16 11.9 11.9 0 11.9 12 11.82 124813 12.1 36555 11.82 1566422 18646160 116
2020-09-15 11.93 11.9 -0.08 11.85 11.97 11.84 121393 12 32800 11.8 318765 3791731 147
2020-09-14 11.96 11.93 0.04 12 12.09 11.9 130543 12.1 33800 11.83 952014 11361153 130
2020-09-13 11.98 11.96 -0.04 11.94 12.1 11.91 113266 12.1 38300 11.9 38101 455614 25
2020-09-10 12.02 11.98 -0.1 11.92 12.05 11.9 99316 12.3 25300 11.8 703293 8423460 325
2020-09-09 12.12 12.02 -0.1 12.02 12.1 11.95 101491 12.23 37300 11.98 1268908 15250289 294
2020-09-08 12.3 12.12 -0.2 12.1 12.25 12.02 113326 12.33 40991 12.01 902298 10936168 491
2020-09-02 12.4 12.32 -0.1 12.3 12.6 12.18 81090 12.8 45475 12.07 886254 10922797 298
2020-09-01 12.72 12.4 -0.62 12.1 12.72 12.05 84661 12.8 76475 12.07 1215077 15063747 220
2020-08-31 12.53 12.72 0.07 12.6 12.9 12.5 80251 12.79 68295 12.5 1489812 18946769 562
2020-08-30 12.75 12.53 -0.1 12.65 12.74 12.46 71301 12.75 109120 12.33 139506 1748513 66
2020-08-27 12.63 12.75 -0.03 12.6 12.8 12.5 80153 12.75 42020 12.42 703355 8970906 138
2020-08-26 12.75 12.63 -0.15 12.6 12.75 12.46 84909 12.8 47820 12.4 1010978 12767120 112
2020-08-25 12.62 12.75 0.22 12.84 12.84 12.59 72695 12.85 43857 12.51 2375548 30277870 92
2020-08-24 12.4 12.62 0.4 12.8 13.05 12.21 67522 12.99 35579 12.51 4766465 60170127 502
2020-08-23 12.32 12.4 0.08 12.4 12.5 12.36 129086 12.4 50420 12.15 151452 1877909 65
2020-08-19 12.05 12.32 0.25 12.3 12.4 12.2 75929 12.44 42740 12.1 594180 7321588 250
2020-08-18 12.02 12.05 0.03 12.05 12.19 11.96 198821 12.2 73119 11.9 335036 4038664 204
2020-08-17 12.26 12.02 -0.26 12 12.4 11.9 200379 12.4 74874 11.92 710064 8531543 194
2020-08-16 12.13 12.26 0.14 12.27 12.5 12.16 99036 12.4 109836 12.18 30528 374157 36
2020-08-13 12.42 12.13 -0.23 12.19 12.39 12 112121 12.35 85686 11.95 588847 7142161 225
2020-08-12 12.53 12.42 -0.32 12.21 12.47 12.16 168635 12.5 53938 12.15 650678 8078936 297
2020-08-11 12.13 12.53 0.57 12.7 12.8 12.3 175255 12.78 47457 12.15 1058175 13262196 536
2020-08-10 11.87 12.13 0.42 12.29 12.49 11.86 168821 12.38 33308 12.01 3733043 45294829 900
2020-08-09 11.93 11.87 -0.09 11.84 11.95 11.83 128416 11.95 25813 11.84 84639 1005034 100
2020-08-06 11.77 11.93 0.03 11.8 12 11.8 66588 11.95 20800 11.65 625796 7467233 163
2020-08-05 11.64 11.77 0.18 11.82 11.85 11.62 71332 11.85 21001 11.55 172554 2030683 126
2020-08-04 11.79 11.64 0 11.79 12.05 11.59 107677 11.85 18928 11.54 4250761 49496353 518
2020-07-29 11.78 11.79 0.22 12 12 11.76 36350 12.39 13660 11.61 4943631 58274451 90
2020-07-28 11.78 11.78 -0.01 11.77 11.8 11.74 78189 11.95 29160 11.65 1301859 15332154 128
2020-07-27 11.92 11.78 -0.02 11.9 11.9 11.66 129594 12 26123 11.65 818183 9637756 224
2020-07-26 11.92 11.92 -0.02 11.9 12 11.9 120659 12.05 26820 11.85 6275 74824 7
2020-07-22 11.98 11.92 -0.17 11.81 12 11.81 151141 12.05 24550 11.85 439710 5239212 69
2020-07-21 11.81 11.98 0.19 12 12.1 11.75 103641 12.1 35235 11.8 924656 11081236 278
2020-07-20 11.86 11.81 0.03 11.89 11.9 11.8 138806 12 35735 11.81 4619921 54578524 94
2020-07-19 12 11.86 -0.2 11.8 12 11.75 148656 11.98 31285 11.65 9700 115015 6
2020-07-16 11.94 12 -0.14 11.8 12.05 11.71 130657 12.21 33485 11.65 2545340 30535261 163
2020-07-15 12 11.94 -0.1 11.9 12 11.7 92377 12.21 35180 11.65 1614786 19282183 151
2020-07-14 12.39 12 -0.58 11.81 12.16 11.75 130932 12.23 32006 11.8 1919108 23037554 375
2020-07-13 12.46 12.39 -0.46 12 12.6 12 204856 12.58 13110 11.99 1485895 18413866 289
2020-07-12 12.4 12.46 0.09 12.49 12.54 12.31 212360 12.6 36025 12.3 107985 1345439 51
2020-07-09 12.32 12.4 0.08 12.4 12.6 12.2 185864 12.7 30305 12.25 1688863 20939843 464
2020-07-08 12.53 12.32 -0.32 12.21 12.63 12.15 199878 12.48 34105 12.2 396220 4879756 233
2020-07-07 12.78 12.53 -0.48 12.3 12.7 12.3 182628 12.7 26760 12.2 1041706 13054778 263
2020-07-06 12.74 12.78 -0.05 12.69 12.85 12.59 175128 12.9 55506 12.59 1903935 24326410 299
2020-07-05 12.75 12.74 -0.2 12.55 12.99 12.55 154758 12.85 51686 12.52 726984 9258650 97
2020-06-30 12.57 12.75 0.03 12.6 13 12.52 134373 13 20170 12.52 1515255 19312214 398
2020-06-29 12.6 12.57 0 12.6 12.8 12.49 120850 12.8 39548 12.42 754490 9482361 247
2020-06-28 12.6 12.6 0.1 12.7 12.83 12.6 104145 12.9 52565 12.52 51143 644611 44
2020-06-25 12.88 12.6 -0.36 12.52 12.81 12.51 83350 12.99 34274 12.5 254553 3207687 117
2020-06-24 12.72 12.88 0.08 12.8 13.01 12.65 100900 12.99 51198 12.64 1444723 18614848 330
2020-06-23 12.93 12.72 -0.18 12.75 12.9 12.63 91507 13 34325 12.61 61649 784094 48
2020-06-22 13.31 12.93 -0.6 12.71 13.3 12.6 83330 12.93 22325 12.5 735694 9511210 246
2020-06-21 13 13.31 0.5 13.5 13.59 12.97 45900 13.59 39311 12.85 542858 7223509 237
2020-06-18 12.9 13 0.1 13 13.02 12.82 33064 13.08 27415 12.7 1570065 20406269 404
2020-06-17 12.78 12.9 0.12 12.9 13 12.72 52064 13.1 48165 12.51 739047 9533613 143
2020-06-16 12.76 12.78 -0.21 12.55 12.88 12.55 46813 12.85 42100 12.51 1019131 13021606 138
2020-06-15 12.61 12.76 0.18 12.79 12.96 12.4 38623 13.1 44100 12.57 712996 9095721 250
2020-06-14 13.02 12.61 -0.22 12.8 13.1 12.5 32008 12.8 50550 12.4 221546 2793289 162
2020-06-11 13.04 13.02 -0.04 13 13.26 13 13050 13.6 44157 12.75 2289886 29814396 184
2020-06-10 13.46 13.04 -0.46 13 13.5 12.82 14883 13.25 25153 12.75 2443779 31875981 214
2020-06-09 13.12 13.46 0.28 13.4 13.9 13 10554 13.85 63316 13 2167023 29158344 243
2020-06-08 13.02 13.12 0.35 13.37 13.37 13 23504 13.59 59268 13.01 1597972 20965494 462
2020-06-07 12.49 13.02 0.91 13.4 13.4 12.5 6739 13.4 43023 12.51 294808 3839151 132
2020-06-04 12.43 12.49 0.07 12.5 12.6 12.45 25640 12.6 34023 12.1 2473175 30897564 334
2020-06-03 12.35 12.43 0.1 12.45 12.51 12.36 35262 12.5 38523 12.2 2387635 29687307 186
2020-06-02 12.17 12.35 0.23 12.4 12.52 12.25 30812 12.58 39983 12.31 2387575 29490631 123
2020-05-31 12.45 12.07 -0.37 12.08 12.69 11.99 22322 12.68 26123 12 897702 10839297 323
2020-05-17 12.58 12.95 0.37 12.95 13 12.7 23550 12.98 19688 12.45 575603 7456179 252
2020-05-14 12.55 12.58 0.05 12.6 12.7 12.5 25365 12.7 15188 12.4 1310845 16496759 118
2020-05-13 12.69 12.55 0.01 12.7 12.75 12.41 23226 12.8 22252 12.42 419592 5266977 187
2020-05-12 12.86 12.69 -0.36 12.5 12.95 12.5 44377 12.9 25188 12.4 2237715 28391696 160
2020-05-11 12.04 12.86 0.76 12.8 13.1 12 29231 12.95 21688 12.5 2132626 27414996 404
2020-05-10 11.98 12.04 0.1 12.08 12.27 12 42987 12.35 50308 12.01 141133 1699740 52
2020-05-07 12.48 11.98 -0.13 12.35 12.48 11.85 49063 11.96 0 0 2038387 24418640 276
2020-05-06 12.33 12.48 0.12 12.45 12.69 12.15 39714 12.48 20214 12.46 1001071 12490043 349
2020-05-05 12.11 12.33 0.09 12.2 12.5 12.01 41406 12.5 18845 12.03 168516 2077627 147
2020-05-04 11.94 12.11 0.16 12.1 12.28 11.85 36691 12.3 15750 12.1 178351 2159403 119
2020-05-03 12.12 11.94 -0.17 11.95 12 11.9 37171 12.32 12145 11.8 509423 6084843 129
2020-04-30 12.18 12.12 -0.18 12 12.2 12 27671 12.32 17600 12 1171446 14201908 151
2020-04-29 12.1 12.18 0.1 12.2 12.21 12.11 41315 12.2 28350 12.1 1428960 17401696 114
2020-04-28 12.11 12.1 0 12.11 12.28 12.01 51121 12.3 16500 12 991423 11995450 184
2020-04-27 12.06 12.11 0 12.06 12.25 12.05 41671 12.3 16900 12 82621 1000682 68
2020-04-26 12 12.06 0 12 12.3 11.97 48330 12.32 14400 11.9 417482 5036163 85
2020-04-23 11.95 12 0.05 12 12.25 11.9 32830 12.3 12400 11.91 267906 3213996 168
2020-04-22 12.27 11.95 -0.47 11.8 12.24 11.8 45215 12.32 8600 11.65 7010379 83759671 246
2020-04-21 12.49 12.27 -0.49 12 12.65 12 49440 12.57 8500 11.95 1099168 13483283 278
2020-04-16 12.48 12.49 -0.18 12.3 12.5 12.25 44560 12.85 11610 12.1 376059 4697177 233
2020-04-15 12.79 12.48 -0.19 12.6 12.8 12.4 57911 12.89 25110 12.4 4670016 58274405 113
2020-04-14 12.57 12.79 0.23 12.8 12.9 12.42 51991 12.98 28110 12.5 424441 5429426 145
2020-04-13 12.59 12.57 0.01 12.6 12.7 12.46 61506 12.69 25110 12.3 118176 1485107 66
2020-04-12 12.59 12.59 -0.09 12.5 12.6 12.5 45100 12.89 25110 12.3 7500 93851 8
2020-04-09 12.57 12.59 0.01 12.58 12.89 12.51 43700 12.89 19400 12.48 543713 6845065 252
2020-04-08 12.47 12.57 0.33 12.8 12.8 12.49 35350 12.88 26569 12.53 1295061 16276355 324
2020-04-07 12.28 12.47 0.22 12.5 12.8 12.35 37500 12.74 17025 12.3 2019800 25178593 273
2020-04-06 12.17 12.28 0.13 12.3 12.35 12.24 51140 12.36 14142 12.15 368733 4527979 75
2020-04-05 12.25 12.17 0 12.25 12.25 12.05 48790 12.36 11642 11.95 28277 344092 68
2020-04-02 12.24 12.25 0.01 12.25 12.3 12.2 37240 12.36 4442 12.05 1586144 19429043 142
2020-04-01 12.35 12.24 -0.1 12.25 12.36 11.99 43694 12.36 7250 12.05 9987948 122285797 335
2020-03-31 12.26 12.35 0.1 12.36 12.5 12.34 43744 12.64 7595 12.1 11349989 140211010 157
2020-03-30 12.26 12.26 0.04 12.3 12.4 12 44954 12.39 12645 12.11 4659402 57138696 281
2020-03-29 12.27 12.26 0.03 12.3 12.35 12.05 48000 12.49 9500 12.21 1125911 13798110 255
2020-03-26 12.43 12.27 0.06 12.49 12.49 12.2 21700 12.65 2300 12.01 1959282 24043072 332
2020-03-25 11.87 12.43 0.16 12.03 12.6 11.96 34280 12.43 16500 12.01 1297802 16135481 162
2020-03-24 12.08 11.87 -0.18 11.9 12 11.2 20720 12.26 36305 11.2 5742250 68163170 573
2020-03-23 11.41 12.08 -0.16 11.25 12.55 10.85 16287 12.4 74469 11 4116464 49732626 652
2020-03-22 10.39 11.41 1.03 11.42 11.42 11 0 0 78765 11.42 374215 4270923 51
2020-03-19 10.18 10.39 0.32 10.5 11.19 9.99 500 11.19 103218 10.16 4522084 46993523 870
2020-03-18 10.5 10.18 -0.37 10.13 10.51 10 8500 10.65 4492 9.52 1859115 18928640 458
2020-03-17 10.41 10.5 0.09 10.5 10.7 10.43 20883 10.5 4600 10.4 4072050 42745440 680
2020-03-16 11.53 10.41 -0.53 11 11.55 10.38 5800 12.3 2000 10.65 1667028 17354483 365
2020-03-15 12.76 11.53 -1.27 11.49 12.6 11.49 25444 12.5 0 0 963733 11111320 132
2020-03-11 12.55 12.76 0.43 12.98 13.19 12.45 25290 12.99 7580 12.25 651035 8307833 351
2020-03-10 12.44 12.55 0.56 13 13 12.5 22800 13.22 7844 12.58 828996 10406800 217
2020-03-09 13.57 12.44 -1.22 12.35 13.3 12.25 41188 13.48 12492 12.5 1532966 19063449 491
2020-03-08 13.87 13.57 -0.32 13.55 13.78 13.55 46188 14 15320 13.53 79086 1073483 51
2020-03-05 13.52 13.87 0.38 13.9 14 13.75 29935 14.24 35704 13.53 4189172 58114199 238
2020-03-04 13.51 13.52 0.26 13.77 13.77 13.5 63250 13.78 34338 13.53 453346 6128316 71
2020-03-03 13.27 13.51 0.51 13.78 14.5 12.71 32500 13.78 112320 13.5 2963691 40046884 318
2020-03-02 13.43 13.27 -0.84 12.59 13.55 12.31 10925 13.45 3000 12.5 1366044 18127398 816
2020-03-01 14.34 13.43 -0.85 13.49 14.1 13.1 65846 14 850 13.15 27684 371819 33
2020-02-27 14.52 14.34 -0.27 14.25 14.52 13.8 11521 14.95 2155 13.85 1971551 28268125 381
2020-02-26 14.76 14.52 -0.36 14.4 14.75 14.35 34575 14.5 5705 14.3 760081 11039121 237
2020-02-12 15.69 15.51 -0.18 15.51 15.55 15.42 64587 15.7 22610 15.2 1338250 20750470 209
2020-02-11 15.39 15.69 0.31 15.7 15.76 15.32 101830 15.73 63397 15.7 1342590 21068247 251
2020-02-10 15.75 15.39 -0.36 15.39 15.45 15.35 107929 15.65 29313 15.4 176785 2720761 63
2020-02-09 15.76 15.75 -0.01 15.75 15.8 15.41 102636 15.9 74590 15.35 775887 12220805 207
2020-02-06 15.22 15.76 0.53 15.75 16.05 15.33 90287 15.9 75860 15.5 2747811 43301239 543
2020-01-16 15.06 15.03 0.04 15.1 15.1 15 193529 15.19 95439 15.01 1675205 25174080 163
2020-01-15 15.1 15.06 -0.05 15.05 15.12 14.97 223219 15.19 78729 15.01 769691 11593193 260
2020-01-14 15.09 15.1 0 15.09 15.13 15.06 215171 15.19 41584 15.01 750098 11329485 113
2020-01-13 14.99 15.09 0.08 15.07 15.2 15.01 211560 15.25 66296 15.01 617619 9319327 154
2019-12-12 14.91 14.89 -0.01 14.9 14.9 14.84 63340 14.91 53880 14.6 1289503 19201854 229
2019-12-11 14.95 14.91 -0.09 14.86 14.99 14.86 72380 15 82980 14.9 777954 11595597 102
2019-12-10 14.92 14.95 0.03 14.95 15 14.77 88600 15 103230 14.9 777936 11632876 60
2019-12-09 14.96 14.92 -0.2 14.76 15 14.76 74600 14.94 89731 14.75 170654 2545443 76
2019-12-08 14.78 14.96 0.17 14.95 15.1 14.61 64115 15.12 90540 14.86 221119 3308231 83
2019-12-05 14.74 14.78 -0.14 14.6 14.95 14.6 62485 14.85 40830 14.6 762883 11276485 318
2019-12-04 14.55 14.74 0.15 14.7 14.89 14.6 75335 14.85 21474 14.6 7954434 117243702 235
2019-12-03 14.68 14.55 -0.17 14.51 14.62 14.5 79350 15 14269 14.48 920069 13385451 284
2019-12-02 15.01 14.68 -0.4 14.61 14.99 14.6 100551 15 9739 14.55 556323 8166862 179
2019-12-01 14.97 15.01 -0.07 14.9 15.1 14.87 97880 14.99 18489 14.86 467758 7022661 100
2019-11-28 15 14.97 0.25 15.25 15.25 14.9 103255 15.3 17644 14.93 201336 3014589 131
2019-11-27 15.1 15 -0.15 14.95 15 14.95 146405 15.28 13899 14.92 281024 4214835 146
2019-11-26 15.28 15.1 -0.18 15.1 15.23 14.99 154105 15.28 13261 14.92 6146718 92784915 1133
2019-11-25 15.26 15.28 -0.2 15.06 15.39 15.06 181514 15.28 14261 15.05 1629753 24900068 224
2019-11-24 15.14 15.26 0.21 15.35 15.39 15.15 174990 15.4 20091 15.16 151370 2309571 85
2019-11-21 15 15.14 0.2 15.2 15.43 15 138151 15.4 14716 15.1 670749 10156293 256
2019-11-20 15 15 0.13 15.13 15.13 14.95 125068 15.16 34816 14.95 2697579 40463292 111
2019-11-19 15.02 15 -0.02 15 15.03 14.95 130042 15.19 21966 14.95 1018678 15278984 167
2019-11-18 15.11 15.02 -0.11 15 15.12 14.96 127602 15.19 22916 14.95 2161012 32462492 181
2019-11-17 15.2 15.11 -0.18 15.02 15.41 14.99 136162 15.4 20696 14.95 223967 3383583 174
2019-11-14 15.15 15.2 0.3 15.45 15.5 15.06 103628 15.49 26196 15.3 803210 12206644 248
2019-11-13 15.2 15.15 -0.05 15.15 15.29 15 78202 15.35 24070 15.02 716617 10854270 141
2019-11-12 16 15.2 -0.8 15.2 15.43 15.14 98859 15.3 18353 15.14 336422 5113160 153
2019-11-11 15.79 16 0.21 16 16.14 15.9 50047 16 32358 15.81 4349069 69580771 263
2019-11-07 15.73 15.79 0.06 15.79 15.81 15.7 41348 15.7 112880 15.65 1052104 16611282 243
2019-11-06 15.92 15.73 -0.22 15.7 15.85 15.66 63932 16.18 89483 15.71 565831 8903265 254
2019-11-05 16.07 15.92 -0.17 15.9 16.1 15.85 58095 16.25 70233 15.82 1257107 20009885 223
2019-11-04 16.1 16.07 -0.19 15.91 16.2 15.9 69890 16.25 57175 15.91 341937 5495422 210
2019-11-03 16.1 16.1 0.05 16.15 16.2 16.08 89890 16.15 68313 16.04 3825 61894 8
2019-10-31 16.09 16.1 -0.08 16.01 16.19 16 79500 16.2 47553 16 2128597 34260483 240
2019-10-30 15.98 16.09 0.19 16.17 16.2 15.95 74700 16.2 63183 15.82 1605287 25828631 362
2019-10-29 15.99 15.98 -0.08 15.91 16.1 15.91 72793 16.14 64751 15.9 916502 14646431 278
2019-10-28 16.17 15.99 -0.22 15.95 16.2 15.83 76415 16.26 62658 15.82 980450 15674424 229
2019-10-27 16.04 16.17 0.15 16.19 16.2 16 57347 16.19 48006 16 109486 1770504 71
2019-10-24 15.56 16.04 0.44 16 16.17 15.62 62808 16 53687 15.65 732585 11753702 203
2019-10-23 15.28 15.56 0.52 15.8 15.8 15.31 53942 15.9 59375 15.55 798005 12415540 80
2019-10-22 15.33 15.28 0.12 15.45 15.63 15.25 53157 15.58 62624 15.3 2377831 36325819 166
2019-10-21 15.44 15.33 -0.14 15.3 15.42 15.29 43898 15.58 66803 15.25 453399 6950930 208
2019-10-20 15.56 15.44 -0.16 15.4 15.57 15.34 19807 15.76 55681 15.32 273119 4216364 191
2019-10-17 15.89 15.56 -0.35 15.54 15.9 15.26 20227 15.76 58550 15.32 1560621 24282390 648
2019-10-16 15.96 15.89 -0.07 15.89 16 15.7 38161 16.4 17500 15.65 549017 8722310 152
2019-10-15 16.09 15.96 -0.19 15.9 16.01 15.8 44761 16.4 17972 15.8 532138 8495067 151
2019-10-14 16.16 16.09 -0.2 15.96 16.4 15.96 45166 16.46 50900 15.95 794098 12779783 308
2019-10-13 16.2 16.16 0.05 16.25 16.3 16.01 18235 16.25 41900 15.87 12100 195498 11
2019-10-10 16.06 16.2 0.04 16.1 16.35 16.1 7308 16.79 38900 15.82 1690619 27379977 90
2019-10-09 16.43 16.06 -0.43 16 16.45 16 8505 16.4 7900 15.8 266217 4288619 138
2019-10-08 16.51 16.43 -0.19 16.32 16.7 16.31 57875 16.45 29000 16.2 60607 995498 76
2019-10-07 16.48 16.51 -0.08 16.4 16.7 16.4 14423 16.9 29900 16.2 356389 5884982 209
2019-10-03 16.55 16.48 -0.15 16.4 16.6 16.2 35723 17.2 20500 16.2 2849848 46968829 364
2019-10-02 16.86 16.55 -0.46 16.4 16.66 16.3 96128 17.17 31450 16.15 2436150 40306363 369
2019-10-01 17.01 16.86 -0.33 16.68 16.9 16.65 88492 17.17 25450 16.5 550273 9276319 167
2019-09-30 17 17.01 -0.44 16.56 17.24 16.5 94898 17.23 18130 16.52 1293201 21998826 464
2019-09-29 16.85 17 0.08 16.93 17.42 16.7 90353 17.5 6276 16.65 92181 1567337 78
2019-09-26 16.94 16.85 0.01 16.95 17.01 16.55 35080 17 3126 15.85 462180 7785639 176
2019-09-25 16.18 16.94 0.76 16.94 17 16.5 7015 17.2 3833 16 384599 6515698 164
2019-09-24 17.41 16.18 -0.91 16.5 17.4 15.85 81004 17.2 126 15.76 1921069 31080365 307
2019-09-22 17.51 16.76 -0.99 16.52 17.07 16.4 94391 17 423 16 2542525 42611065 619
2019-09-18 17.02 17.31 -0.02 17 17.8 17 143077 17.5 19040 16.71 1786990 30924285 327
2019-09-17 17.02 17.02 0.07 17.09 17.09 16.8 81968 17.09 13842 16.56 1216574 20702155 402
2019-09-15 16.44 16.61 0.23 16.67 16.67 16.5 100233 16.7 23231 16.13 1220872 20278940 243
2019-09-12 15.95 16.44 0.65 16.6 16.68 16 111254 16.65 20129 16.13 9063846 149011597 347
2019-09-11 15.59 15.95 0.56 16.15 16.3 15.75 115082 16.29 34023 15.75 6175653 98488002 371
2019-09-10 15.5 15.59 0.25 15.75 15.78 15.49 253331 15.75 66701 15.6 3519915 54858155 277
2019-09-09 15.56 15.5 -0.15 15.41 15.8 15.4 242463 15.8 53950 15.36 1480500 22951732 555
2019-09-08 15.51 15.56 0.08 15.59 15.65 15.52 262954 15.8 41625 15.52 119467 1859069 155
2019-09-05 15.37 15.51 0.51 15.88 15.88 15.4 182696 15.88 29548 15.46 4752329 73725824 335
2019-08-25 15.41 15.35 -0.1 15.31 15.5 15.28 153583 15.34 61657 15.31 94043 1443359 66
2019-08-22 15.5 15.41 -0.1 15.4 15.5 15.3 129998 15.86 62962 15.29 701120 10806144 395
2019-08-21 15.67 15.5 -0.27 15.4 15.65 15.38 136222 15.7 76248 15.36 2691642 41715816 312
2019-08-20 15.62 15.67 -0.02 15.6 15.8 15.57 148778 15.68 157176 15.56 715325 11205610 169
2019-08-19 15.98 15.62 -0.38 15.6 15.9 15.55 129764 16.07 95782 15.56 1115447 17426729 354
2019-08-18 15.73 15.98 0.26 15.99 16.38 15.8 114504 16.36 71463 15.8 189721 3031393 65
2019-08-15 16.5 15.73 -0.51 15.99 16.5 15.5 107686 16.4 52683 15.51 534368 8403825 260
2019-08-15 16.5 15.73 -0.51 15.99 16.5 15.5 107686 16.4 52683 15.51 534368 8403825 260
2019-08-15 16.5 15.73 -0.51 15.99 16.5 15.5 107686 16.4 52683 15.51 534368 8403825 260
2019-08-08 16.19 16.49 -0.19 16 16.6 16 90751 16.5 44747 15.95 1531767 25257854 194
2019-08-08 16.19 16.49 -0.19 16 16.6 16 90751 16.5 44747 15.95 1531767 25257854 194
2019-08-08 16.19 16.49 -0.19 16 16.6 16 90751 16.5 44747 15.95 1531767 25257854 194
2019-08-08 16.19 16.49 -0.19 16 16.6 16 90751 16.5 44747 15.95 1531767 25257854 194
2019-08-08 16.19 16.49 -0.19 16 16.6 16 90751 16.5 44747 15.95 1531767 25257854 194
2019-08-08 16.19 16.49 -0.19 16 16.6 16 90751 16.5 44747 15.95 1531767 25257854 194
2019-08-08 16.19 16.49 -0.19 16 16.6 16 90751 16.5 44747 15.95 1531767 25257854 194
2019-08-08 16.19 16.49 -0.19 16 16.6 16 90751 16.5 44747 15.95 1531767 25257854 194
2019-08-08 16.19 16.49 -0.19 16 16.6 16 90751 16.5 44747 15.95 1531767 25257854 194
2019-08-08 16.19 16.49 -0.19 16 16.6 16 90751 16.5 44747 15.95 1531767 25257854 194
2019-08-08 16.19 16.49 -0.19 16 16.6 16 90751 16.5 44747 15.95 1531767 25257854 194
2019-08-08 16.19 16.49 -0.19 16 16.6 16 90751 16.5 44747 15.95 1531767 25257854 194
2019-08-07 15.61 16.19 0.89 16.5 16.67 15.61 48621 16.6 48647 16.5 3117962 50483067 263
2019-08-06 15.61 15.61 0.05 15.66 15.7 15.51 158157 15.84 37497 15.58 1054961 16467550 141
2019-08-05 15.61 15.61 0.01 15.62 15.84 15.59 156901 15.84 39682 15.51 945048 14752057 332
2019-08-04 15.8 15.61 -0.19 15.61 15.61 15.6 156780 15.88 40529 15.61 18048 281693 14
2019-08-01 15.71 15.8 0.09 15.8 15.9 15.55 153754 15.89 31537 15.51 1950672 30821872 94
2019-08-01 15.71 15.8 0.09 15.8 15.9 15.55 153754 15.89 31537 15.51 1950672 30821872 94
2019-08-01 15.71 15.8 0.09 15.8 15.9 15.55 153754 15.89 31537 15.51 1950672 30821872 94
2019-07-25 15.4 15.4 0 15.4 15.5 15.36 114718 15.81 7907 15.32 2216596 34142658 145
2019-07-24 15.4 15.4 -0.05 15.35 15.5 15.35 132127 15.5 10382 15.3 3562351 54859355 170
2019-07-22 15.35 15.4 0.05 15.4 15.4 15.35 134927 15.5 10442 15.3 1226454 18886943 275
2019-07-21 15.39 15.35 -0.04 15.35 15.35 15.35 136018 15.45 9367 15.31 24684 378899 11
2019-07-18 15.43 15.39 -0.07 15.36 15.4 15.34 126208 15.5 8967 15.31 972398 14969270 172
2019-07-18 15.43 15.39 -0.07 15.36 15.4 15.34 126208 15.5 8967 15.31 972398 14969270 172
2019-07-18 15.43 15.39 -0.07 15.36 15.4 15.34 126208 15.5 8967 15.31 972398 14969270 172
2019-06-27 15.32 15.44 0.13 15.45 15.63 15.36 74209 15.69 17435 15.3 3443739 53167023 1014
2019-06-27 15.32 15.44 0.13 15.45 15.63 15.36 74209 15.69 17435 15.3 3443739 53167023 1014
2019-06-24 15.45 15.4 -0.06 15.39 15.51 15.33 130068 15.74 22623 15.32 2683471 41324127 239
2019-06-23 15.31 15.45 0.49 15.8 15.8 15.4 104416 15.79 51795 15.45 270560 4181453 184
2019-06-20 15.59 15.31 -0.34 15.25 15.53 15.16 66648 15.73 31248 15.21 4206941 64389354 736
2019-06-20 15.59 15.31 -0.34 15.25 15.53 15.16 66648 15.73 31248 15.21 4206941 64389354 736
2019-06-20 15.59 15.31 -0.34 15.25 15.53 15.16 66648 15.73 31248 15.21 4206941 64389354 736
2019-06-13 15.99 15.99 0.01 16 16 15.85 60176 16.3 37609 15.97 1015523 16237870 121
2019-06-12 16.37 15.99 -0.47 15.9 16.36 15.86 67040 16.59 47924 15.86 1205316 19276815 358
2019-06-11 16.39 16.37 -0.03 16.36 16.69 16.3 70790 16.49 46884 16.11 2864547 46889834 199
2019-06-10 16.01 16.39 0.34 16.35 16.68 16 59499 16.72 27666 15.85 5623859 92165641 666
2019-06-09 15.71 16.01 0.19 15.9 16.09 15.9 49784 16.08 26566 15.52 246117 3939259 229
2019-06-03 15.52 15.71 0.44 15.96 15.96 15.5 29484 15.96 54066 15.8 173482 2725805 101
2019-06-02 15.53 15.52 -0.01 15.52 16.17 15.5 41949 15.9 40189 15.3 43528 675480 98
2019-05-30 15.93 15.53 -0.38 15.55 15.89 15.3 27649 15.94 14252 15.31 1033519 16047107 513
2019-05-23 16.17 16.28 0.82 16.99 17 16.1 19340 17 8940 16 684540 11141167 88
2019-05-22 16.08 16.17 0.41 16.49 16.49 16.08 17655 16.65 10690 16.12 301479 4873596 46
2019-05-21 15.84 16.08 0.26 16.1 16.25 16 11015 16.65 9590 15.65 675492 10864431 119
2019-05-20 15.83 15.84 0.07 15.9 16 15.67 14143 16.25 18440 15.7 935055 14814202 435
2019-05-19 16.08 15.83 -0.37 15.71 16.08 15.69 12143 16.65 72183 15.71 526230 8329035 342
2019-05-16 16.32 16.08 -0.3 16.02 16.27 15.99 14015 16.88 139464 16 626044 10069785 281
2019-05-15 16.49 16.32 -0.24 16.25 16.33 16.25 11300 16.88 86097 16.15 1496011 24416448 106
2019-05-14 16.22 16.49 0.18 16.4 16.65 16.25 10000 16.64 51722 16.12 1836217 30275407 166
2019-05-13 16.2 16.22 0.06 16.26 16.4 16 9300 16.4 58977 16 313365 5084031 114
2019-05-12 16.33 16.2 -0.28 16.05 16.25 16 10300 16.9 36473 16 899083 14567805 175
2019-05-09 16.17 16.33 0.05 16.22 17 16 4300 16.97 9502 16.1 920456 15028588 165
2019-05-06 16.84 16.18 -0.93 15.91 16.9 15.16 43408 16.8 35109 15.85 884797 14314168 333
2019-05-05 17.98 16.84 -1.24 16.74 17.58 16.64 56061 18.43 3750 16.51 290188 4886031 218
2019-05-02 18.17 17.98 -0.77 17.4 18.5 17.2 34283 18.47 11000 17.28 945725 16999507 309
2019-04-30 18.47 18.17 -0.28 18.19 18.63 18.14 16897 18.68 3250 18.15 1004645 18254221 400
2019-04-24 18.24 18.47 0.02 18.26 18.65 18.25 67573 18.69 11913 18.26 1787785 33027086 305
2019-04-23 18.25 18.24 0 18.25 18.29 18.21 81371 18.3 15263 18.13 480506 8765804 145
2019-04-22 18.53 18.25 -0.23 18.3 18.3 18.2 73793 18.69 21763 18.21 580711 10598334 240
2019-04-21 18.53 18.53 -0.27 18.26 18.65 18.26 81273 18.69 13643 18.23 6315 115726 10
2019-04-18 18.5 18.53 -0.01 18.49 18.6 18.31 81473 18.68 11535 18.22 657537 12184293 46
2019-04-17 18.49 18.5 0.2 18.69 18.69 18.4 84807 18.69 16985 18.22 243474 4504321 132
2019-04-16 18.51 18.49 -0.26 18.25 18.7 18.2 83339 18.5 17002 18.12 2685421 49647703 201
2019-04-15 18.27 18.51 0.33 18.6 18.78 18.2 79184 18.78 20981 18.51 3551247 65747130 305
2019-04-14 18.45 18.27 -0.2 18.25 18.3 18.12 74031 18.5 25056 18.05 48579 887558 39
2019-04-11 18.23 18.45 0.01 18.24 18.51 18.22 63691 18.58 23262 18.24 2998742 55325014 334
2019-04-10 18.22 18.23 0.07 18.29 18.29 18.11 151190 18.3 21230 18.09 227679 4150043 175
2019-04-03 18.48 18.03 -0.46 18.02 18.48 18 115911 18.35 30900 17.92 1060014 19108797 122
2019-04-02 18.54 18.48 -0.14 18.4 18.5 18.2 98240 18.49 31301 18.11 1250343 23110538 114
2019-04-01 18.36 18.54 -0.2 18.16 18.65 18.16 97905 18.65 17601 18.11 890511 16509203 418
2019-03-27 17.95 18 0.05 18 18.1 17.7 99610 18.1 44205 17.85 1706241 30718449 158
2019-03-26 18.08 17.95 -0.08 18 18.01 17.7 112191 18.05 38854 17.6 377071 6769565 165
2019-03-25 18.27 18.08 -0.27 18 18.14 17.99 106899 18.2 37250 17.9 1255513 22704713 309
2019-03-24 18.01 18.27 0.09 18.1 18.4 18 103094 18.47 64550 18.01 164003 2996172 152
2019-03-21 18.01 18.01 -0.01 18 18.14 17.9 104185 18.3 51000 17.9 812376 14632350 263
2019-03-20 18.01 18.01 -0.01 18 18.09 18 102483 18.27 52384 17.9 733414 13206087 249
2019-03-19 18.05 18.01 -0.05 18 18.08 18 92848 18.19 24794 17.9 3158146 56866497 328
2019-03-14 18.04 18.29 0.22 18.26 18.55 18 80448 18.4 62080 18.22 3095868 56623540 1010
2019-03-11 17.5 17.96 0.51 18.01 18.3 17.44 194619 18.38 32685 17.83 8058918 144764995 669
2019-03-10 17.49 17.5 0.01 17.5 17.6 17.4 206891 17.67 36861 17.43 5447649 95333944 433
2019-02-27 17.01 16.99 -0.1 16.91 17.1 16.82 94363 17.1 33824 16.91 244570 4156052 301
2019-02-25 16.87 17.33 0.61 17.48 17.69 16.85 35546 17.5 63471 17.4 1375738 23836085 834
2019-02-17 16.49 16.24 -0.49 16 16.73 15.9 99953 16 136859 15.9 1162719 18885152 700
2019-02-14 16.75 16.49 -0.3 16.45 16.77 16.42 113811 16.5 34931 16.43 296015 4880073 230
2019-01-10 16.53 16.58 -0.23 16.3 16.83 16.25 82421 16.75 37917 16.29 1115720 18498219 391
2018-12-30 16.25 16.15 -0.05 16.2 16.41 16.04 84750 16.35 16988 16.01 155007 2503986 165
2018-12-27 15.9 16.25 0.41 16.31 16.4 16.12 69056 16.39 29175 16.15 885589 14393235 631
2018-12-26 15.61 15.9 0.34 15.95 16.08 15.8 63860 16 50448 15.85 281562 4475844 286
2018-12-25 15.79 15.61 -0.14 15.65 15.79 15.5 60283 15.89 50163 15.56 446540 6971461 281
2018-12-24 15.91 15.79 -0.09 15.82 16 15.6 56244 16.16 15560 15.63 647718 10227038 475
2018-11-14 17.15 17.02 -0.15 17 17.2 16.95 38411 17.1 23227 16.8 2888388 49173854 126
2018-11-13 16.78 17.15 0.47 17.25 17.25 16.97 70420 17.44 34010 16.95 821277 14086442 481
2018-11-12 16.41 16.78 0.67 17.08 17.5 16.33 25445 17.5 20163 16.5 1964233 32953042 494
2018-11-11 16.83 16.41 -0.33 16.5 17 16.22 25175 16.79 18529 16.12 117829 1933310 244
2018-11-01 16.09 16.07 -0.31 15.78 16.09 15.56 28472 16.12 16056 15.78 2374414 38146822 147
2018-10-31 16.01 16.09 -0.13 15.88 16.47 15.6 23541 16.45 11970 15.61 2088536 33604972 634
2018-10-30 15.7 16.01 0.5 16.2 16.31 15.31 55571 16.2 21482 15.9 385140 6166071 241
2018-10-29 15.55 15.7 0.32 15.87 15.87 15.4 28026 15.87 12995 15.18 245085 3846830 56
2018-10-28 15.87 15.55 -0.46 15.41 15.9 15.2 23576 15.95 13160 15.31 131377 2042284 168
2018-10-25 15.97 15.87 -0.07 15.9 15.94 15.7 33126 15.95 15360 15.8 964856 15312102 619
2018-10-24 16.29 15.97 -0.34 15.95 16.22 15.7 31800 15.94 41430 16 2252931 35974693 720
2018-10-23 16.2 16.29 0.1 16.3 16.53 16 19730 16.6 92175 16.15 657092 10706783 589
2018-10-22 16.23 16.2 0.17 16.4 16.58 16.01 14980 16.08 109875 16.21 1344425 21781229 1016
2018-10-21 15.69 16.23 0.71 16.4 16.59 15.3 11050 16.6 87754 16.36 858005 13922464 670
2018-10-18 15.87 15.69 -0.12 15.75 15.92 15.6 29970 15.9 18910 15.36 1280081 20084619 616
2018-10-17 15.35 15.87 0.35 15.7 16.1 15.7 37504 15.94 38120 15.66 784566 12451253 387
2018-10-16 15.32 15.35 0.38 15.7 16 14.6 20900 15.96 21255 15.37 775846 11905707 567
2018-10-15 15.56 15.32 -0.2 15.36 15.41 15.21 27122 15.89 7710 15.3 3120546 47793022 802
2018-10-14 15.57 15.56 -0.07 15.5 15.7 15.4 25080 15.89 4846 15.42 778546 12115952 542
2018-10-11 15.98 15.57 -0.5 15.48 15.8 15.31 25285 15.98 2846 15.04 2441972 38020672 629
2018-10-10 16.5 15.98 -0.52 15.98 16.51 15.7 34355 16.25 21808 15.92 3537122 56520817 1149
2018-10-09 15.96 15.88 0.06 16.02 16.4 15.5 39063 16.25 18646 15.9 752097 11939753 350
2018-10-08 16.62 15.96 -0.82 15.8 16.97 15.55 39010 16.24 7800 15.75 465524 7429702 566
2018-10-02 18.06 17.53 -0.66 17.4 18 17.4 43755 18.25 16115 17.17 1544526 27072879 399
2018-10-01 18.29 18.06 -0.47 17.82 18.37 17.82 46087 18 16625 17.81 1019183 18409568 506
2018-09-30 18.94 18.29 -0.69 18.25 19.82 17.99 23785 19.1 10525 17.51 472840 8647212 423
2018-09-13 98.12 95.89 -4.12 94 98.34 92.99 12477 96 1400 92.5 452619 43402174 349
2018-09-12 99.97 98.12 -4.45 95.52 99.85 95 20347 98.97 3658 95.51 230529 22619561 169
2018-09-10 100.87 99.97 -1.47 99.4 100 99.4 21669 99.97 2382 98.85 158234 15818794 46
2018-09-09 101.1 100.87 -1.1 100 101.02 100 22527 100.25 1030 99.25 56660 5715337 60
2018-09-06 101.16 101.1 0.84 102 102 100.07 19602 102.99 6038 101 50373 5092511 124
2018-09-05 102.01 101.16 -1.03 100.98 102 100 20974 102.99 4355 99.99 108356 10961778 173
2018-09-04 102.96 102.01 -0.96 102 103.49 101.9 22749 102.99 5899 101.5 157061 16021954 95
2018-09-03 103.32 102.96 -0.78 102.54 104 101.5 20524 103.99 5523 101.61 109377 11261651 154
2018-09-02 103.71 103.32 0.14 103.85 104 103 15240 103.98 5623 101.51 10539 1088898 60
2018-08-30 104.03 103.71 -0.3 103.73 105 100.04 15802 104 6550 101 191438 19854571 261
2018-08-29 103.62 104.03 0.38 104 105 103.75 20560 105 5677 103.05 217493 22625737 171
2018-08-28 100.86 103.62 2.76 103.62 104.8 103 18855 104.7 2297 103.05 156245 16190128 166
2018-08-27 101.23 100.86 3.76 104.99 104.99 100 17331 104.99 4897 101.02 142316 14353680 152
2018-08-26 102.04 101.23 -1.84 100.2 102.97 100.07 13260 102.8 8657 100.11 56161 5685087 185
2018-08-19 102.18 102.04 -0.17 102.01 104 102 3126 104.99 4627 101.11 8419 859063 34
2018-08-15 158.18 157.92 -2.43 155.75 160 155.75 16051 160 890 155 143421 22648964 97
2018-08-12 163.11 160.95 -2.11 161 164.9 160.02 15191 164.98 1020 161.11 2472 397863 17
2018-08-02 164.83 165.01 0.74 165.57 165.57 164.99 7032 168.4 2655 163.02 59339 9791482 84
2018-08-01 164.75 164.83 0.25 165 168.49 163.45 5727 167.5 3081 163.52 54017 8903891 141
2018-07-31 166.83 164.75 -1.83 165 168 164 3651 168.5 3513 164 100260 16517831 312
2018-07-30 168.96 166.83 -2.26 166.7 168.75 166 4096 169.9 5669 165.5 94162 15709404 149
2018-07-29 160.52 168.96 8.18 168.7 169.9 167 2895 168.75 2928 167.06 31735 5361935 103
2018-07-24 157.78 159.34 1.22 159 161 157.99 6506 159.6 4648 158.1 82611 13162918 308
2018-07-15 167.52 167.04 -0.52 167 167.3 167 36513 169.8 1667 165 44485 7430805 47
2018-07-12 165.69 167.52 3.96 169.65 170 166.11 16383 169.8 1332 167.01 50442 8449838 180
2018-07-09 166.59 165.88 1.41 168 172 159 15958 170.5 1278 163.01 129404 21465585 208
2018-07-08 170.95 166.59 -4.95 166 174 164.98 8139 170 278 164.01 9694 1614895 60
2018-07-05 173.04 170.95 -3.04 170 174.88 169.97 5789 174.88 901 168.26 64886 11092291 71
2018-07-03 175.76 174.98 -0.79 174.97 177.87 173.1 13351 175 2319 171.02 159776 27957932 90
2018-07-02 180.52 175.76 -3.65 176.87 180.01 170.3 4627 178 3602 171.08 63553 11170175 172
2018-06-28 175.33 180.52 2.73 178.06 181.85 178 4737 180.88 1271 174 225317 40673272 281
2018-06-27 172.83 175.33 5.17 178 178 172.83 4985 179.92 3276 174.04 338799 59402321 369
2018-06-26 172.5 172.83 0.5 173 186 170.01 7323 179 2662 173 265214 45836925 256
2018-06-25 163.06 172.5 10.42 173.48 174.1 164 1850 173.96 2651 165.26 96860 16708070 333
2018-06-21 159.13 162.45 3.37 162.5 162.8 160.02 2715 165 5699 161.52 41984 6820489 41
2018-06-20 161.19 159.13 -1.99 159.2 159.99 157 5030 164 7739 157.25 46310 7369454 135
2018-06-19 160.71 161.19 -1.09 159.62 163.01 159.62 2930 165 2064 156.7 131519 21199836 302
2018-06-14 159.3 160.71 1.7 161 165 159 1900 168 2045 160 237851 38225441 286
2018-06-13 155.95 159.3 4.04 159.99 160 157 2750 161.68 3010 158.04 48544 7733232 133
2018-05-31 174.26 176.72 0.74 175 181.5 174 39214 178 2299 173 966909 170867623 1275
2018-05-30 173.28 174.26 -1.28 172 176 170.23 10050 175.96 4867 170.01 78940 13756096 212
2018-05-29 170.31 173.28 3.69 174 176.98 171.06 8450 176 12671 173.1 178696 30963981 99
2018-05-28 171.68 170.31 -0.65 171.03 176.3 169.99 4650 176.3 5362 170.09 61998 10558677 146
2018-05-23 168.93 166.16 -3.93 165 170 162 6784 173 1586 161.02 80344 13349623 191
2018-05-22 170.89 168.93 -0.89 170 170 167.32 5793 175 3804 168.04 96358 16278111 64
2018-05-21 175 170.89 -6 169 176.74 168.98 7803 175 7930 168.88 48534 8293901 160
2018-05-20 170.39 175 3.61 174 176 173.5 1518 177.88 3080 168.02 35171 6154832 61
2018-05-17 175.16 170.39 -7.16 168 174.95 168 5919 179 3910 167.02 32994 5621727 56
2018-05-16 175.16 175.16 -4.41 170.75 174.53 170.55 6719 179 3810 170.04 2541 437377 23
2018-05-15 175 175.16 0 175 180 174 10334 177 3225 172.45 517834 90703090 110
2018-05-14 175.13 175 2.87 178 178 172.1 8124 178 6487 175.1 938584 164256857 81
2018-05-13 180.33 175.13 -7.33 173 183 172.02 11210 177 8351 172.02 42911 7514872 152
2018-05-03 204.94 199.72 -5.77 199.17 202.1 199 7382 200 3931 199.02 58365 11656961 202
2018-04-30 200.22 205.27 5.78 206 207 200.02 7701 207.96 1952 201 202514 41570941 229
2018-04-29 599.88 600.66 10.12 610 610 600 1151 610 1217 599 2220 1333475 30
2018-04-26 599.04 599.88 -19.04 580 600.01 580 1085 600 1200 570 93789 56261900 170
2018-03-18 606.79 609.97 3.21 610 614.35 605 12557 619 6057 598.5 213646 130318373 393
2018-03-15 595.51 606.79 14.49 610 610 594 3079 611.98 6131 595.16 1058699 642412456 955
2018-03-14 604.84 595.51 -5.34 599.5 624.5 590.02 2128 599.9 6326 580 522921 311406124 628
2018-03-13 588.34 604.84 21.66 610 619.99 580 950 613.49 6642 601.08 248895 150540925 580
2018-03-12 599.05 588.34 -14.05 585 619.97 576.58 262 618.88 6766 580 259663 152770903 551
2018-03-11 640.64 599.05 -47.63 593.01 658 576.58 215 658 14617 577.25 166144 99528250 675
2018-03-08 616.51 640.64 24.5 641.01 678 625 0 0 10541 621 276263 176983997 451
2018-03-07 577.57 616.51 35.44 613.01 628 590 5 629 24909 601.99 224250 138251266 376
2018-03-06 559.19 577.57 25.81 585 600 565 384 598.98 6400 555 266373 153850157 251
2018-03-05 550.21 559.19 8.79 559 563.99 555 2308 573.98 15896 530 317003 177264100 203
2018-03-04 550.65 550.21 1.86 552.51 555 549 1765 569.98 16590 549 220297 121209285 301
2018-03-01 552.73 550.65 -5.73 547 555 546.99 269 579 14228 530 584356 321777291 609
2018-02-28 579.75 552.73 -48.75 531 599.73 522 387 579 0 0 2697221 1490837761 2879
2018-02-27 526.84 545.18 21.16 548 549.5 534.8 18150 547.99 20927 540.5 121545 66263753 234
2018-02-26 528.13 526.84 1.87 530 530 515 385 539 551 518.27 50526 26618902 208
2018-02-25 495.88 528.13 34.62 530.5 533.85 519 635 539 11604 521.05 21390 11296767 44
2018-02-22 499.48 495.88 0.52 500 500 490 935 506.85 11212 486 209093 103684847 67
2018-02-21 490.99 499.48 9.01 500 500 497.99 2090 506.85 11234 486 138450 69152901 113
2018-02-20 480.7 490.99 10.32 491.02 499.97 481 5530 499.97 11234 482 111588 54788648 63
2018-02-19 482.2 480.7 -7.18 475.02 483 475.02 3380 500 11241 475.01 129728 62360504 61
2018-02-18 489.75 482.2 -14.25 475.5 489 475 680 506.85 11661 475.5 128291 61862045 118
2018-02-15 494.97 489.75 -5.01 489.96 494.99 485 19732 500 9913 462.65 136349 66776900 107
2018-02-14 498.7 494.97 -3.76 494.94 495 490.51 33870 500 9428 485.05 195297 96665930 112
2018-02-13 478.84 498.7 15.16 494 522 487.75 37155 500 9263 462.25 265642 132474910 252
2018-02-12 479 478.84 -0.01 478.99 479 478.49 9356 487.75 9483 471.01 44514 21315274 109
2018-02-11 479.01 479 -0.01 479 479.01 478.99 1356 487.75 9283 471.5 26341 12617341 46
2018-02-08 479.91 479.01 -1.02 478.89 480 476.02 10756 490 8758 462 294117 140886422 62
2018-02-07 481.65 479.91 -6.65 475 481.65 475 20077 489.9 9658 473.12 78316 37584268 67
2018-02-06 484.58 481.65 -4.59 479.99 485 462 3436 499 8858 470.05 97681 47047942 80
2018-02-05 476.88 484.58 12.12 489 498 477 1236 499 14612 473 138368 67050959 137
2018-02-04 467.32 476.88 12.93 480.25 490 470 1316 499 6 451.11 331621 158144450 72
2018-02-01 462.77 467.32 17.23 480 480 463 841 493 6 451.11 62229 29080675 72
2018-01-31 458.78 462.77 6.22 465 470 460 846 478 6 431.11 58732 27179325 36
2018-01-30 450.49 458.78 19.51 470 470 450.05 396 479 60 455.25 63546 29153341 20
2018-01-29 447.69 450.49 22.31 470 470 447.69 366 480 1376 450 139983 63061296 64
2018-01-28 447.69 447.69 0 447.69 448 447.69 1866 465 876 430 82162 36783155 18
2018-01-24 450.42 447.69 -5.41 445.01 450 445 1927 465 56 421.11 102343 45818125 60
2018-01-23 455.99 450.42 -5.99 450 455.97 449.99 2077 465 127 430.01 53379 24043233 82
2018-01-22 450.35 455.99 5.65 456 456 453.98 1411 468 127 430.01 157691 71904984 77
2018-01-21 454.46 450.35 -4.46 450 455 450 1511 454.95 50 425.02 2245 1011038 12
2018-01-18 456.42 454.46 -0.92 455.5 456 450 1461 468 50 425.02 6791 3086219 30
2018-01-17 457.25 456.42 -7.25 450 457 450 1466 460 55 425.03 35541 16221636 60
2018-01-16 455.99 457.25 0 455.99 458.5 455 1591 458 55 422.6 4710 2153635 4
2018-01-15 458.11 455.99 -8.11 450 458.5 450 1446 460 55 422.6 15987 7289899 17
2018-01-14 458.11 458.11 -17.11 441 443 441 1466 460 55 415 252 111136 7
2018-01-11 460 458.11 -35 425 460 425 1256 460 0 0 30230 13848725 18
2018-01-10 455 460 5 460 460 455 1271 468 125 420 43861 20176010 27
2018-01-09 455.02 455 2.98 458 458 455 1271 468 125 420 18063 8218695 22
2018-01-08 450.92 455.02 4.06 454.98 459 454 1271 468 0 0 20055 9125454 30
2018-01-04 447.96 450.92 7.04 455 455 449.5 1250 468 301 435 177276 79938144 57
2018-01-03 447.7 447.96 0.29 447.99 448 440 3220 460 290 440.03 67363 30175707 60
2018-01-02 449.3 447.7 -19.29 430.01 469.8 430 1250 460 30 416 3056 1368169 9
2017-12-31 439.13 449.3 19.87 459 460 438 30 475 150 415.01 2015 905346 16
2017-12-28 439.86 439.13 -19.86 420 440 411 650 438 339 415 83174 36523865 27
2017-12-27 439.03 439.86 -19.03 420 440 420 1801 439.98 25 410.01 64266 28267799 13
2017-12-26 430.16 439.03 9.84 440 441.09 430.01 1301 463 150 400.01 94372 41431919 37
2017-12-25 425.67 430.16 4.33 430 435 430 1301 459.99 150 400.01 58402 25122195 16
2017-12-19 411.42 413.34 3.58 415 415 411.99 670 420 1000 400 37486 15494283 25
2017-12-18 405.9 411.42 6.1 412 413 410 585 415 1000 400 26728 10996454 23
2017-12-17 410.1 405.9 -0.1 410 415 400.32 1785 415 0 0 1002 406708 8
2017-12-14 400.13 410.1 3.87 404 414 404 715 415 3000 400 92022 37738590 58
2017-12-13 400.11 400.13 0.01 400.12 400.13 400.12 2274 415 25 381 3019 1207992 3
2017-12-12 394.72 400.11 7.28 402 405 398 2274 415 25 381 110770 44319862 65
2017-12-11 392.66 394.72 6.34 399 399 385 2244 400 125 391.03 8823 3482626 10
2017-12-10 385.56 392.66 9.44 395 395 390 904 415 37 381 200320 78657521 42
2017-12-07 380.16 385.56 18.84 399 400 380 524 409 12 368.12 72790 28065256 37
2017-12-06 380.31 380.16 2.69 383 383 380 6923 389.99 312 371.01 73455 27924693 74
2017-12-05 380.2 380.31 0.36 380.56 380.56 380 6449 389.99 312 370.25 407211 154866582 37
2017-12-04 380 380.2 9.99 389.99 389.99 380 6449 389.99 312 370.25 18120 6889234 55
2017-12-03 380.16 380 1.84 382 382 380 6949 382 312 370.25 34801 13224382 7
2017-11-29 380 380.16 0.12 380.12 385 380 1750 389.99 112 368.12 67067 25496409 28
2017-11-27 375.02 380 4.98 380 398 375.05 1789 396.99 20 369.51 248722 94513884 54
2017-11-26 361.24 375.02 13.76 375 385 368 119 395.99 370 368.51 63738 23902848 25
2017-11-23 334.76 361.24 33.47 368.23 368.23 349 0 0 312 325 234730 84792898 79
2017-11-22 318.13 334.76 30.87 349 349 329.99 505 349 330 325 272364 91177630 101
2017-11-21 316.38 318.13 -0.38 316 320 315.99 36800 319 280 310.1 86464 27507098 41
2017-11-20 319.16 316.38 -4.17 314.99 317 310 24211 315.99 330 310.1 80584 25495405 19
2017-11-19 319.56 319.16 -9.51 310.05 320 310.05 16291 319.88 8323 310 10600 3383110 8
2017-11-16 320.44 319.56 -15.43 305.01 320.5 305.01 13903 320 20 305.01 131364 41979002 37
2017-11-15 322.21 320.44 -7.21 315 321 315 10027 329 0 0 89393 28645006 36
2017-11-14 324.95 322.21 -2.74 322.21 322.26 320.5 11534 329.75 250 301.01 104326 33614959 33
2017-11-13 320.75 324.95 4.25 325 325 320.25 27009 329.7 250 290 8555 2779973 8
2017-11-12 320.54 320.75 0.27 320.81 321.2 320.54 10428 329.99 325 320.25 59057 18942526 22
2017-11-09 320.33 320.54 4.67 325 325 320.33 14916 329.97 75 320.25 103720 33246543 24
2017-11-08 320.35 320.33 4.65 325 325 320.25 15385 329.5 75 320.25 133406 42734153 31
2017-11-07 317.56 320.35 2.7 320.26 330 310 26283 328 350 320.25 223311 71538366 88
2017-11-06 313.13 317.56 5.37 318.5 320 313.5 32081 319 65 310 232446 73815045 49
2017-11-05 313.13 313.13 -313.13 0 0 0 111606 318.45 197 313.5 0 0 0
2017-11-02 313.13 313.13 0 313.13 320 313.13 111606 318.5 29 300.01 25002 7828890 3
2017-11-01 317.33 313.13 -6.33 311 317.5 311 111873 318.5 30 300.01 64477 20189733 30
2017-10-31 310.03 317.33 8.47 318.5 320 311.03 21629 318.5 290 295 114906 36462557 27
2017-10-30 313 310.03 -2.97 310.03 312 310 2901 319 305 295 6750 2092672 12
2017-10-29 313 313 -313 0 0 0 2830 319 55 295 0 0 0
2017-10-26 309.79 313 -4.79 305 315 305 2780 318.5 265 286 29700 9296140 21
2017-10-25 304.98 309.79 5.02 310 310 309 281 318.5 305 301.12 3309 1025090 12
2017-10-24 309.9 304.98 -4.9 305 305.5 302 281 318.5 40 301.02 11194 3413931 27
2017-10-23 309.95 309.9 -4.91 305.04 310 305.04 446 310 40 300.02 83554 25893140 25
2017-10-22 304.06 309.95 0.98 305.04 310 305 20182 318.5 290 300.02 7760 2405240 21
2017-10-19 300.93 304.06 4.07 305 305.3 301 24546 310 250 290.02 65686 19972448 57
2017-10-18 312.47 300.93 -12.27 300.2 309 300 4552 314.35 261 290.02 17473 5258164 33
2017-10-17 315.89 312.47 -5.87 310.02 315 310 9943 314.99 290 300.01 10835 3385571 25
2017-10-16 319.95 315.89 -4.95 315 319.95 301.02 12087 319 250 300 8893 2809248 15
2017-10-15 319.99 319.95 0.01 320 320 319.75 12087 320 345 315 8270 2645987 18
2017-10-12 320 319.99 -0.01 319.99 320 315 6566 320 345 315 38352 12272154 30
2017-10-11 324.93 320 -4.93 320 320 320 11904 325 361 315.5 235303 75296960 48
2017-10-10 325 324.93 -0.05 324.95 324.99 320 4444 345 322 311.2 32921 10696876 19
2017-10-09 324.99 325 -0.09 324.9 325 324.9 4444 340 351 321 137342 44635711 31
2017-10-02 305.14 321.78 16.01 321.15 335.65 305.14 8592 329 0 0 555332 178693156 69
2017-10-01 299.4 305.14 5.6 305 310 303 247 310 0 0 3528 1076526 10
2017-09-27 284 291.92 9 293 293 288 40 296.7 637 266 1311 382702 8
2017-09-26 283.89 284 0.11 284 284.01 284 32 296.8 556 265.55 44205 12554232 16
2017-09-25 288 283.89 -4 284 284 280.01 42 297.4 241 265.5 36351 10319694 76
2017-09-24 288 288 -27.98 260.02 281 260.02 105 288 168 263.02 248 67566 6
2017-09-20 286.81 288 1.19 288 288.01 288 30 297.4 200 259.5 111802 32198986 46
2017-09-19 287.12 286.81 0 287.12 288 259.3 690 297.4 0 0 209938 60212096 125
2017-09-18 287.12 287.12 -287.12 0 0 0 690 297.4 3079 280.5 0 0 0
2017-09-17 287.12 287.12 -287.12 0 0 0 690 297.4 3117 281 0 0 0
2017-09-14 285 287.12 1 286 294.99 286 690 297.4 3079 280.5 26231 7531334 53
2017-09-13 286 285 -1 285 285.98 284.98 740 297.4 3089 280.5 31407 8951034 23
2017-09-12 288 286 -2 286 286 285.99 740 297.4 3089 280.5 27233 7788524 14
2017-09-11 288.01 288 -0.01 288 288 287.98 740 297.4 3089 280.5 82020 23621739 45
2017-09-10 288.93 288.01 -8.93 280 290 280 740 297.4 3079 280.5 25080 7223171 8
2017-09-07 288.98 288.93 0.02 289 289 288.7 740 297.4 2982 287.01 50411 14565008 18
2017-09-06 288.98 288.98 -7.72 281.26 281.9 281.26 740 297.4 2979 280.5 400 112566 2
2017-09-05 289.99 288.98 -8.98 281.01 289 281.01 740 297.4 2879 280.5 55062 15911907 18
2017-08-30 289.99 289.99 -0.12 289.87 290 289.87 740 297.4 2879 280.5 28770 8343000 24
2017-08-29 290 289.99 -0.15 289.85 290 289.75 740 297.4 2929 280.51 18845 5464784 32
2017-08-28 290 290 0 290 290 290 740 297.4 2929 280.51 111090 32216100 15
2017-08-27 289.95 290 0.05 290 290 289.98 740 297.4 2929 280.51 70328 20395116 47
2017-08-24 289.98 289.95 -0.03 289.95 289.98 289.5 5157 289.98 2879 280.5 27400 7944578 7
2017-08-22 290 289.99 -5 285 290.01 285 1147 297.4 2929 280.5 34194 9916013 12
2017-08-21 289.95 290 0.06 290.01 294.5 281 387 300 3303 290.01 51025 14797041 28
2017-08-20 289.99 289.95 0 289.99 290 280 511 290 2879 280.5 18280 5300302 21
2017-08-17 286.37 289.99 -1.37 285 299 285 566 290 3029 281.51 88944 25793280 32
2017-08-16 283.37 286.37 1.68 285.05 290 284.99 857 300 2889 280.5 85930 24607450 37
2017-08-13 290.57 290.57 -2.57 288 288 288 593 305 3409 284.01 50 14400 3
2017-08-10 294.89 290.57 -4.89 290 300 290 613 305 3200 288 12040 3498428 13
2017-08-09 298.44 294.89 -7.44 291 295 291 713 309 3357 288 28499 8404153 14
2017-08-08 300 298.44 -7 293 300 293 520 321 3307 288 56978 17004768 31
2017-08-07 300 300 0 300 300 300 20 321.75 3307 288 10414 3124200 10
2017-08-06 304.69 300 -4.69 300 300 300 1894 300 8291 297 1027 308100 1
2017-08-03 305 304.69 -1.01 303.99 309.98 303.32 101 335.5 3258 281 100047 30483136 71
2017-08-02 305 305 0 305 305 303.99 0 0 0 0 7470 2278340 8
2017-07-27 309.98 309.99 -0.08 309.9 310 309.5 495 314.99 490 287 60014 18604006 14
2017-07-26 310 309.98 -3.75 306.25 310 306 495 314.99 501 288 50757 15733854 16
2017-07-25 310.01 310 -0.01 310 310 305.25 649 329.5 511 305.5 52584 16300844 31
2017-07-24 304 310.01 6 310 311 309.5 649 329.5 490 285.51 48401 15004698 20
2017-07-17 295.04 299.92 28.95 323.99 323.99 296 210 324 696 286.7 42555 12763099 55
2017-07-16 295.04 295.04 -295.04 0 0 0 834 299 926 286.7 0 0 0
2017-07-12 289.79 295 9.7 299.49 299.49 286 179 299.5 483 285.01 45429 13401694 18
2017-07-11 290 289.79 -1 289 290 283.1 311 294.99 404 283.5 10860 3147073 13
2017-07-10 290.34 290 -0.34 290 290 290 307 290 1430 282.1 16800 4872000 25
2017-07-09 290 290.34 -9.5 280.5 299.5 280.5 147 294.99 1180 280.5 21536 6252723 33
2017-07-02 282.57 282.54 2.43 285 285 281 150 299.99 34 270 46260 13070385 13
2017-06-28 299.99 282.57 -19.99 280 289.99 280 200 288 0 0 61478 17371631 120
2017-06-22 293.51 299.99 6.48 299.99 300.05 299.95 2000 299.98 10 282.55 9294 2788153 24
2017-06-21 285.6 293.51 7.91 293.51 293.51 293.51 192 314 0 0 3256 955669 1
2017-06-20 299.99 285.6 -19.99 280 300 280 1392 327.99 0 0 434 123949 6
2017-06-19 299.99 299.99 0.01 300 300 285.01 1200 328 425 300 178 52581 3
2017-06-18 289.78 299.99 10.22 300 300 295 1300 315 0 0 227348 68201960 56
2017-06-15 277.79 289.78 12.21 290 290 282 110 296 50 255 181218 52513152 43
2017-06-14 271.28 277.79 8.72 280 280 272 160 295 150 255.51 43220 12005944 8
2017-06-13 268.15 271.28 2.85 271 272.5 270 4259 274.99 150 255.51 20695 5614146 62
2017-06-12 263.85 268.15 4.33 268.18 270 265 4252 274.99 105 270.01 186778 50084544 15
2017-06-11 265.01 263.85 4.99 270 270 263.3 6551 269.5 150 255.5 302 79684 4
2017-06-08 265 265.01 5 270 270 255 250 270 150 255.05 98420 26082720 21
2017-06-07 264.98 265 0.02 265 265 264.99 3250 270 350 253 376884 99874259 67
2017-06-06 264.8 264.98 -11.79 253.01 266 253.01 3250 270 350 253 41755 11064434 24
2017-06-04 258 259.31 2.01 260.01 269.99 258 3210 269.98 0 0 7128 1848377 17
2017-06-01 255.86 258 4.13 259.99 259.99 255 3050 270 45 245.05 54237 13992923 10
2017-05-31 255.81 255.86 0.19 256 256 253 0 0 45 245.05 6948 1777714 10
2017-05-30 252.5 255.81 5 257.5 257.5 252.5 50 277.4 255 245.05 252477 64585001 18
2017-05-28 257.19 257.36 0.31 257.5 257.5 245.01 290 257.5 255 245.05 898 231110 2
2017-05-25 253 257.19 3 256 258 253 170 277.4 255 240.01 15906 4090922 25
2017-05-24 253 253 2 255 255 253 295 255.55 285 245.2 39806 10070926 49
2017-05-22 252.5 252.51 0.01 252.51 252.51 252.5 295 257.87 265 240.01 211774 53474501 43
2017-05-21 252.61 252.5 -0.11 252.5 252.5 252.5 195 258 240 240 282318 71285297 12
2017-05-18 249.98 252.61 5.02 255 255 241.02 270 249.99 280 240 412695 104252521 58
2017-05-17 242.49 249.98 7.51 250 250 237.02 170 259 261 236.05 94639 23657719 27
2017-05-16 236.78 242.49 5.72 242.5 245 240 620 249.99 761 240.02 251083 60884336 56
2017-05-15 231.52 236.78 8.49 240.01 240.01 231.66 520 250 261 236.05 67103 15888612 58
2017-05-14 230.98 231.52 0.55 231.53 231.53 231.5 1496 233 51 222.17 34097 7894288 8
2017-05-11 230 230.98 1.66 231.66 231.66 230 1736 232.92 51 221.17 2341 540720 7
2017-05-10 228.08 230 1.92 230 230.01 220 2646 233 351 221.15 282250 64918285 28
2017-05-04 220.43 224.31 7.45 227.88 227.88 224.3 941 228.7 730 220.26 86600 19425008 9
2017-05-03 220.02 220.43 -0.02 220 221.01 220 1256 224.99 700 203 83490 18403790 27
2017-05-02 220 220.02 5 225 227.5 220 290 228.88 1106 220.6 152649 33585335 51
2017-04-30 222.12 220 -3.12 219 220.01 201 290 233 700 202 170123 37426357 18
2017-04-27 220.03 222.12 1.97 222 230 220 90 233 250 200 105969 23538150 29
2017-04-26 220 220.03 2 222 223 220 400 228 250 200 235922 51910561 25
2017-04-24 219.96 220 0.04 220 220.01 220 310 228 0 0 30325 6671503 22
2017-04-23 228.76 219.96 -8.76 220 220.01 210.05 2100 228.64 0 0 132357 29113114 47
2017-04-20 230 228.76 -5 225 233 225 820 253 450 210.1 12333 2821264 48
2017-04-19 230.26 230 -0.26 230 230 225.05 760 233.33 450 220.11 13003 2990665 15
2017-04-18 220.1 230.26 9.9 230 232 221.12 110 233.33 610 220.11 16849 3879632 39
2017-04-13 215.05 220.1 17.95 233 236.5 219 0 0 457 210.05 34162 7519188 17
2017-04-12 214.99 215.05 5.01 220 220 214.99 10246 220 945 210.05 88068 18938761 12
2017-04-11 214.47 214.99 0.53 215 215 214.47 10551 215 945 210.05 400 85997 2
2017-04-10 214.47 214.47 -214.47 0 0 0 10951 214.47 938 210.05 0 0 0
2017-04-09 214.47 214.47 0 214.47 214.47 214.47 10396 219.97 938 210.05 308336 66128822 2
2017-04-06 214.25 214.47 0.75 215 215 200.25 10296 219.98 800 210.05 115345 24737922 27
2017-04-05 215 214.25 -1 214 215 205 10996 214.88 160 200.2 36242 7764738 20
2017-04-04 215.09 215 -0.14 214.95 215 214.94 9962 219.98 410 205.02 186949 40194010 33
2017-04-03 213.02 215.09 1.98 215 216.39 213 9947 220 417 203.5 2272 488680 10
2017-04-02 213.02 213.02 -213.02 0 0 0 9947 220 410 203.01 0 0 0
2017-03-30 212.24 213.02 0.76 213 215 213 9947 220 350 203.01 63702 13569526 7
2017-03-29 204.69 212.24 10.31 215 215 210 9983 218 478 202.22 48268 10244446 42
2017-03-28 200.64 204.69 8.36 209 209.99 204 384 210 478 202.22 15118 3094446 15
2017-03-27 201.44 200.64 2.56 204 204 200 1840 207 128 190 33831 6787827 42
2017-03-26 201.52 201.44 -0.52 201 201.52 200 1640 204 128 190 39000 7856004 21
2017-03-23 201.5 201.52 0 201.5 202 200 640 204.88 128 190 64157 12928995 37
2017-03-22 200 201.5 1.5 201.5 202 195 3293 205.97 128 195.55 83673 16859902 17
2017-03-21 200 200 0 200 200 200 2493 203.95 128 190.6 444 88800 2
2017-03-20 200.05 200 -0.05 200 200 200 843 205.55 28 190 67732 13546400 18
2017-03-19 203.84 200.05 -3.83 200.01 200.21 200 743 207 38 190 414 82820 6
2017-03-16 204.03 203.84 0 204.03 204.03 200 650 207 288 200.01 8478 1728167 18
2017-03-02 199.5 195 -4.5 195 195 195 5381 202 233 180.01 59710 11643450 12
2017-03-01 201.68 199.5 -6.68 195 201.99 195 5156 202 357 190 32109 6405748 10
2017-02-20 206.92 205.97 0.78 207.7 207.7 203 15556 208 289 196 602 123995 5
2017-02-19 206.92 206.92 -206.92 0 0 0 15256 208 289 194.01 0 0 0
2017-02-16 208 206.92 -0.01 207.99 208 193.51 15531 208 265 201.01 2815 582483 12
2017-02-15 208 208 -208 0 0 0 10497 218.9 55 201.51 0 0 0
2017-02-14 209.98 208 -1.98 208 218 208 10547 218.9 20 193.51 151759 31566182 7
2017-02-13 214 209.98 -4 210 210 208.5 11043 218.88 333 202 125533 26359096 30
2017-02-12 213.58 214 1.42 215 215 214 10916 218.88 183 202 4000 856010 6
2017-02-09 211.73 213.58 3.27 215 220 208 10279 220 63 202 170435 36400724 72
2017-02-08 214.09 211.73 -4.09 210 214.09 210 11734 220 343 205.05 7082 1499440 15
2017-02-07 214 214.09 0.1 214.1 220 210 1248 220 125 206.05 44821 9595810 26
2017-02-06 214.01 214 -1.01 213 219.95 210 924 220 145 206.05 397056 84968721 52
2017-02-05 209.06 214.01 5.04 214.1 220 214 894 214.9 113 202 213505 45692009 42
2017-02-02 198.9 209.06 15.1 214 214 200 0 0 540 201.25 158842 33207237 40
2017-02-01 198.77 198.9 10.11 208.88 218.64 195 50 208.88 63 200.1 487875 97040331 57
2017-01-31 183.64 198.77 11.36 195 199.95 194 36 199.95 6250 176.35 2436 484209 23
2017-01-30 182.44 183.64 7.56 190 199.09 183 378 195 6222 179 138990 25523476 44
2017-01-29 182.44 182.44 -182.44 0 0 0 236 199.09 6751 176.35 0 0 0
2017-01-26 167.15 182.44 15.85 183 183.71 170 0 0 19754 170.01 346089 63141783 29
2017-01-24 167.01 167.15 0.14 167.15 167.15 167.15 340 170 6877 167.17 91800 15344371 5
2017-01-23 163.99 167.01 5.01 169 169 165 290 170 5714 160.51 63081 10534990 12
2017-01-22 163.99 163.99 -3.99 160 164 160 500 166 591 160 124241 20374167 24
2017-01-19 159.51 163.99 5.49 165 165 159 300 166 4340 161 4935 809306 15
2017-01-17 154.76 156.25 2.24 157 157 155 356 159.95 165 154 28992 4529936 17
2017-01-16 154.26 154.76 0.74 155 155.1 150 794 157.19 85 150.02 174831 27057325 22
2017-01-15 155 154.26 -3.5 151.5 160 151.5 599 158 45 150 487 75127 6
2017-01-12 149.62 155 0.38 150 160 150 324 164 5000 138.5 45100 6990660 10
2017-01-11 291.76 299.23 7.24 299 300 298 0 0 3000 277 1716 513471 15
2017-01-10 279.79 291.76 20.21 300 300 281 0 0 3000 277 2370 691472 15
2017-01-09 280.13 279.79 -0.13 280 284.9 260 997 280 3339 277.75 8803 2463023 13
2017-01-08 280.03 280.13 -0.03 280 285 280 401 293 375 280 5504 1541825 13
2017-01-05 279.99 280.03 1.03 281.02 293 280 901 293 3371 279 65853 18441074 23
2016-12-26 280 280 0 280 280 280 1694 282 151 272.01 5700 1596000 6
2016-12-25 280 280 -280 0 0 0 1644 284.88 151 271.11 0 0 0
2016-12-22 280 280 0 280 280 280 1594 285 151 266.01 30712 8599360 7
2016-12-21 279.99 280 0.01 280 280 279.9 1644 285 151 265.5 29459 8248389 14
2016-12-20 279.33 279.99 0.67 280 281 279