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 %

Alexandria Mineral Oils Company

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 3.84 3.91 0.07 3.91 3.98 3.86 4125617 3.89 1987088 3.9 5118297 20170222 948
2022-01-09 3.9 3.84 -0.06 3.84 3.93 3.83 2263687 3.86 1105351 3.84 1173801 4533910 256
2022-01-05 3.99 3.9 -0.09 3.9 4.03 3.88 3456996 3.92 1413705 3.9 6862032 27095268 836
2022-01-04 3.75 3.99 0.2 3.95 4.04 3.75 2983211 3.94 1841298 3.97 12381940 48538975 1456
2022-01-03 3.7 3.75 0.04 3.74 3.77 3.7 2285209 3.75 1092036 3.74 2376099 8883623 640
2022-01-02 3.66 3.7 0.05 3.71 3.76 3.63 2128751 3.71 1158006 3.73 2730503 10109826 459
2021-12-30 3.64 3.66 0.02 3.66 3.7 3.62 2290444 3.67 997216 3.66 1500836 5497638 340
2021-12-29 3.64 3.64 0 3.64 3.69 3.63 2446148 3.64 924227 3.63 1622825 5930878 380
2021-12-28 3.55 3.64 0.09 3.64 3.68 3.56 2462808 3.66 1463171 3.64 2867644 10419474 698
2021-12-27 3.55 3.55 0 3.55 3.66 3.53 2492650 3.57 1222846 3.56 2054186 7395530 510
2021-12-26 3.54 3.55 0.01 3.55 3.64 3.51 1887350 3.52 976089 3.52 2166863 7770107 453
2021-12-23 3.48 3.54 0.07 3.55 3.56 3.48 1682700 3.55 2063052 3.56 1994932 7029242 457
2021-12-22 3.42 3.48 0.06 3.48 3.49 3.41 1604906 3.49 1922927 3.48 1471961 5085091 354
2021-12-21 3.43 3.42 -0.01 3.42 3.51 3.41 1939659 3.44 1047256 3.42 2852229 9814416 538
2021-12-20 3.62 3.43 -0.18 3.44 3.59 3.4 1272316 3.44 1454527 3.45 4354065 15053827 945
2021-12-19 3.63 3.62 -0.01 3.62 3.72 3.61 1422714 3.62 909137 3.61 860993 3154083 215
2021-12-16 3.57 3.63 0.06 3.63 3.67 3.61 1369138 3.63 1053511 3.62 607560 2208108 217
2021-12-15 3.6 3.57 -0.03 3.57 3.65 3.56 1227487 3.58 675669 3.58 556257 1998735 108
2021-12-14 3.62 3.6 -0.02 3.6 3.7 3.59 1381908 3.64 874410 3.6 830088 3011329 198
2021-12-13 3.74 3.62 -0.12 3.62 3.75 3.62 1471502 3.69 816604 3.62 2100434 7760588 428
2021-12-12 3.7 3.74 0.04 3.74 3.81 3.69 1527447 3.7 1051269 3.72 2892684 10861959 480
2021-12-09 3.59 3.7 0.11 3.7 3.74 3.61 1593255 3.71 1626377 3.7 2152318 7937252 469
2021-12-08 3.54 3.59 0.05 3.59 3.61 3.5 1365465 3.59 1351592 3.58 3156705 11277330 589
2021-12-07 3.45 3.54 0.09 3.54 3.65 3.5 1546944 3.54 971333 3.53 4909635 17589208 822
2021-12-06 3.49 3.45 -0.04 3.45 3.53 3.43 959927 3.48 904520 3.51 1717821 5964030 376
2021-12-05 3.47 3.49 0.02 3.49 3.49 3.43 1073876 3.48 1202103 3.48 835962 2887758 201
2021-12-02 3.49 3.47 -0.03 3.46 3.55 3.45 1331495 3.45 1161458 3.46 1695454 5922410 276
2021-12-01 3.48 3.49 0.01 3.49 3.54 3.45 1357578 3.5 890171 3.49 2188989 7647592 406
2021-11-30 3.42 3.48 0.06 3.48 3.56 3.4 1102574 3.49 1200392 3.49 4292960 14920439 853
2021-11-29 3.51 3.42 -0.09 3.42 3.6 3.36 1366124 3.45 1147284 3.43 2517711 8680300 723
2021-11-28 3.7 3.51 -0.18 3.52 3.6 3.33 1004786 3.52 626774 3.53 699162 2435505 262
2021-11-25 3.7 3.7 0 3.7 3.77 3.68 730440 3.72 558066 3.7 529738 1966708 170
2021-11-24 3.74 3.7 -0.04 3.7 3.77 3.68 724359 3.72 247845 3.7 247337 918788 95
2021-11-23 3.65 3.74 0.09 3.74 3.8 3.67 715852 3.74 600610 3.73 479873 1804249 161
2021-11-22 3.58 3.65 0.09 3.67 3.68 3.52 475339 3.6 622795 3.61 322731 1170754 142
2021-11-21 3.66 3.58 -0.08 3.58 3.72 3.51 637034 3.62 636516 3.58 631864 2282005 291
2021-11-18 3.76 3.66 -0.1 3.66 3.82 3.65 918982 3.73 408738 3.67 625878 2321466 189
2021-11-17 3.67 3.76 0.09 3.76 3.77 3.68 480701 3.77 581835 3.76 456668 1699987 141
2021-11-16 3.78 3.67 -0.04 3.74 3.78 3.64 656448 3.75 540727 3.7 642733 2374942 231
2021-11-15 3.85 3.78 -0.07 3.78 3.9 3.76 770231 3.8 427950 3.78 807341 3071742 223
2021-11-14 3.96 3.85 -0.11 3.85 4 3.84 1214937 3.89 524967 3.85 1502421 5824844 598
2021-11-11 3.8 3.96 0.16 3.96 3.99 3.89 1163803 3.96 1373475 3.95 1234695 4876040 304
2021-11-10 3.93 3.8 -0.13 3.8 3.95 3.65 1583557 3.82 748496 3.8 2477097 9441179 952
2021-11-09 4.07 3.93 -0.14 3.93 4.13 3.91 1775752 3.95 1062362 3.93 3246542 12986742 738
2021-11-08 4.35 4.07 -0.28 4.07 4.44 3.96 2145154 4.09 2534688 4.07 5524091 22991702 1174
2021-11-07 4.3 4.35 0.05 4.35 4.37 4.23 1521332 4.35 719327 4.34 1185627 5132737 373
2021-11-04 4.31 4.3 -0.01 4.3 4.33 4.12 1035425 4.31 1174921 4.3 3478124 14703430 785
2021-11-03 4.37 4.31 -0.06 4.31 4.4 4.25 1585376 4.35 2969585 5.24 2629718 11317041 843
2021-11-02 4.25 4.37 0.12 4.37 4.48 4.3 2532572 4.4 3408851 4.37 9506566 41637397 1255
2021-11-01 4.15 4.25 0.1 4.25 4.31 4.19 2020332 4.28 1552513 4.26 3060098 13053054 515
2021-10-31 4.2 4.15 -0.03 4.17 4.2 4.05 1362949 4.2 1327352 4.17 1669301 6891625 325
2021-10-28 4.09 4.2 0.13 4.22 4.27 4.1 1789454 4.2 1589101 4.22 3860672 16236009 520
2021-10-27 4.18 4.09 -0.09 4.09 4.27 4.08 2128460 4.1 1040776 4.09 2134536 8851177 342
2021-10-26 3.99 4.18 0.17 4.16 4.3 4 2524120 4.14 1217190 4.14 6405436 26816825 945
2021-10-25 4.1 3.99 -0.11 3.99 4.17 3.91 2452074 4 1449070 3.99 6062297 24335631 1652
2021-10-24 4.07 4.1 0.03 4.1 4.15 4.05 2135117 4.13 1044781 4.1 1895330 7795860 361
2021-10-20 4.05 4.07 0.02 4.07 4.1 3.9 1416346 4.08 1364937 4.08 3149809 12600470 601
2021-10-19 4 4.05 0.05 4.05 4.2 3.98 1909875 4.05 1085616 4.03 5597947 22826317 1040
2021-10-18 4.1 4 -0.1 4 4.05 3.96 2217123 4 862132 3.99 2262758 9077270 454
2021-10-17 4.11 4.1 -0.01 4.1 4.18 4.06 2912466 4.11 844353 4.1 2659653 10921524 456
2021-10-14 4.1 4.11 0.01 4.11 4.18 4.07 3325507 4.11 684325 4.1 3577085 14746903 564
2021-10-13 3.9 4.1 0.2 4.1 4.13 3.91 2694943 4.11 2286614 4.11 4795037 19402964 776
2021-10-12 4.06 3.9 -0.14 3.92 4.07 3.89 1643445 4 181919 3.89 2851241 11300809 557
2021-10-11 4 4.06 0.06 4.06 4.1 4 3561376 4.06 776124 4.04 2752971 11147994 445
2021-10-10 3.89 4 0.11 4 4.07 3.9 3288868 4.01 1334053 4 5699280 22799633 819
2021-10-06 3.89 3.89 0 3.89 4 3.86 4211887 3.88 792095 3.87 3873321 15169637 773
2021-10-05 3.8 3.89 0.09 3.89 3.98 3.8 4240942 3.9 1436774 3.94 6233935 24376734 1450
2021-10-04 3.8 3.78 0 3.8 3.8 3.7 2647577 3.8 924590 3.76 2471143 9292056 329
2021-10-03 3.8 3.8 0 3.8 3.87 3.73 3041068 3.8 741211 3.77 3404300 12923071 670
2021-09-30 3.66 3.8 0.14 3.8 3.82 3.58 3583178 3.8 1365275 3.77 8229296 30774848 1340
2021-09-29 3.4 3.66 0.26 3.66 3.66 3.36 2184501 3.66 753623 3.6 5769379 20253203 789
2021-09-28 3.44 3.4 -0.04 3.4 3.45 3.36 1564762 3.39 648191 3.39 855218 2901322 234
2021-09-27 3.48 3.44 -0.08 3.4 3.52 3.4 1754844 3.41 354785 3.41 2263121 7871006 622
2021-09-26 3.49 3.48 -0.01 3.48 3.58 3.46 1858983 3.48 748523 3.47 1796196 6272461 372
2021-09-23 3.29 3.49 0.2 3.49 3.55 3.28 1795244 3.5 1883961 3.49 7394113 25466794 2088
2021-09-22 3.2 3.29 0.09 3.29 3.31 3.22 1007009 3.29 861821 3.28 1433331 4706609 623
2021-09-21 3.46 3.2 -0.26 3.2 3.45 3.16 1760008 3.23 656306 3.2 5120125 16525680 816
2021-09-20 3.56 3.46 -0.1 3.46 3.62 3.41 2277517 3.49 945133 3.46 1459403 5087105 308
2021-09-19 3.5 3.56 0.06 3.56 3.66 3.51 3303257 3.59 2204850 3.56 6096137 21861371 1019
2021-09-16 3.65 3.5 -0.15 3.5 3.77 3.5 10223125 3.53 4340564 3.5 20257796 72855979 2084
2021-09-15 3.64 3.65 0.01 3.65 3.75 3.63 2172154 3.65 938582 3.64 1539781 5669622 280
2021-09-14 3.55 3.64 0.09 3.64 3.76 3.57 2457798 3.64 1031153 3.63 5022670 18521533 702
2021-09-13 3.55 3.55 0 3.55 3.6 3.54 1368066 3.58 967767 3.55 2596780 9241874 650
2021-09-12 3.55 3.55 -0.02 3.53 3.57 3.53 1312648 3.55 632500 3.53 523130 1855852 120
2021-09-09 3.6 3.55 -0.06 3.54 3.59 3.54 1593470 3.55 683874 3.54 814150 2893993 153
2021-09-08 3.56 3.6 0.04 3.6 3.62 3.58 1420852 3.61 718376 3.62 1118221 4030215 262
2021-09-07 3.55 3.56 0.01 3.56 3.59 3.48 1649473 3.56 935508 3.54 654464 2306596 148
2021-09-06 3.6 3.55 -0.07 3.53 3.6 3.45 1840937 3.55 979078 3.53 1886988 6651720 404
2021-09-05 3.75 3.6 -0.15 3.6 3.77 3.56 2642807 3.63 861587 3.61 1576382 5742083 226
2021-09-02 3.69 3.75 0.05 3.74 3.8 3.71 2262868 3.76 1030023 3.74 2767699 10381348 313
2021-09-01 3.68 3.69 0.04 3.72 3.74 3.65 2205223 3.73 1393837 3.71 1146285 4229960 252
2021-08-31 3.73 3.68 -0.03 3.7 3.81 3.63 1931774 3.7 953797 3.68 1647233 6065435 302
2021-08-30 3.77 3.73 -0.09 3.68 3.85 3.65 3122560 3.7 912886 3.68 3754860 14002610 532
2021-08-29 3.73 3.77 0.07 3.8 3.85 3.63 3291928 3.84 1401663 3.81 7576414 28575712 920
2021-08-26 3.65 3.73 -0.01 3.64 3.8 3.62 3345226 3.67 1005728 3.64 6179508 23030894 784
2021-08-25 3.38 3.65 0.32 3.7 3.71 3.43 95533 3.7 2371851 3.69 14080491 51383240 1634
2021-08-24 3.44 3.38 0 3.44 3.44 3.3 1516047 3.44 1945611 3.43 6311771 21319168 935
2021-08-23 3.45 3.44 -0.05 3.4 3.51 3.38 1546428 3.41 517302 3.4 3143654 10811364 647
2021-08-22 3.54 3.45 -0.12 3.42 3.55 3.41 1189876 3.44 752037 3.5 2440679 8409948 594
2021-08-19 3.62 3.54 -0.09 3.53 3.6 3.51 1165930 3.55 749891 3.53 1375239 4871935 308
2021-08-18 3.62 3.62 -0.01 3.61 3.69 3.61 1067491 3.64 336301 3.61 685828 2483113 157
2021-08-17 3.67 3.62 -0.01 3.66 3.66 3.6 1002096 3.65 766991 3.63 1198988 4334394 228
2021-08-16 3.75 3.67 -0.13 3.62 3.74 3.62 1300685 3.65 1050523 3.63 1076105 3944356 229
2021-08-15 3.71 3.75 0 3.71 3.83 3.7 1400706 3.74 733576 3.71 1004925 3769307 167
2021-08-11 3.72 3.71 0.02 3.74 3.79 3.69 1541390 3.74 1070437 3.71 2425848 9008597 352
2021-08-10 3.74 3.72 0.01 3.75 3.76 3.63 1415436 3.75 1249794 3.75 4509244 16753659 538
2021-08-09 3.88 3.74 -0.16 3.72 3.89 3.69 2223732 3.74 869491 3.72 1619568 6055250 388
2021-08-08 3.88 3.88 -0.06 3.82 3.96 3.81 2198575 3.84 858741 3.82 2567906 9969700 454
2021-08-05 3.79 3.88 0.09 3.88 3.92 3.76 1945255 3.9 1332881 3.89 5527697 21430001 722
2021-08-04 3.78 3.79 -0.02 3.76 3.86 3.71 2315265 3.78 1635338 3.77 5423796 20550504 688
2021-08-03 3.8 3.78 -0.08 3.72 3.9 3.71 2907728 3.72 701907 3.71 6362295 24072736 911
2021-08-02 3.64 3.8 0.18 3.82 3.91 3.67 2390533 3.85 2158344 3.82 11027886 41871365 1663
2021-08-01 3.57 3.64 0.09 3.66 3.7 3.57 2398326 3.66 1963834 3.65 4350146 15836324 693
2021-07-29 3.51 3.57 0.05 3.56 3.67 3.49 2469280 3.56 2269454 3.55 13436607 47944300 980
2021-07-28 3.6 3.51 -0.1 3.5 3.61 3.45 2384527 3.5 1824583 3.49 15583856 54766378 908
2021-07-27 3.62 3.6 -0.04 3.58 3.64 3.57 2248045 3.59 1355338 3.58 6232979 22445306 568
2021-07-26 3.7 3.62 -0.12 3.58 3.73 3.57 2257429 3.59 1434429 3.58 3692283 13373932 672
2021-07-25 3.62 3.7 0.07 3.69 3.82 3.62 1688287 3.66 911955 3.65 3898836 14416852 698
2021-07-18 3.41 3.62 0.28 3.69 3.72 3.36 1130041 3.7 2148664 3.69 7941000 28777844 1267
2021-07-15 3.27 3.41 0.12 3.39 3.47 3.3 3089324 3.41 2224538 3.39 6911118 23543992 1013
2021-07-14 3.22 3.27 0.03 3.25 3.3 3.25 1717951 3.27 856848 3.25 1316570 4303038 293
2021-07-13 3.18 3.22 0.07 3.25 3.25 3.16 1271116 3.24 990995 3.23 962661 3097068 200
2021-07-12 3.17 3.18 -0.01 3.16 3.21 3.15 1269392 3.19 755829 3.17 1012420 3216186 192
2021-07-11 3.22 3.17 -0.05 3.17 3.21 3.14 1696815 3.17 671100 3.15 976600 3097499 227
2021-07-08 3.22 3.22 -0.07 3.15 3.27 3.15 2344171 3.19 1143854 3.16 3225642 10372764 470
2021-07-07 3.18 3.22 0.06 3.24 3.25 3.16 1787963 3.24 1812692 3.22 2397033 7722066 296
2021-07-06 3.27 3.18 -0.1 3.17 3.21 3.14 1905344 3.19 1088817 3.17 2045888 6512732 311
2021-07-05 3.21 3.27 0.04 3.25 3.33 3.2 2363372 3.27 1816102 3.25 5394834 17657307 870
2021-07-04 3.16 3.21 0.04 3.2 3.25 3.16 1599788 3.21 1510701 3.2 2445188 7837197 377
2021-06-30 3.14 3.16 -0.01 3.13 3.22 3.11 1654178 3.15 920081 3.12 3661108 11582211 470
2021-06-29 3.23 3.14 -0.09 3.14 3.2 3.09 1813375 3.15 1112547 3.14 3339381 10488163 675
2021-06-28 3.29 3.23 -0.07 3.22 3.3 3.18 1816133 3.24 1059012 3.22 2332976 7546002 397
2021-06-27 3.37 3.29 -0.11 3.26 3.37 3.25 3069467 3.28 1293075 3.26 4553232 14971423 419
2021-06-24 3.37 3.37 -0.05 3.32 3.46 3.32 4198162 3.33 1983039 3.32 4618167 15547838 669
2021-06-23 3.23 3.37 0.22 3.45 3.48 3.28 585669 3.47 238395 3.32 15484849 52159978 2383
2021-06-22 3.11 3.23 0.23 3.34 3.38 3.06 2391608 3.34 2138233 3.33 8978573 29009321 1205
2021-06-21 3.01 3.11 0.1 3.11 3.17 3.01 2978306 3.12 1541240 3.11 4496082 13979485 766
2021-06-20 2.98 3.01 0.03 3.01 3.06 2.93 2506037 3.04 1327467 3.01 3048209 9189202 462
2021-06-17 2.89 2.98 0.11 3 3.05 2.89 2480613 3 1492614 2.93 4214841 12550005 584
2021-06-16 2.83 2.89 0.09 2.92 2.94 2.8 1407397 2.91 1475644 2.9 2043452 5904143 483
2021-06-15 2.91 2.83 -0.07 2.84 2.91 2.78 1361107 2.85 360100 2.84 880376 2488078 194
2021-06-14 2.9 2.91 0 2.9 2.94 2.85 966345 2.9 624221 2.89 433729 1262697 106
2021-06-13 2.98 2.9 -0.13 2.85 3.01 2.85 1444293 2.88 508792 2.87 1104476 3199031 234
2021-06-10 3.01 2.98 -0.04 2.97 3.03 2.94 2050219 2.98 999946 2.97 1259157 3746531 243
2021-06-09 2.89 3.01 0.09 2.98 3.08 2.89 2197299 3 1427049 2.98 5199981 15645028 665
2021-06-08 2.89 2.89 -0.01 2.88 2.94 2.83 886700 2.9 622231 2.88 1369006 3955452 272
2021-06-07 2.87 2.89 0.01 2.88 2.93 2.87 846341 2.91 777412 2.89 1713089 4958368 319
2021-06-06 2.83 2.87 0.02 2.85 2.9 2.84 636768 2.88 709733 2.87 1469044 4216601 270
2021-06-03 2.87 2.83 -0.05 2.82 2.86 2.8 974101 2.83 884728 2.82 1571367 4444859 329
2021-06-02 2.92 2.88 -0.08 2.84 2.95 2.8 951278 2.84 568237 2.83 1774424 5101711 561
2021-06-01 2.93 2.92 -0.03 2.9 2.96 2.87 322434 2.93 103884 2.88 1020037 2974718 204
2021-05-31 2.96 2.93 -0.06 2.9 3.02 2.89 1096767 2.9 567534 2.89 1012571 2966222 173
2021-05-30 2.9 2.96 0.06 2.96 3.05 2.89 946062 2.99 845048 2.96 1055834 3126559 276
2021-05-27 2.95 2.9 -0.05 2.9 2.96 2.88 938041 2.9 640717 2.89 1349178 3914180 280
2021-05-26 2.92 2.95 0.02 2.94 3.02 2.91 949163 2.94 591454 2.93 541599 1595332 150
2021-05-25 3.04 2.92 -0.07 2.97 2.99 2.83 1304490 2.97 885626 2.95 1564948 4573496 344
2021-05-24 3.13 3.04 -0.17 2.96 3.18 2.96 2601895 2.98 516962 2.96 2056739 6257434 356
2021-05-23 3.12 3.13 0.02 3.14 3.17 3.11 1850346 3.16 1032947 3.14 1284571 4023214 259
2021-05-20 3.18 3.12 -0.08 3.1 3.16 3.08 2082726 3.1 887532 3.09 2852083 8900250 357
2021-05-19 3.16 3.18 -0.04 3.12 3.24 3.1 2533446 3.14 626262 3.12 3643612 11577587 456
2021-05-18 3.09 3.16 0.12 3.21 3.22 3.1 2241821 3.2 2020561 3.19 4933624 15601960 749
2021-05-17 3.11 3.09 -0.03 3.08 3.14 3.07 1506880 3.1 730968 3.08 2033588 6291616 297
2021-05-11 3.1 3.11 -0.02 3.08 3.17 3.07 1698242 3.1 1161260 3.09 4971266 15456618 366
2021-05-10 3.12 3.1 -0.01 3.11 3.14 3.08 1455367 3.11 911525 3.1 1043349 3234781 182
2021-05-09 3.12 3.12 -0.01 3.11 3.15 3.09 1979803 3.13 1067161 3.11 763524 2381122 195
2021-05-06 3.01 3.12 0.1 3.11 3.15 3.02 1727840 3.12 1289907 3.11 1994224 6215396 350
2021-05-05 3 3.01 0.03 3.03 3.05 2.99 907340 3.04 1069852 3.03 730609 2202038 151
2021-05-04 2.99 3 0 2.99 3.03 2.96 1058470 3 784289 2.99 906478 2717138 216
2021-04-28 3.03 2.99 -0.04 2.99 3.02 2.97 1187296 2.99 611866 2.98 508025 1519155 135
2021-04-27 2.98 3.03 0.07 3.05 3.08 2.95 1282234 3.05 716507 3.03 782701 2373427 213
2021-04-26 3 2.98 0 3 3 2.94 1012591 3 816064 2.97 1019330 3034315 200
2021-04-25 3.04 3 -0.05 2.99 3.09 2.96 1654727 3 882945 2.99 899804 2696408 244
2021-04-22 3.09 3.04 -0.07 3.02 3.09 3.02 1928114 3.04 821048 3.03 874799 2661593 181
2021-04-21 3.01 3.09 0.1 3.11 3.16 3 2557075 3.09 1249972 3.08 2165271 6686315 387
2021-04-20 2.89 3.01 0.22 3.11 3.11 2.83 1026412 3.11 1585477 3.1 4473785 13445624 868
2021-04-19 2.87 2.89 0 2.87 2.94 2.87 1472096 2.89 784010 2.88 3116678 9006142 244
2021-04-18 2.81 2.87 0.1 2.91 2.93 2.8 1018348 2.91 836595 2.9 2618768 7528520 267
2021-04-15 2.89 2.81 -0.08 2.81 2.9 2.72 1254960 2.8 1130241 2.79 1105248 3101410 261
2021-04-14 3.13 2.89 -0.3 2.83 3.07 2.82 3559027 2.83 0 0 12259068 35426089 652
2021-04-13 2.99 3.13 0.07 3.06 3.28 2.99 3944065 3.06 2450008 3.05 13619644 42684710 1838
2021-04-12 2.55 2.72 0.25 2.8 2.8 2.58 0 0 728676 2.8 4740043 12886990 621
2021-04-11 2.5 2.55 0.06 2.56 2.58 2.51 262301 2.57 317560 2.5 1177655 2999329 216
2021-04-08 2.47 2.5 0.03 2.5 2.53 2.46 229482 2.54 314709 2.42 848507 2119773 219
2021-04-07 2.41 2.47 0.03 2.44 2.57 2.4 306181 2.51 388573 2.41 1784467 4409829 507
2021-04-06 2.42 2.41 -0.01 2.41 2.47 2.33 233428 2.48 284707 2.35 806017 1941407 199
2021-04-05 2.56 2.42 -0.1 2.46 2.54 2.35 191908 2.57 92905 2.43 1961311 4755246 427
2021-04-04 2.61 2.56 -0.08 2.53 2.61 2.53 186301 2.59 338904 2.53 967891 2476990 188
2021-04-01 2.58 2.61 0.02 2.6 2.64 2.59 163412 2.66 442433 2.56 907694 2370941 190
2021-03-31 2.61 2.58 -0.01 2.6 2.61 2.55 179825 2.64 341583 2.55 1158289 2988371 217
2021-03-30 2.6 2.61 0.01 2.61 2.65 2.59 155551 2.65 392459 2.6 2055226 5374253 313
2021-03-29 2.61 2.6 0.02 2.63 2.64 2.58 255828 2.64 397433 2.58 2451599 6378182 313
2021-03-28 2.58 2.61 0.02 2.6 2.66 2.59 160951 2.69 347830 2.57 1423195 3721195 260
2021-03-25 2.65 2.58 -0.02 2.63 2.65 2.5 173618 2.65 242450 2.52 2375779 6140641 448
2021-03-24 2.62 2.65 -0.02 2.6 2.77 2.57 227403 2.64 76600 2.55 1327563 3517829 257
2021-03-23 2.66 2.62 0.12 2.78 2.79 2.42 67500 2.83 66700 2.54 2211514 5803835 485
2021-03-22 2.87 2.66 -0.27 2.6 2.76 2.59 241172 2.69 0 0 1909991 5075530 403
2021-03-21 2.94 2.87 -0.14 2.8 2.99 2.75 319400 2.85 61381 2.75 788741 2262505 177
2021-03-18 2.99 2.94 -0.06 2.93 2.99 2.92 455114 3 159808 2.91 650823 1914153 137
2021-03-17 2.98 2.99 -0.02 2.96 3.04 2.95 479339 3.06 282968 2.95 900110 2690478 178
2021-03-16 3.03 2.98 -0.03 3 3.04 2.9 767336 3.02 258324 2.97 805689 2397939 211
2021-03-15 3.06 3.03 -0.08 2.98 3.14 2.93 799110 3.02 121383 2.95 1501989 4543920 257
2021-03-14 3.14 3.06 -0.11 3.03 3.12 3 1212179 3.1 366136 3.02 1448134 4428790 252
2021-03-11 3.13 3.14 0 3.13 3.2 3.09 1072017 3.2 308525 3.09 814430 2558883 145
2021-03-10 3.16 3.13 -0.04 3.12 3.19 3.06 1502725 3.2 372749 3.11 1179676 3693744 190
2021-03-09 3.23 3.16 -0.11 3.12 3.26 3.1 1236826 3.2 200513 3.08 1203878 3800057 238
2021-03-08 3.13 3.23 0.07 3.2 3.31 3.12 943784 3.24 245371 3.18 5903483 19070796 946
2021-03-07 2.98 3.13 0.17 3.15 3.23 2.97 173001 3.21 256506 3.14 6432406 20129290 1034
2021-03-04 2.94 2.9 -0.02 2.92 2.94 2.85 550014 2.94 71875 2.88 946066 2742250 206
2021-03-03 3.03 2.94 -0.1 2.93 3.05 2.82 434373 3.05 84000 2.92 1625795 4776625 328
2021-03-02 3.01 3.03 -0.05 2.96 3.1 2.95 422853 2.98 160581 2.95 2194331 6639322 358
2021-03-01 3.03 3.01 0.02 3.05 3.05 2.98 384202 3.08 205875 3 1050039 3163915 194
2021-02-28 3.14 3.03 -0.16 2.98 3.12 2.97 750937 3.06 243061 2.98 2565023 7766905 416
2021-02-25 3.11 3.14 0 3.11 3.18 3.11 730449 3.18 250192 3.11 1447321 4544647 240
2021-02-24 3.12 3.11 0 3.12 3.15 3.08 716183 3.18 318636 3.1 860251 2679497 165
2021-02-23 3.18 3.12 -0.09 3.09 3.2 3.09 1034050 3.19 458272 3.08 1632353 5096069 316
2021-02-22 3.22 3.18 -0.05 3.17 3.21 3.14 1608841 3.21 348279 3.14 1468340 4665235 265
2021-02-21 3.21 3.22 -0.01 3.2 3.25 3.19 1612369 3.25 250250 3.18 1039441 3350372 160
2021-02-18 3.21 3.21 -0.01 3.2 3.25 3.15 1679297 3.23 118808 3.18 2286184 7335379 385
2021-02-17 3.27 3.21 -0.08 3.19 3.26 3.17 2038367 3.24 139798 3.17 1420395 4555259 231
2021-02-16 3.24 3.27 0.04 3.28 3.3 3.22 1988113 3.29 146450 3.21 819243 2679556 162
2021-02-15 3.27 3.24 -0.01 3.26 3.29 3.18 1800838 3.3 246690 3.24 1349573 4376707 218
2021-02-14 3.31 3.27 -0.06 3.25 3.34 3.23 1791554 3.26 185328 3.24 1377475 4501885 261
2021-02-11 3.3 3.31 -0.01 3.29 3.35 3.27 1725690 3.33 257606 3.28 1391287 4600358 245
2021-02-10 3.28 3.3 0.01 3.29 3.33 3.26 1784652 3.31 340114 3.29 1822827 6006354 334
2021-02-09 3.35 3.28 -0.04 3.31 3.31 3.25 1777012 3.35 291816 3.26 1612099 5283224 245
2021-02-08 3.3 3.35 -0.05 3.25 3.42 3.24 1270667 3.35 206997 3.24 7304615 24449275 786
2021-02-07 3.26 3.3 0.03 3.29 3.32 3.26 1229483 3.32 345583 3.28 2392861 7886766 287
2021-02-04 3.31 3.26 -0.06 3.25 3.3 3.24 1234993 3.32 213451 3.24 1318327 4294101 268
2021-02-03 3.36 3.31 -0.07 3.29 3.38 3.26 1849120 3.35 284575 3.25 3569303 11809660 387
2021-02-02 3.32 3.36 0 3.32 3.41 3.32 1487832 3.35 357901 3.32 2700647 9082082 451
2021-02-01 3.23 3.32 0.12 3.35 3.37 3.24 1190565 3.37 352566 3.29 5276817 17515585 673
2021-01-31 3.25 3.23 -0.02 3.23 3.28 3.18 1377905 3.27 218504 3.23 2669749 8627637 453
2021-01-27 3.22 3.25 0 3.22 3.29 3.22 1485688 3.29 321655 3.21 2327466 7561326 371
2021-01-26 3.22 3.22 -0.02 3.2 3.25 3.2 1740267 3.25 359197 3.19 1832254 5898506 337
2021-01-25 3.25 3.22 -0.01 3.24 3.27 3.2 1420575 3.28 376663 3.2 2205834 7111524 353
2021-01-24 3.28 3.25 -0.03 3.25 3.29 3.23 1384293 3.25 342393 3.23 1631257 5295773 270
2021-01-21 3.29 3.28 -0.03 3.26 3.32 3.24 1248356 3.27 275974 3.23 1639931 5371612 311
2021-01-20 3.27 3.29 0 3.27 3.32 3.26 1338572 3.3 368983 3.26 2218160 7302225 338
2021-01-19 3.25 3.27 0.03 3.28 3.3 3.22 1395999 3.3 342306 3.26 1858244 6084131 309
2021-01-18 3.31 3.25 -0.07 3.24 3.3 3.21 1218771 3.25 235677 3.2 3263857 10619864 484
2021-01-17 3.36 3.31 -0.08 3.28 3.39 3.27 1227794 3.3 320461 3.26 4184190 13831078 481
2021-01-14 3.28 3.36 0.04 3.32 3.44 3.25 878745 3.39 258241 3.31 6547070 21977365 733
2021-01-13 3.32 3.28 -0.05 3.27 3.36 3.25 883447 3.32 222389 3.26 2747899 9025272 419
2021-01-12 3.37 3.32 -0.06 3.31 3.36 3.26 715732 3.36 277916 3.3 4035988 13384055 530
2021-01-11 3.45 3.37 -0.15 3.3 3.48 3.3 727858 3.42 233571 3.3 9519017 32079390 1426
2021-01-10 3.45 3.46 -0.01 3.44 3.52 3.39 526634 3.47 384607 3.43 11013861 38145337 1139
2021-01-06 3.17 3.28 0.18 3.35 3.37 3.2 407273 3.38 407409 3.29 23864656 78158137 1362
2021-01-05 3.11 3.17 0.04 3.15 3.21 3.08 1066155 3.2 497964 3.12 5331145 16885430 769
2021-01-04 3.14 3.11 -0.01 3.13 3.16 3.06 805903 3.15 233185 3.06 3173792 9856470 385
2021-01-03 3.12 3.14 0.01 3.13 3.18 3.11 654718 3.15 257514 3.12 2102682 6610933 323
2020-12-31 3.17 3.12 -0.04 3.13 3.16 3.09 358856 3.16 102195 3.09 3685443 11501428 504
2020-12-30 3.2 3.17 -0.08 3.12 3.24 3.1 836060 3.18 294890 3.1 7451868 23625832 896
2020-12-29 3.05 3.13 0.12 3.17 3.19 3.05 582422 3.2 262156 3.11 9785120 30588683 1209
2020-12-28 2.85 2.95 0.17 3.02 3.02 2.87 258518 3.03 203391 2.97 4832826 14253560 660
2020-12-27 2.93 2.85 -0.07 2.86 2.95 2.79 530142 2.94 147029 2.84 2569258 7320581 415
2020-12-24 2.98 2.93 -0.07 2.91 3.04 2.86 512562 2.97 82471 2.89 4392725 12858107 592
2020-12-23 2.88 2.98 0.09 2.97 3.05 2.9 163392 3 147751 2.96 5531858 16484788 743
2020-12-22 2.91 2.88 0 2.91 2.93 2.78 229931 2.95 244688 2.85 3548072 10224769 540
2020-12-21 3.18 2.91 -0.31 2.87 3.15 2.87 1024822 2.87 0 0 4849163 14103803 657
2020-12-20 3.15 3.18 0 3.15 3.25 3.14 860958 3.2 121049 3.12 3296889 10497326 546
2020-12-17 3.17 3.15 -0.01 3.16 3.2 3.09 447769 3.2 124176 3.12 3754440 11836913 758
2020-12-16 3.22 3.17 -0.08 3.14 3.26 3.1 1002013 3.17 109795 3.09 7967560 25289438 1081
2020-12-15 3.22 3.22 -0.05 3.17 3.3 3.14 753330 3.19 193324 3.15 6381020 20518681 872
2020-12-14 3.3 3.2 -0.15 3.15 3.3 3.13 811776 3.19 395134 3.13 9234855 29577281 1065
2020-12-13 3.23 3.3 0 3.23 3.39 3.17 726884 3.3 293792 3.22 12129495 39983335 1505
2020-12-10 3.03 3.11 0.12 3.15 3.2 2.92 348164 3.18 450610 3.08 14181517 44087635 1630
2020-12-09 3.07 3.03 -0.13 2.94 3.1 2.92 391375 2.98 386920 2.91 9275015 28090313 1149
2020-12-08 2.77 2.95 0.27 3.04 3.04 2.75 0 0 577055 3.04 20902226 61758301 1922
2020-12-07 2.75 2.77 0 2.75 2.8 2.74 1670088 2.79 403323 2.74 2323747 6448406 366
2020-12-06 2.7 2.75 0.06 2.76 2.78 2.7 1401558 2.76 383873 2.73 3728182 10245991 450
2020-12-03 2.67 2.7 0.03 2.7 2.73 2.64 799189 2.72 379173 2.67 2773760 7492414 347
2020-12-02 2.7 2.67 -0.07 2.63 2.73 2.62 1031738 2.69 808173 2.62 3644998 9734558 318
2020-12-01 2.69 2.7 0.01 2.7 2.73 2.66 1109385 2.73 830691 2.67 1898807 5123398 258
2020-11-30 2.76 2.69 -0.09 2.67 2.78 2.66 1077644 2.75 704106 2.67 2942999 7919351 370
2020-11-29 2.67 2.76 0.09 2.76 2.8 2.71 819027 2.76 327579 2.72 4742946 13073364 814
2020-11-26 2.61 2.67 0.09 2.7 2.75 2.55 599771 2.74 295198 2.69 10258103 27410503 1161
2020-11-25 2.57 2.61 0.02 2.59 2.65 2.56 1012502 2.63 366437 2.56 4483975 11698764 569
2020-11-24 2.51 2.57 0.04 2.55 2.6 2.53 814141 2.6 415244 2.54 2340736 6011269 306
2020-11-23 2.49 2.51 0.04 2.53 2.55 2.49 810810 2.55 234636 2.49 2004409 5040252 245
2020-11-22 2.52 2.49 -0.03 2.49 2.52 2.48 658915 2.5 216144 2.47 741538 1847716 133
2020-11-19 2.55 2.52 -0.04 2.51 2.57 2.49 699903 2.55 291966 2.48 1213945 3054912 166
2020-11-18 2.59 2.55 -0.06 2.53 2.57 2.52 924244 2.54 244738 2.52 1577550 4019628 193
2020-11-17 2.57 2.59 -0.01 2.56 2.63 2.56 966381 2.59 443244 2.55 2847916 7367924 323
2020-11-16 2.56 2.57 0 2.56 2.59 2.54 741130 2.57 366127 2.54 942409 2421787 155
2020-11-15 2.6 2.56 -0.04 2.56 2.6 2.53 443809 2.6 229326 2.53 1505188 3858645 217
2020-11-12 2.54 2.56 0.03 2.57 2.59 2.53 299962 2.59 405520 2.52 1068179 2729999 194
2020-11-11 2.51 2.54 0.04 2.55 2.58 2.48 304603 2.58 421667 2.52 2407773 6123860 324
2020-11-10 2.54 2.51 -0.05 2.49 2.54 2.48 369180 2.54 295942 2.46 3033220 7600175 402
2020-11-09 2.38 2.44 0.08 2.46 2.47 2.41 415002 2.48 396650 2.44 2097237 5122501 280
2020-11-08 2.37 2.38 0.01 2.38 2.41 2.36 395623 2.41 497050 2.36 408709 973238 80
2020-11-05 2.39 2.37 -0.02 2.37 2.42 2.36 357325 2.39 203350 2.35 555748 1319308 109
2020-11-04 2.39 2.39 -0.01 2.38 2.4 2.37 352947 2.4 206530 2.37 102453 244493 51
2020-11-03 2.4 2.39 -0.02 2.38 2.43 2.31 218928 2.4 173230 2.37 887885 2119034 195
2020-11-02 2.33 2.4 0 2.33 2.5 2.32 225325 2.44 176000 2.32 3546454 8514633 496
2020-11-01 2.39 2.33 -0.07 2.32 2.36 2.31 237778 2.35 125700 2.3 664239 1549805 158
2020-10-28 2.42 2.39 -0.05 2.37 2.43 2.36 210160 2.45 134050 2.37 1155889 2765377 229
2020-10-27 2.39 2.42 0.04 2.43 2.47 2.39 228540 2.47 282255 2.42 2680379 6495825 307
2020-10-26 2.37 2.39 0.04 2.41 2.44 2.35 229891 2.44 376790 2.39 905644 2164949 195
2020-10-25 2.31 2.37 0.07 2.38 2.41 2.3 65920 2.44 285075 2.36 1201086 2852502 260
2020-10-22 2.5 2.4 -0.14 2.36 2.51 2.33 166010 2.44 93173 2.34 2396909 5751548 378
2020-10-21 2.56 2.5 -0.06 2.5 2.58 2.4 416236 2.53 81270 2.41 1770526 4432929 336
2020-10-20 2.6 2.56 -0.03 2.57 2.6 2.53 593846 2.62 239264 2.55 722136 1851330 171
2020-10-19 2.65 2.6 -0.08 2.57 2.64 2.56 819734 2.6 319136 2.55 1802185 4679077 317
2020-10-18 2.68 2.65 -0.06 2.62 2.7 2.6 914990 2.68 284605 2.61 1214288 3212333 205
2020-10-15 2.7 2.68 -0.04 2.66 2.73 2.64 792648 2.73 213797 2.64 2415698 6462551 314
2020-10-14 2.69 2.7 0 2.69 2.72 2.67 925962 2.72 304712 2.67 1774430 4783005 211
2020-10-13 2.77 2.69 -0.09 2.68 2.74 2.66 927058 2.71 257703 2.67 1103487 2969721 226
2020-10-12 2.75 2.77 -0.05 2.7 2.82 2.7 918920 2.77 281084 2.69 3902808 10813637 530
2020-10-11 2.69 2.72 0.04 2.73 2.75 2.68 753130 2.75 296049 2.68 1485340 4040529 235
2020-10-07 2.67 2.69 -0.01 2.66 2.71 2.66 602541 2.73 214348 2.65 1311701 3526833 203
2020-10-06 2.67 2.67 -0.02 2.65 2.72 2.64 765627 2.68 321883 2.64 1185915 3168427 197
2020-10-05 2.7 2.67 -0.06 2.64 2.7 2.64 680188 2.72 299345 2.64 1010710 2694615 199
2020-10-04 2.67 2.7 0 2.67 2.76 2.65 722599 2.74 270461 2.66 2474272 6684311 397
2020-10-01 2.62 2.67 0.04 2.66 2.71 2.64 443949 2.7 160706 2.61 1337557 3570788 215
2020-09-30 2.65 2.62 -0.03 2.62 2.65 2.59 406809 2.69 179806 2.6 1171689 3070151 203
2020-09-29 2.69 2.65 -0.04 2.65 2.7 2.62 652162 2.74 301717 2.61 1410060 3733010 221
2020-09-28 2.71 2.69 -0.04 2.67 2.75 2.65 823586 2.7 248663 2.66 1287108 3456807 214
2020-09-27 2.75 2.71 -0.07 2.68 2.8 2.67 919050 2.75 203163 2.67 1156418 3139668 230
2020-09-24 2.7 2.75 0.01 2.71 2.83 2.66 484379 2.77 148963 2.7 2869554 7884111 427
2020-09-23 2.87 2.78 -0.15 2.72 2.91 2.71 925928 2.76 290235 2.71 5666766 15759670 652
2020-09-22 2.54 2.72 0.25 2.79 2.79 2.46 0 0 528226 2.74 9226512 25073574 1105
2020-09-21 2.6 2.54 -0.08 2.52 2.65 2.46 388484 2.59 193962 2.48 2040047 5175032 424
2020-09-20 2.57 2.6 0.02 2.59 2.64 2.56 487463 2.65 363780 2.57 1534628 3997024 276
2020-09-17 2.59 2.57 -0.01 2.58 2.6 2.55 587039 2.59 360862 2.55 1131723 2908931 207
2020-09-16 2.58 2.59 -0.01 2.57 2.62 2.55 572301 2.62 406796 2.55 1295046 3347929 235
2020-09-15 2.57 2.58 -0.01 2.56 2.62 2.54 415085 2.58 363299 2.57 1669364 4300225 249
2020-09-14 2.65 2.57 -0.09 2.56 2.67 2.53 540158 2.59 275141 2.54 1730412 4445428 316
2020-09-13 2.65 2.65 -0.03 2.62 2.7 2.61 515787 2.73 242764 2.62 1903254 5034179 263
2020-09-10 2.58 2.65 0.07 2.65 2.69 2.61 275727 2.7 191219 2.62 3253117 8629620 406
2020-09-09 2.54 2.58 0.02 2.56 2.65 2.48 241562 2.65 149497 2.56 4145087 10687125 493
2020-09-08 2.65 2.54 -0.14 2.51 2.68 2.46 338325 2.57 359500 2.46 4301543 10920199 563
2020-09-02 2.78 2.87 0.07 2.85 2.93 2.75 994692 2.9 495997 2.8 4026694 11558738 503
2020-09-01 2.83 2.78 -0.07 2.76 2.83 2.72 709394 2.78 316638 2.72 1991647 5535621 263
2020-08-31 2.87 2.83 -0.07 2.8 2.94 2.78 607056 2.89 307151 2.76 3565037 10087680 477
2020-08-30 2.83 2.87 0.02 2.85 2.93 2.78 572402 2.92 404535 2.8 8068451 23159499 1013
2020-08-27 2.77 2.79 0.03 2.8 2.84 2.71 691440 2.83 289174 2.73 3408699 9500867 438
2020-08-26 2.81 2.77 -0.07 2.74 2.83 2.71 881846 2.79 253555 2.7 4417486 12253440 540
2020-08-25 2.79 2.81 -0.02 2.77 2.88 2.73 549111 2.8 320705 2.73 4960063 13931788 623
2020-08-24 2.82 2.79 -0.05 2.77 2.86 2.71 749456 2.79 202553 2.72 7025372 19617073 789
2020-08-23 2.53 2.7 0.25 2.78 2.78 2.56 0 0 477618 2.78 9820975 26492086 1176
2020-08-19 2.49 2.53 0.03 2.52 2.56 2.5 608634 2.54 266736 2.5 2530561 6406238 351
2020-08-18 2.53 2.49 -0.03 2.5 2.53 2.45 1055631 2.52 187218 2.45 1314107 3269995 224
2020-08-17 2.56 2.53 -0.08 2.48 2.59 2.46 922510 2.51 144851 2.45 2016319 5100279 321
2020-08-16 2.5 2.56 0.03 2.53 2.6 2.5 939037 2.57 226680 2.52 3459917 8864278 394
2020-08-13 2.52 2.5 -0.03 2.49 2.52 2.46 642856 2.52 171686 2.46 1904510 4757210 355
2020-08-12 2.56 2.52 -0.08 2.48 2.57 2.48 912154 2.5 207086 2.47 2563010 6469909 394
2020-08-11 2.58 2.56 -0.04 2.54 2.6 2.53 903208 2.59 225784 2.53 4723796 12108048 574
2020-08-10 2.45 2.51 0.11 2.56 2.57 2.44 750153 2.57 425348 2.52 10310941 25897737 973
2020-08-09 2.41 2.45 0.05 2.46 2.49 2.39 635949 2.48 286252 2.42 5054174 12377797 520
2020-08-06 2.4 2.41 -0.01 2.39 2.45 2.39 526253 2.43 265192 2.36 1475088 3552474 253
2020-08-05 2.43 2.4 -0.04 2.39 2.44 2.36 647161 2.42 403330 2.38 1821695 4365267 275
2020-08-04 2.41 2.43 0.01 2.42 2.47 2.41 579928 2.43 214825 2.4 3641575 8861720 407
2020-07-29 2.36 2.41 0.06 2.42 2.46 2.36 312154 2.45 692110 2.39 6447967 15547536 763
2020-07-28 2.33 2.36 0.01 2.34 2.39 2.29 789137 2.37 373817 2.32 1896240 4481735 222
2020-07-27 2.32 2.33 -0.03 2.29 2.37 2.29 743745 2.33 277854 2.27 1478009 3438548 229
2020-07-26 2.26 2.32 0.07 2.33 2.36 2.26 517871 2.36 253462 2.3 3452452 8010852 388
2020-07-22 2.25 2.26 0 2.25 2.28 2.24 270680 2.27 207034 2.22 1335827 3016237 228
2020-07-21 2.25 2.25 -0.03 2.22 2.28 2.21 376580 2.26 177299 2.2 1876150 4216297 313
2020-07-20 2.18 2.2 0.05 2.23 2.23 2.16 259731 2.26 192998 2.18 1216499 2670489 262
2020-07-19 2.24 2.18 -0.09 2.15 2.28 2.1 143851 2.21 76928 2.13 2172763 4745803 382
2020-07-16 2.24 2.24 0.01 2.25 2.29 2.17 124111 2.32 384622 2.22 2029533 4536262 365
2020-07-15 2.41 2.24 -0.16 2.25 2.42 2.17 720940 2.3 27327 2.2 4258848 9549797 613
2020-07-14 2.45 2.41 -0.07 2.38 2.47 2.35 655264 2.42 251488 2.37 3747129 9020335 465
2020-07-13 2.4 2.45 0.06 2.46 2.51 2.36 582702 2.49 378771 2.44 9452127 23171354 981
2020-07-12 2.35 2.36 0.04 2.39 2.39 2.31 398025 2.39 277090 2.36 2207759 5211373 291
2020-07-09 2.4 2.29 -0.1 2.3 2.38 2.26 684407 2.3 197285 2.29 3712875 8499489 586
2020-07-08 2.4 2.4 -0.03 2.37 2.44 2.34 791613 2.39 251031 2.33 1791781 4292386 262
2020-07-07 2.4 2.4 -0.01 2.39 2.44 2.34 696413 2.44 281549 2.39 1856265 4446734 340
2020-07-06 2.39 2.4 -0.02 2.37 2.43 2.37 501167 2.41 244151 2.37 3040699 7283000 437
2020-07-05 2.27 2.39 0.14 2.41 2.44 2.3 348834 2.44 316846 2.4 4338070 10370994 681
2020-06-30 2.27 2.27 0.02 2.29 2.3 2.25 392383 2.35 273975 2.27 1230133 2796692 297
2020-06-29 2.29 2.27 -0.02 2.27 2.31 2.25 611622 2.35 209233 2.25 1371981 3118641 258
2020-06-28 2.31 2.29 -0.03 2.28 2.33 2.27 590922 2.35 295144 2.27 818732 1878771 209
2020-06-25 2.36 2.31 -0.06 2.3 2.36 2.28 583188 2.33 179016 2.28 1268625 2936350 288
2020-06-24 2.3 2.36 0.07 2.37 2.39 2.32 705721 2.4 493943 2.34 1604753 3788170 319
2020-06-23 2.32 2.3 0.01 2.33 2.35 2.27 683685 2.35 340704 2.31 1351825 3113786 285
2020-06-22 2.34 2.32 -0.07 2.27 2.41 2.27 666065 2.38 189647 2.26 1681802 3909991 330
2020-06-21 2.36 2.34 0 2.36 2.37 2.29 548685 2.39 244395 2.34 993578 2326033 183
2020-06-18 2.36 2.36 0.01 2.37 2.39 2.33 483886 2.39 155495 2.32 1045363 2467900 174
2020-06-17 2.38 2.36 -0.04 2.34 2.4 2.33 620327 2.38 300542 2.34 979501 2315771 180
2020-06-16 2.34 2.38 0.04 2.38 2.42 2.36 541429 2.41 574948 2.36 1184471 2821188 211
2020-06-15 2.34 2.34 0 2.34 2.39 2.3 321048 2.4 598812 2.32 1034250 2422945 247
2020-06-14 2.37 2.34 -0.06 2.31 2.38 2.3 288126 2.36 619212 2.31 1343919 3139993 294
2020-06-11 2.49 2.37 -0.13 2.36 2.45 2.3 91614 2.44 382473 2.34 4996014 11850539 591
2020-06-10 2.55 2.49 -0.09 2.46 2.54 2.45 543242 2.51 186690 2.45 875477 2177508 150
2020-06-09 2.61 2.55 -0.11 2.5 2.62 2.49 569364 2.57 183987 2.45 1818314 4633340 332
2020-06-08 2.55 2.61 0.04 2.59 2.66 2.53 659543 2.63 211408 2.56 3880097 10130453 554
2020-06-07 2.51 2.55 0.07 2.58 2.61 2.49 528161 2.61 179500 2.55 4599171 11731257 654
2020-06-04 2.46 2.45 -0.01 2.45 2.5 2.41 305528 2.5 118439 2.43 2503068 6141108 349
2020-06-03 2.47 2.46 -0.05 2.42 2.51 2.41 613179 2.44 179693 2.4 3359014 8272835 424
2020-06-02 2.33 2.4 0.08 2.41 2.43 2.34 255836 2.44 289616 2.37 2050067 4911786 347
2020-05-31 2.23 2.31 0.09 2.32 2.34 2.27 139832 2.36 173547 2.27 1359455 3138537 279
2020-05-17 2.24 2.24 -0.02 2.22 2.28 2.22 202267 2.31 225832 2.21 614172 1374310 102
2020-05-14 2.29 2.24 -0.04 2.25 2.32 2.21 233117 2.31 153490 2.22 1526420 3423945 284
2020-05-13 2.37 2.29 -0.05 2.32 2.38 2.21 335320 2.36 159543 2.23 955635 2186293 193
2020-05-12 2.27 2.37 0.1 2.37 2.4 2.35 214488 2.4 163677 2.36 1075065 2546035 192
2020-05-11 2.32 2.27 0.02 2.34 2.34 2.19 223167 2.4 76960 2.27 1235324 2809225 248
2020-05-10 2.37 2.32 -0.09 2.28 2.41 2.27 211785 2.44 31892 2.28 1857581 4310044 374
2020-05-07 2.57 2.37 -0.18 2.39 2.55 2.32 323728 2.44 30000 2.35 4890668 11594256 782
2020-05-06 2.48 2.57 0.07 2.55 2.61 2.51 432479 2.59 294666 2.51 4189478 10775394 544
2020-05-05 2.44 2.48 0.07 2.51 2.52 2.41 307507 2.52 198166 2.46 2098370 5194099 383
2020-05-04 2.56 2.44 -0.13 2.43 2.57 2.35 170339 2.48 62750 2.37 2633916 6439425 505
2020-05-03 2.61 2.56 -0.12 2.49 2.7 2.41 53131 2.5 95573 2.44 4580235 11720428 762
2020-04-30 2.49 2.61 0.19 2.68 2.69 2.49 62400 2.7 73898 2.63 8833198 23010736 1210
2020-04-29 2.41 2.49 0.05 2.46 2.57 2.4 256423 2.52 168449 2.42 7625575 18973775 895
2020-04-28 2.37 2.41 0.03 2.4 2.44 2.34 208823 2.43 288076 2.4 1703254 4106377 298
2020-04-27 2.43 2.37 -0.06 2.37 2.45 2.33 222894 2.44 134188 2.35 1576759 3736563 297
2020-04-26 2.34 2.43 0.08 2.42 2.46 2.38 130376 2.45 132460 2.41 2337605 5682296 377
2020-04-23 2.25 2.34 0.08 2.33 2.37 2.27 71960 2.38 185810 2.3 1537224 3595390 302
2020-04-22 2.26 2.25 0.04 2.3 2.31 2.18 50265 2.34 263034 2.24 2251149 5068511 397
2020-04-21 2.36 2.26 -0.11 2.25 2.31 2.17 64545 2.34 245971 2.24 1623385 3665878 344
2020-04-16 2.37 2.36 -0.01 2.36 2.4 2.33 143637 2.43 312259 2.33 1454122 3436179 225
2020-04-15 2.45 2.37 -0.12 2.33 2.45 2.33 135953 2.4 243559 2.32 2172802 5156811 356
2020-04-14 2.32 2.4 0.11 2.43 2.47 2.31 125790 2.48 373299 2.4 3646362 8769352 556
2020-04-13 2.27 2.32 0.06 2.33 2.35 2.28 164591 2.37 202742 2.3 2216966 5132649 525
2020-04-12 2.34 2.27 -0.04 2.3 2.35 2.25 138250 2.34 191460 2.27 1779360 4044496 262
2020-04-09 2.37 2.34 -0.07 2.3 2.42 2.29 155270 2.36 143788 2.26 1099177 2569989 228
2020-04-08 2.31 2.37 0.02 2.33 2.43 2.31 123280 2.42 179453 2.33 2680873 6352357 407
2020-04-07 2.17 2.31 0.2 2.37 2.38 2.2 1000 2.38 336014 2.3 3067046 7075541 504
2020-04-06 2.06 2.17 0.13 2.19 2.24 2.07 82855 2.24 409498 2.14 3356404 7276069 577
2020-04-05 2.14 2.06 -0.1 2.04 2.15 2.03 204320 2.11 225964 2.04 1829783 3774537 277
2020-04-02 2.11 2.14 0.02 2.13 2.17 2.11 280600 2.2 256784 2.11 1549977 3319545 276
2020-04-01 2.16 2.11 -0.05 2.11 2.17 2.08 246831 2.16 152720 2.09 1291744 2721535 236
2020-03-31 2.07 2.16 0.13 2.2 2.2 2.11 161896 2.21 177086 2.1 1300823 2814817 224
2020-03-30 2.11 2.07 -0.03 2.08 2.11 2.05 177868 2.11 102986 2.07 750101 1555046 171
2020-03-29 2.15 2.11 -0.02 2.13 2.15 2.06 141514 2.15 192408 2.1 968385 2045370 206
2020-03-26 2.085 2.151 0.055 2.14 2.18 2.1 256600 2.2 143782 2.13 1522932 3275743 335
2020-03-25 1.96 2.085 0.18 2.14 2.15 1.991 4150 2.15 245144 2.08 2361831 4923682 446
2020-03-24 1.928 1.96 0.002 1.93 2.02 1.882 259100 1.967 168275 1.911 1639887 3214494 341
2020-03-23 1.835 1.928 0.094 1.929 2.018 1.81 60060 1.94 143666 1.86 2248429 4334804 471
2020-03-22 1.62 1.744 0.143 1.763 1.77 1.66 24237 1.777 600379 1.751 1619666 2824045 336
2020-03-19 1.56 1.62 0.15 1.71 1.71 1.41 0 0 382060 1.71 2004237 3251911 450
2020-03-18 1.64 1.56 -0.08 1.56 1.72 1.5 57515 1.59 133513 1.52 1944737 3040144 371
2020-03-17 1.75 1.64 -0.09 1.66 1.72 1.6 38164 1.75 81234 1.62 1347192 2214390 319
2020-03-16 1.9 1.75 -0.18 1.72 1.9 1.71 9262 1.82 1091 1.71 2396915 4192099 448
2020-03-15 2.05 1.9 -0.17 1.88 2.06 1.85 73199 2.19 72342 1.87 2335434 4439800 414
2020-03-11 2.23 2.18 -0.06 2.17 2.33 2.1 236576 2.2 182682 2.15 2893418 6308988 590
2020-03-10 2.26 2.23 0.08 2.34 2.34 2.12 52200 2.34 220169 2.28 1858866 4152349 375
2020-03-09 2.44 2.23 -0.21 2.23 2.3 2.2 32810 2.39 24155 2.2 1689670 3774680 330
2020-03-08 2.5 2.44 -0.04 2.46 2.5 2.4 75141 2.55 374559 2.44 745286 1818489 247
2020-03-05 2.62 2.65 0.01 2.63 2.67 2.61 100317 2.68 154031 2.62 1039357 2751563 249
2020-03-04 2.64 2.57 -0.04 2.6 2.65 2.54 145643 2.65 206504 2.57 2228408 5722221 396
2020-03-03 2.68 2.64 -0.01 2.67 2.69 2.6 111694 2.73 81860 2.61 959679 2529910 282
2020-03-02 2.67 2.59 -0.18 2.49 2.75 2.41 89749 2.7 0 0 1741613 4518196 484
2020-03-01 2.94 2.67 -0.28 2.66 2.79 2.65 110573 2.75 0 0 1486674 3964907 385
2020-02-27 3.08 2.94 -0.18 2.9 3.08 2.88 182934 2.93 51460 2.87 1720820 5052989 399
2020-02-26 3.11 3.03 -0.05 3.06 3.15 2.97 219476 3.09 300707 3.03 2572620 7790191 672
2020-02-12 3.45 3.36 -0.1 3.35 3.44 3.33 734247 3.5 136898 3.33 1244054 4178202 314
2020-02-11 3.48 3.45 -0.06 3.42 3.53 3.41 890614 3.49 210751 3.41 1207148 4160475 314
2020-02-10 3.58 3.48 -0.12 3.46 3.58 3.45 981702 3.5 189688 3.44 645997 2248186 206
2020-02-09 3.58 3.58 -0.05 3.53 3.65 3.53 898093 3.6 222590 3.52 790573 2834085 207
2020-02-06 3.57 3.58 0 3.57 3.61 3.54 602668 3.63 215960 3.57 1233319 4417944 300
2020-01-16 3.44 3.43 -0.02 3.42 3.47 3.42 227925 3.47 321555 3.4 155109 532319 79
2020-01-15 3.45 3.44 -0.03 3.42 3.48 3.4 282295 3.45 325780 3.4 567061 1949945 211
2020-01-14 3.45 3.45 0 3.45 3.5 3.42 230981 3.49 331519 3.43 252078 870159 148
2020-01-13 3.5 3.45 -0.07 3.43 3.54 3.42 161252 3.49 274172 3.43 782533 2703027 181
2019-12-12 3.73 3.69 -0.03 3.7 3.73 3.65 241856 3.75 659533 3.66 753652 2779536 320
2019-12-11 3.82 3.73 -0.11 3.71 3.88 3.62 398530 3.75 688945 3.67 3114520 11624272 794
2019-12-10 3.71 3.73 0.05 3.76 3.77 3.7 358990 3.77 595971 3.72 1199907 4480212 377
2019-12-09 3.78 3.71 -0.11 3.67 3.8 3.66 281695 3.73 560225 3.65 1206811 4478168 431
2019-12-08 3.85 3.78 -0.12 3.73 3.87 3.73 264947 3.87 563986 3.72 910012 3442011 342
2019-12-05 3.8 3.85 -0.03 3.77 3.97 3.74 253033 3.89 396971 3.76 3775926 14525925 790
2019-12-04 3.68 3.8 0.18 3.86 3.88 3.71 460854 3.88 583796 3.8 2089922 7943982 712
2019-12-03 3.69 3.68 0.06 3.75 3.8 3.55 401857 3.78 446769 3.71 1906062 7023480 571
2019-12-02 3.88 3.69 -0.24 3.64 3.88 3.55 448340 3.69 361369 3.56 3462211 12764106 898
2019-12-01 3.94 3.88 -0.11 3.83 3.95 3.82 392079 3.9 281520 3.81 1146795 4447875 375
2019-11-28 3.87 3.9 -0.01 3.86 3.95 3.84 102968 3.95 225389 3.86 1140087 4449515 432
2019-11-27 4 3.87 -0.14 3.86 3.97 3.8 281615 3.89 240713 3.84 3569625 13818021 904
2019-11-26 4.19 4 -0.31 3.88 4.2 3.87 482260 4 183530 3.86 8742120 34961873 2097
2019-11-25 4.26 4.19 -0.09 4.17 4.26 4.16 417219 4.22 240960 4.15 800854 3358695 294
2019-11-24 4.23 4.26 0 4.23 4.3 4.2 277859 4.26 235616 4.19 869993 3703354 275
2019-11-21 4.2 4.23 0.01 4.21 4.27 4.16 191804 4.25 262959 4.19 1445231 6111435 496
2019-11-20 4.15 4.2 0.02 4.17 4.24 4.15 251015 4.21 304491 4.16 1598722 6706659 513
2019-11-19 4.14 4.15 0.01 4.15 4.22 4.11 173482 4.21 243544 4.13 920707 3821061 330
2019-11-18 4.2 4.14 -0.07 4.13 4.23 4.1 128094 4.22 195706 4.08 1099752 4557157 403
2019-11-17 4.34 4.2 -0.17 4.17 4.37 4.13 206490 4.27 165980 4.13 2729825 11473701 772
2019-11-14 4.52 4.34 -0.22 4.3 4.5 4.1 226907 4.42 108085 4.27 3183747 13818196 927
2019-11-13 4.58 4.52 -0.12 4.46 4.64 4.45 495976 4.56 322723 4.46 3754732 16984144 794
2019-11-12 4.68 4.58 -0.06 4.62 4.65 4.51 442709 4.69 163120 4.55 2568240 11771141 651
2019-11-11 4.89 4.68 -0.26 4.63 4.8 4.61 1153638 4.65 128291 4.61 5277759 24693259 1010
2019-11-07 4.9 4.89 -0.1 4.8 4.98 4.76 311239 4.9 302015 4.76 7180081 35100527 1255
2019-11-06 4.59 4.79 0.23 4.82 4.88 4.6 652203 4.87 388417 4.8 6077899 29093580 1319
2019-11-05 4.55 4.59 0.15 4.7 4.7 4.49 550235 4.7 254095 4.6 3355420 15384803 667
2019-11-04 4.72 4.55 -0.23 4.49 4.71 4.48 596481 4.59 187232 4.46 1990674 9056915 586
2019-11-03 4.69 4.72 -0.05 4.64 4.8 4.61 573379 4.73 203592 4.61 6375632 30080078 1355
2019-10-31 4.36 4.48 0.13 4.49 4.63 4.26 191868 4.6 326571 4.45 7168991 32124622 1229
2019-10-30 4.3 4.36 -0.05 4.25 4.44 4.25 578780 4.3 384953 4.25 5511693 24032965 1081
2019-10-29 4.06 4.24 0.24 4.3 4.32 4.08 481316 4.3 411704 4.23 6921281 29356577 1273
2019-10-28 4.05 4.06 0 4.05 4.09 4.05 539197 4.09 164463 4.05 414022 1682997 112
2019-10-27 4.04 4.05 0.01 4.05 4.09 4.03 600021 4.08 140030 4.03 489509 1984645 160
2019-10-24 4.04 4.04 -0.01 4.03 4.08 4.03 344156 4.06 120800 4.02 255598 1032391 127
2019-10-23 4.1 4.04 -0.05 4.05 4.07 4.02 437850 4.1 132312 4.01 397912 1608311 148
2019-10-22 4.15 4.1 -0.07 4.08 4.15 4.06 325985 4.14 324822 4.05 1290865 5295735 422
2019-10-21 4.4 4.4 0 4.4 4.47 4.36 441357 4.42 356114 4.37 2261924 9953791 503
2019-10-20 4.41 4.4 0 4.41 4.45 4.34 579216 4.44 272953 4.38 1351165 5945676 328
2019-10-17 4.44 4.41 -0.05 4.39 4.49 4.36 519992 4.39 250519 4.36 1187017 5232915 255
2019-10-16 4.35 4.44 0.06 4.41 4.5 4.39 448219 4.5 314364 4.4 1765127 7843999 439
2019-10-15 4.31 4.35 0.08 4.39 4.39 4.3 419100 4.39 391056 4.35 863900 3754860 325
2019-10-14 4.29 4.31 0.04 4.33 4.38 4.24 415162 4.36 352507 4.27 1186878 5119663 351
2019-10-13 4.31 4.29 0.01 4.32 4.32 4.25 452353 4.35 295905 4.27 528829 2269670 195
2019-10-10 4.26 4.31 0 4.26 4.37 4.26 337293 4.37 275655 4.24 862209 3719640 172
2019-10-09 4.3 4.26 -0.05 4.25 4.31 4.2 338663 4.3 306701 4.21 619624 2641564 224
2019-10-08 4.33 4.3 -0.1 4.23 4.37 4.23 334970 4.35 286664 4.2 654653 2814155 230
2019-10-07 4.18 4.33 0.12 4.3 4.4 4.27 189306 4.39 192213 4.28 1176284 5092727 321
2019-10-03 4.15 4.18 0.05 4.2 4.26 4.05 148727 4.27 350509 4.07 1433860 5992806 341
2019-10-02 4.27 4.15 -0.16 4.11 4.23 4.11 247461 4.23 240280 4.11 516779 2143854 180
2019-10-01 4.22 4.27 0.03 4.25 4.31 4.17 231713 4.3 194204 4.2 450817 1923282 150
2019-09-30 4.15 4.22 0.06 4.21 4.28 4.15 107236 4.27 167234 4.17 867853 3659177 291
2019-09-29 4.12 4.15 0.08 4.2 4.23 4 86950 4.25 229317 4.17 1928539 8010465 504
2019-09-26 3.86 3.91 0.09 3.95 3.96 3.82 33040 4 305429 3.8 773708 3028277 312
2019-09-25 3.75 3.86 0.14 3.89 3.93 3.75 96900 3.9 292495 3.83 700043 2698709 247
2019-09-24 3.79 3.75 -0.04 3.75 3.85 3.65 67310 3.79 277571 3.69 1228002 4602180 344
2019-09-22 4.2 3.89 -0.42 3.78 4.2 3.78 87850 3.8 0 0 1734601 6756030 533
2019-09-18 4.35 4.21 -0.15 4.2 4.35 4.15 349985 4.29 113005 4.14 844753 3558733 302
2019-09-17 4.55 4.35 -0.22 4.33 4.56 4.16 588100 4.4 73480 4.23 1390671 6056119 459
2019-09-15 4.49 4.46 -0.06 4.43 4.52 4.43 559671 4.52 423581 4.42 195603 872889 121
2019-09-12 4.53 4.49 -0.07 4.46 4.55 4.46 578210 4.54 173031 4.45 917120 4122203 271
2019-09-11 4.63 4.53 -0.14 4.49 4.62 4.48 705731 4.54 299721 4.48 1486984 6730375 355
2019-09-10 4.61 4.63 -0.03 4.58 4.67 4.58 684629 4.63 168390 4.55 1206070 5578884 342
2019-09-09 4.57 4.61 0 4.57 4.65 4.56 533422 4.62 358412 4.55 886744 4084643 273
2019-09-08 4.57 4.57 0.01 4.58 4.61 4.54 396506 4.65 258384 4.53 438305 2004895 157
2019-09-05 4.59 4.57 -0.04 4.55 4.6 4.55 468053 4.59 217763 4.55 684164 3126678 182
2019-08-25 4.62 4.48 -0.22 4.4 4.66 4.38 367241 4.49 111944 4.37 1241869 5563158 328
2019-08-22 4.6 4.56 -0.04 4.56 4.64 4.52 242261 4.61 170927 4.52 1015816 4634621 297
2019-08-21 4.53 4.6 0.03 4.56 4.69 4.5 186692 4.66 292651 4.5 2674761 12293889 636
2019-08-20 4.38 4.53 0.26 4.64 4.64 4.38 205187 4.65 251949 4.55 4962497 22469444 1207
2019-08-19 4.27 4.27 0.03 4.3 4.34 4.19 255314 4.36 174581 4.24 1026446 4384956 311
2019-08-18 4.21 4.27 0.05 4.26 4.32 4.22 141025 4.3 103656 4.24 1007379 4304852 309
2019-08-15 4.28 4.21 -0.11 4.17 4.35 4.14 69840 4.29 57325 4.12 1390640 5848086 319
2019-08-15 4.28 4.21 -0.11 4.17 4.35 4.14 69840 4.29 57325 4.12 1390640 5848086 319
2019-08-15 4.28 4.21 -0.11 4.17 4.35 4.14 69840 4.29 57325 4.12 1390640 5848086 319
2019-08-08 3.82 4.03 0.3 4.12 4.18 3.87 17750 4.17 136408 4.04 2916350 11751650 696
2019-08-08 3.82 4.03 0.3 4.12 4.18 3.87 17750 4.17 136408 4.04 2916350 11751650 696
2019-08-08 3.82 4.03 0.3 4.12 4.18 3.87 17750 4.17 136408 4.04 2916350 11751650 696
2019-08-08 3.82 4.03 0.3 4.12 4.18 3.87 17750 4.17 136408 4.04 2916350 11751650 696
2019-08-08 3.82 4.03 0.3 4.12 4.18 3.87 17750 4.17 136408 4.04 2916350 11751650 696
2019-08-08 3.82 4.03 0.3 4.12 4.18 3.87 17750 4.17 136408 4.04 2916350 11751650 696
2019-08-08 3.82 4.03 0.3 4.12 4.18 3.87 17750 4.17 136408 4.04 2916350 11751650 696
2019-08-08 3.82 4.03 0.3 4.12 4.18 3.87 17750 4.17 136408 4.04 2916350 11751650 696
2019-08-08 3.82 4.03 0.3 4.12 4.18 3.87 17750 4.17 136408 4.04 2916350 11751650 696
2019-08-08 3.82 4.03 0.3 4.12 4.18 3.87 17750 4.17 136408 4.04 2916350 11751650 696
2019-08-08 3.82 4.03 0.3 4.12 4.18 3.87 17750 4.17 136408 4.04 2916350 11751650 696
2019-08-08 3.82 4.03 0.3 4.12 4.18 3.87 17750 4.17 136408 4.04 2916350 11751650 696
2019-08-07 3.73 3.82 0.13 3.86 3.86 3.72 121688 3.87 236497 3.8 1907409 7284641 507
2019-08-06 3.65 3.73 0.03 3.68 3.82 3.62 171088 3.77 164544 3.66 949327 3540690 285
2019-08-05 3.72 3.65 -0.09 3.63 3.7 3.63 173613 3.67 160265 3.61 802688 2926940 252
2019-08-04 3.72 3.72 -0.05 3.67 3.78 3.67 143013 3.75 203663 3.67 681059 2530504 197
2019-08-01 3.65 3.72 0.06 3.71 3.81 3.66 77525 3.78 180842 3.66 1358774 5049801 344
2019-08-01 3.65 3.72 0.06 3.71 3.81 3.66 77525 3.78 180842 3.66 1358774 5049801 344
2019-08-01 3.65 3.72 0.06 3.71 3.81 3.66 77525 3.78 180842 3.66 1358774 5049801 344
2019-07-25 4.01 3.9 -0.12 3.89 3.98 3.87 140607 3.99 133549 3.85 556531 2169165 232
2019-07-24 4.03 4.01 -0.1 3.93 4.12 3.9 136009 4.1 116738 3.91 764653 3069927 265
2019-07-22 4.01 4.03 -0.01 4 4.08 4 134722 4.08 124658 3.99 543151 2189762 187
2019-07-21 4.09 4.01 -0.09 4 4.05 3.99 162513 4.1 87538 3.99 746885 2992089 190
2019-07-18 4.08 4.09 -0.02 4.06 4.15 4.05 92113 4.12 148671 4.04 185362 759010 95
2019-07-18 4.08 4.09 -0.02 4.06 4.15 4.05 92113 4.12 148671 4.04 185362 759010 95
2019-07-18 4.08 4.09 -0.02 4.06 4.15 4.05 92113 4.12 148671 4.04 185362 759010 95
2019-06-27 4.45 4.5 -0.01 4.44 4.57 4.42 55539 4.56 26601 4.41 658525 2965450 259
2019-06-27 4.45 4.5 -0.01 4.44 4.57 4.42 55539 4.56 26601 4.41 658525 2965450 259
2019-06-24 4.53 4.49 -0.11 4.42 4.6 4.42 271781 4.54 72650 4.4 359480 1613184 151
2019-06-23 4.53 4.53 0.03 4.56 4.61 4.48 309913 4.56 85680 4.45 366980 1661102 119
2019-06-20 4.53 4.53 0.02 4.55 4.59 4.45 253032 4.57 51384 4.5 964220 4372733 249
2019-06-20 4.53 4.53 0.02 4.55 4.59 4.45 253032 4.57 51384 4.5 964220 4372733 249
2019-06-20 4.53 4.53 0.02 4.55 4.59 4.45 253032 4.57 51384 4.5 964220 4372733 249
2019-06-13 4.6 4.53 -0.1 4.5 4.63 4.48 283579 4.63 121850 4.48 1053440 4774343 373
2019-06-12 4.63 4.6 -0.05 4.58 4.64 4.55 232173 4.7 117980 4.55 527348 2424447 175
2019-06-11 4.73 4.63 -0.16 4.57 4.8 4.54 192273 4.71 91288 4.55 1920216 8899394 726
2019-06-10 4.71 4.73 0 4.71 4.85 4.7 113434 4.79 75463 4.67 2790019 13190003 601
2019-06-09 4.6 4.71 0.12 4.72 4.75 4.63 81557 4.79 139230 4.7 362598 1708968 153
2019-06-03 4.54 4.6 0.08 4.62 4.63 4.53 58525 4.7 60772 4.5 526761 2424786 148
2019-06-02 4.63 4.54 -0.08 4.55 4.6 4.47 128205 4.7 88703 4.5 274057 1243684 109
2019-05-30 4.84 4.63 -0.3 4.54 4.79 4.51 139231 4.7 92633 4.51 850949 3940998 275
2019-05-23 4.37 4.57 0.26 4.63 4.69 4.38 17800 4.69 198375 4.57 2540357 11616432 573
2019-05-22 4.14 4.37 0.26 4.4 4.45 4.26 46642 4.4 196720 4.35 1840731 8044985 525
2019-05-21 3.87 4.14 0.38 4.25 4.25 3.92 0 0 220221 4.25 4037671 16709762 782
2019-05-20 4 3.87 -0.07 3.93 3.95 3.81 184822 3.95 149407 3.9 1005280 3890618 323
2019-05-19 4.16 4 -0.3 3.86 4.16 3.85 115143 4 124950 3.86 2624619 10505618 1006
2019-05-16 4.32 4.16 -0.18 4.14 4.35 4.06 53419 4.35 95864 4.11 1115785 4638563 379
2019-05-15 4.48 4.32 -0.22 4.26 4.54 4.25 73345 4.4 158058 4.24 626369 2708438 270
2019-05-14 4.46 4.48 -0.01 4.45 4.57 4.43 32105 4.5 157455 4.44 527593 2363734 190
2019-05-13 4.6 4.46 -0.05 4.55 4.56 4.39 51300 4.59 138552 4.45 799994 3569724 217
2019-05-12 4.53 4.6 0.04 4.57 4.7 4.56 41400 4.75 121680 4.51 756523 3482069 267
2019-05-09 4.61 4.53 0.03 4.64 4.7 4.3 14140 4.8 52276 4.48 1151568 5217973 354
2019-05-06 5.34 5.13 -0.29 5.05 5.3 5.02 161384 5.1 129033 5.03 514336 2636788 193
2019-05-05 5.56 5.34 -0.26 5.3 5.55 5.27 317440 5.37 59350 5.25 979964 5235451 385
2019-05-02 5.56 5.56 -0.03 5.53 5.62 5.52 86843 5.63 61662 5.51 345427 1920479 129
2019-04-30 5.61 5.56 -0.07 5.54 5.65 5.52 80326 5.69 54411 5.53 566336 3150449 216
2019-04-24 5.63 5.61 -0.03 5.6 5.66 5.56 104278 5.65 93875 5.58 699041 3918296 245
2019-04-23 5.73 5.63 -0.15 5.58 5.77 5.55 201329 5.65 145478 5.57 868355 4887627 419
2019-04-22 5.71 5.73 0.01 5.72 5.8 5.66 171494 5.78 182384 5.69 419327 2402935 172
2019-04-21 5.91 5.71 -0.21 5.7 5.8 5.66 267933 5.79 188539 5.65 678811 3878196 338
2019-04-18 6.09 5.91 -0.37 5.72 6.15 5.68 357266 5.89 66846 5.7 5496578 32497202 1259
2019-04-17 6.1 6.09 0.06 6.16 6.16 6 752936 6.18 129245 6.06 1131932 6888139 309
2019-04-16 6.1 6.1 -0.09 6.01 6.18 6.01 800386 6.11 204369 6.01 1133896 6911160 367
2019-04-15 6.17 6.1 -0.08 6.09 6.15 6.08 754707 6.14 237313 6.07 413241 2520155 162
2019-04-14 6.17 6.17 -0.04 6.13 6.21 6.13 746849 6.19 225601 6.12 208191 1284204 91
2019-04-11 6.18 6.17 0 6.18 6.21 6.14 673206 6.23 200917 6.14 373737 2305266 165
2019-04-10 6.12 6.18 0.02 6.14 6.24 6.13 741184 6.2 253884 6.14 1504887 9307712 355
2019-04-03 6.01 6.12 0.22 6.23 6.24 5.99 509716 6.24 214538 6.12 2505977 15338555 811
2019-04-02 5.99 6.01 0.02 6.01 6.08 5.98 679614 6.08 177249 5.97 337411 2026698 140
2019-04-01 6.04 5.99 -0.09 5.95 6.02 5.93 685589 6.02 188391 5.92 389280 2329970 194
2019-03-27 5.93 5.91 -0.03 5.9 6.03 5.88 705987 5.96 210036 5.88 761849 4499497 386
2019-03-26 5.95 5.93 0.03 5.98 6 5.85 687019 6.07 204308 5.87 514415 3049618 248
2019-03-25 6.1 5.95 -0.18 5.92 6.08 5.9 717435 5.98 189294 5.89 1623087 9656280 461
2019-03-24 6.13 6.1 -0.06 6.07 6.22 6.05 711779 6.11 228327 6.05 526688 3213006 183
2019-03-21 6.13 6.13 0.02 6.15 6.17 6.08 605497 6.19 277482 6.07 704179 4313943 239
2019-03-20 6.11 6.13 -0.01 6.1 6.21 6.09 795851 6.18 278308 6.08 2880932 17651926 352
2019-03-19 6.26 6.11 -0.16 6.1 6.24 6.06 887406 6.13 267612 6.07 1156121 7066989 358
2019-03-14 6 6.19 0.18 6.18 6.31 5.99 605419 6.24 352764 6.14 8593970 53205169 1638
2019-03-11 6.04 6.03 -0.06 5.98 6.12 5.98 676458 6.1 475742 5.96 2120499 12780470 523
2019-03-10 5.95 6.04 0.09 6.04 6.08 5.99 547253 6.08 497818 6 920540 5557439 271
2019-02-27 6.23 6.19 -0.06 6.17 6.25 6.17 895400 6.2 381844 6.17 898816 5565276 299
2019-02-25 6.22 6.22 0.02 6.24 6.29 6.15 749944 6.27 393687 6.21 811316 5043171 275
2019-02-17 6.35 6.35 -0.01 6.34 6.43 6.3 737274 6.36 235911 6.3 1240030 7877214 408
2019-02-14 6.28 6.35 0.02 6.3 6.44 6.28 475044 6.36 277535 6.28 2237272 14208948 577
2019-01-10 6.57 6.49 -0.07 6.5 6.55 6.45 465464 6.56 148582 6.49 576363 3742551 240
2018-12-30 6.2 6.17 -0.06 6.14 6.23 6.14 432377 6.25 538505 6.13 516100 3186410 203
2018-12-27 6.19 6.2 -0.03 6.16 6.26 6.15 343661 6.25 455839 6.13 1344651 8342149 418
2018-12-26 6.12 6.19 0.01 6.13 6.25 6.13 509750 6.22 493553 6.13 1281136 7927455 402
2018-12-25 6.1 6.12 0.08 6.18 6.19 6.07 281836 6.25 479996 6.12 1468297 8992068 449
2018-12-24 6.23 6.17 -0.03 6.2 6.26 6.09 269159 6.25 451136 6.16 925620 5713672 339
2018-11-14 6.98 6.9 -0.08 6.9 6.95 6.84 211125 7.05 165327 6.89 1081559 7461163 530
2018-11-13 7.14 6.98 -0.24 6.9 7.16 6.9 326101 6.99 185127 6.9 1604023 11200370 853
2018-11-12 7.09 7.14 0.05 7.14 7.18 7.09 290144 7.19 238638 7.11 1160672 8286973 555
2018-11-11 7.21 7.09 -0.13 7.08 7.21 7.03 268782 7.16 289169 7.03 1050024 7439499 507
2018-11-08 7.38 7.21 -0.22 7.16 7.38 7.1 191628 7.29 220840 7.15 2625016 18918915 837
2018-11-01 6.99 6.97 -0.07 6.92 7.05 6.9 336949 6.97 330328 6.91 1643007 11451220 661
2018-10-31 6.92 6.99 0 6.92 7.09 6.92 276134 6.98 353157 6.91 2380735 16636155 896
2018-10-30 6.9 6.92 0.04 6.94 7.02 6.81 246150 7 305565 6.91 3039055 21033519 1011
2018-10-29 7.03 6.9 -0.18 6.85 7.04 6.82 248911 6.95 300189 6.83 4024515 27758460 1546
2018-10-28 7.21 7.03 -0.26 6.95 7.22 6.93 225268 7.19 228744 6.93 3331424 23412302 1124
2018-10-25 6.93 7.06 0.21 7.14 7.2 6.86 55262 7.27 301644 7.13 5588156 39477579 2029
2018-10-24 7.95 7.45 -0.79 7.16 7.86 7.16 121080 7.16 0 0 5133008 38253168 1784
2018-10-23 8.62 7.95 -0.86 7.76 8.62 7.76 21850 7.79 16452 7.97 10635820 84505641 3042
2018-10-22 9.6 8.79 -0.96 8.64 9.7 8.64 113054 8.68 11696 8.64 6106047 53651830 1894
2018-10-21 9.91 9.6 -0.25 9.66 9.7 9.45 59233 9.87 30510 9.65 290415 2789272 228
2018-10-18 9.77 9.91 -0.1 9.67 10.17 9.65 52948 9.87 37689 9.66 951777 9432772 673
2018-10-17 9.8 9.77 0 9.8 9.85 9.71 57507 9.86 49026 9.75 69047 674924 69
2018-10-16 9.63 9.8 0.1 9.73 9.92 9.7 53007 9.86 33169 9.65 267286 2619222 123
2018-10-15 9.86 9.63 -0.16 9.7 9.74 9.52 168537 9.7 27512 9.61 71609 689498 91
2018-10-14 9.67 9.86 -0.07 9.6 10.01 9.6 32722 9.96 34775 9.57 662444 6530635 263
2018-10-11 9.95 9.67 -0.34 9.61 9.86 9.5 175705 9.99 29295 9.55 469699 4540479 259
2018-10-10 10.22 9.95 -0.32 9.9 10.25 9.85 246543 9.99 24134 9.86 1052633 10468889 305
2018-10-09 10.41 10.22 -0.16 10.25 10.5 10.1 247594 10.28 32020 10.04 901262 9211942 320
2018-10-08 10.72 10.41 -0.37 10.35 10.7 10.25 266906 10.35 53934 10.59 656034 6827761 277
2018-10-02 10.39 10.5 0.21 10.6 10.6 10.3 119375 10.66 106440 10.44 716428 7522142 391
2018-10-01 10.5 10.39 -0.04 10.46 10.57 10.25 94154 10.49 56951 10.26 804772 8361563 431
2018-09-30 11.03 11.11 0.03 11.06 11.21 11.02 211600 11.13 23671 11.1 1028227 11423528 479
2018-09-13 10.94 10.92 -0.04 10.9 11.07 10.79 179907 10.98 66040 10.79 1217642 13298900 501
2018-09-12 11.2 10.94 -0.3 10.9 11.2 10.75 237280 10.98 41807 10.7 1643265 17984812 817
2018-09-10 11.69 11.2 -0.59 11.1 11.73 11 520287 11.38 33023 11.03 2369333 26528114 1126
2018-09-09 11.52 11.69 0.04 11.56 11.79 11.4 408629 11.76 80442 11.55 1536443 17964152 544
2018-09-06 11.46 11.52 0.09 11.55 11.6 11.46 357815 11.55 55618 11.4 278725 3209928 161
2018-09-05 11.37 11.46 0.14 11.51 11.55 11.36 309551 11.58 53791 11.43 893022 10238050 544
2018-09-04 11.3 11.37 0.08 11.38 11.46 11.29 311585 11.45 66371 11.31 1070495 12176015 372
2018-09-03 11.36 11.3 -0.06 11.3 11.46 11.2 159148 11.4 74425 11.26 562790 6360891 211
2018-09-02 11.51 11.36 -0.16 11.35 11.68 11.26 144758 11.55 55426 11.25 270023 3067169 154
2018-08-30 11.47 11.51 -0.17 11.3 11.68 11.3 276106 11.69 50378 11.6 586574 6751064 328
2018-08-29 11.29 11.47 0.21 11.5 11.63 11.2 282832 11.59 145986 11.4 1541588 17679796 698
2018-08-28 10.99 11.29 0.26 11.25 11.5 11.01 137419 11.34 84275 11.12 991124 11185165 373
2018-08-27 10.64 10.99 0.66 11.3 11.4 10.57 105261 11.4 95535 11.1 2326220 25557593 608
2018-08-26 10.62 10.64 -0.02 10.6 10.75 10.57 122580 10.7 48019 10.56 76231 811330 82
2018-08-19 10.61 10.62 -0.01 10.6 10.73 10.56 87449 10.77 50033 10.56 92716 984746 71
2018-08-15 10.74 10.71 -0.06 10.68 10.8 10.61 158436 10.8 62777 10.64 516373 5531582 226
2018-08-12 10.73 10.75 0.1 10.83 10.83 10.58 132397 10.85 67533 10.65 645346 6938432 404
2018-08-02 10.96 10.86 -0.15 10.81 10.97 10.8 161188 11 86100 10.77 358333 3890038 248
2018-08-01 11.01 10.96 -0.14 10.87 11.17 10.87 137650 11 118315 10.85 579162 6350294 404
2018-07-31 10.95 11.01 0.13 11.08 11.09 10.92 109924 11.2 92437 10.96 612866 6745700 501
2018-07-30 11.27 10.95 -0.42 10.85 11.2 10.8 224430 11 78250 10.8 943442 10332868 452
2018-07-29 11.31 11.27 -0.06 11.25 11.4 11.2 243521 11.38 61888 11.12 360832 4066785 230
2018-07-24 11.59 11.59 -0.03 11.56 11.75 11.55 495109 11.64 80843 11.53 423679 4911460 241
2018-07-15 11.85 11.8 0 11.85 11.9 11.71 519502 11.89 63292 11.72 231990 2737555 146
2018-07-12 11.96 11.85 -0.18 11.78 12 11.78 423768 11.95 94252 11.77 215015 2547574 100
2018-07-09 11.64 11.61 0.15 11.79 11.8 11.31 280725 11.86 48908 11.61 521946 6058992 240
2018-07-08 11.71 11.64 -0.21 11.5 11.88 11.5 327250 11.7 48589 11.41 477427 5555367 232
2018-07-05 11.67 11.71 0.07 11.74 11.93 11.6 259712 11.89 51371 11.6 1636656 19165914 305
2018-07-03 11.85 11.78 -0.13 11.72 11.9 11.72 296949 11.84 82096 11.72 308774 3636089 250
2018-07-02 11.72 11.85 0.11 11.83 11.96 11.71 343110 11.89 90921 11.76 940754 11147630 307
2018-06-28 11.61 11.72 0.02 11.63 11.85 11.6 256118 11.81 34561 11.56 626994 7348592 439
2018-06-27 11.92 11.61 -0.37 11.55 12 11.46 352871 11.9 63170 11.51 930860 10808242 537
2018-06-26 11.98 11.92 -0.22 11.76 12.2 11.67 338999 11.87 94339 11.75 628009 7487698 376
2018-06-25 11.55 11.98 0.23 11.78 12.24 11.59 196352 12.09 70432 11.73 1270055 15217877 608
2018-06-21 11.62 11.69 0.08 11.7 11.8 11.58 240435 11.8 27073 11.63 237438 2774771 127
2018-06-20 11.59 11.62 0.03 11.62 11.78 11.53 250464 11.8 59906 11.54 141082 1639612 117
2018-06-19 11.52 11.59 0.24 11.76 11.76 11.45 202655 11.8 53914 11.5 243509 2822047 158
2018-06-14 11.77 11.52 -0.23 11.54 11.75 11.4 211885 11.93 40019 11.33 1134914 13079359 341
2018-06-13 11.75 11.77 -0.14 11.61 11.9 11.61 230538 11.85 101462 11.61 127547 1501430 98
2018-05-31 12.45 12.49 0.03 12.48 12.63 12.34 113639 12.63 81151 12.4 1563250 19522215 716
2018-05-30 12.27 12.45 0.1 12.37 12.69 12.23 250096 12.58 143256 12.37 1602661 19946514 698
2018-05-29 12.1 12.27 0.3 12.4 12.4 12.14 238433 12.4 138234 12.25 294572 3615224 185
2018-05-28 12.26 12.1 -0.09 12.17 12.2 12.03 255566 12.2 124572 12.12 296259 3585665 159
2018-05-23 12.53 12.59 0 12.53 12.7 12.41 176403 12.7 177736 12.53 523544 6591091 285
2018-05-22 12.57 12.53 -0.08 12.49 12.57 12.33 183048 12.7 157318 12.37 2890533 36223443 310
2018-05-21 12.62 12.57 -0.12 12.5 12.72 12.47 147601 12.74 134089 12.48 393437 4946314 220
2018-05-20 12.4 12.62 0.17 12.57 12.75 12.46 135938 12.58 139855 12.5 267824 3380767 184
2018-05-17 12.15 12.4 0.35 12.5 12.59 12.2 114624 12.55 250166 12.31 1162294 14416736 561
2018-05-16 11.99 12.15 0.35 12.34 12.34 11.9 242218 12.34 206925 12.02 881413 10705426 432
2018-05-15 11.94 11.99 0.06 12 12.09 11.85 281187 12.1 164296 11.81 1686066 20218695 441
2018-05-14 12.11 11.94 -0.31 11.8 12.21 11.76 262865 11.89 167126 11.79 1034856 12354271 479
2018-05-13 11.92 12.11 0.18 12.1 12.22 11.98 256269 12.18 155040 11.99 1167333 14138690 455
2018-04-30 11.1 11.13 0 11.1 11.21 11.03 360810 11.23 131094 11.07 576446 6414569 355
2018-04-29 11.12 11.1 -0.06 11.06 11.28 11.05 428375 11.2 98340 11.06 522961 5805044 293
2018-04-26 11.05 11.12 -0.02 11.03 11.3 11.02 357456 11.28 86532 11 954123 10607027 405
2018-03-18 9.33 9.32 -0.08 9.25 9.45 9.25 833960 9.44 355588 9.25 1618440 15091841 535
2018-03-15 9.45 9.33 -0.15 9.3 9.4 9.23 606401 9.39 380847 9.24 1016782 9484422 408
2018-03-14 9.42 9.45 -0.16 9.26 9.6 9.23 744770 9.45 496267 9.25 5199415 49130370 1281
2018-03-13 9.36 9.42 0.04 9.4 9.55 9.28 795337 9.45 383922 9.31 4284035 40358099 1345
2018-03-12 9.04 9.25 0.24 9.28 9.35 9.05 894229 9.3 460219 9.25 2763130 25547306 857
2018-03-11 9.04 9.04 -0.01 9.03 9.11 9 807543 9.05 298371 9.03 367725 3325603 233
2018-03-08 9.13 9.04 -0.08 9.05 9.15 8.99 713979 9.12 189423 8.99 1736865 15693507 664
2018-03-07 9.19 9.13 -0.11 9.08 9.22 9.06 803339 9.17 345878 9.05 642846 5868560 319
2018-03-06 9.25 9.19 -0.08 9.17 9.26 9.15 889569 9.28 337427 9.15 748528 6877919 317
2018-03-05 9.11 9.25 0.04 9.15 9.36 9.13 924355 9.26 248203 9.14 2395668 22171857 918
2018-03-04 8.96 9.11 0.19 9.15 9.23 8.9 708709 9.23 191307 9.06 1541763 14041787 647
2018-03-01 9.02 8.96 -0.12 8.9 9.07 8.9 551817 9 102895 8.89 1328543 11907929 698
2018-02-28 9.1 9.02 -0.1 9 9.13 8.97 682911 9.09 201650 9 2094812 18902499 720
2018-02-27 9.15 9.11 -0.08 9.07 9.2 9.07 1330931 9.08 741282 9.07 717176 6531522 333
2018-02-26 9.15 9.15 -0.05 9.1 9.22 9.07 797870 9.2 437367 9.1 990915 9069808 438
2018-02-25 9.05 9.15 0.12 9.17 9.21 9.1 684468 9.18 229210 9.1 537315 4915439 266
2018-02-22 9.07 9.05 0.03 9.1 9.15 8.97 488208 9.18 169534 9.06 1789854 16201939 660
2018-02-21 9.17 9.07 -0.11 9.06 9.19 9.01 634704 9.2 205048 9.06 755934 6859659 336
2018-02-20 9.19 9.17 -0.04 9.15 9.23 9.13 566690 9.19 251858 9.12 774392 7102369 316
2018-02-19 9.19 9.19 -0.03 9.16 9.24 9.13 512963 9.2 236909 9.13 1571157 14440920 538
2018-02-18 9.26 9.19 -0.03 9.23 9.36 9.11 560032 9.28 232074 9.19 1400706 12877310 494
2018-02-15 9.17 9.26 0.07 9.24 9.37 9.15 415240 9.28 208953 9.21 1355290 12554944 585
2018-02-14 9.15 9.17 -0.01 9.14 9.23 9.1 445828 9.2 193638 9.1 1034005 9483278 553
2018-02-13 9.23 9.15 -0.08 9.15 9.3 9.03 420598 9.2 204356 9.07 1658385 15174940 669
2018-02-12 9.09 9.23 0.11 9.2 9.31 9.06 355403 9.21 208801 9.12 2226390 20541058 684
2018-02-11 9.18 9.09 -0.08 9.1 9.24 8.97 322653 9.2 149346 9.05 1232211 11199643 490
2018-02-08 9.24 9.18 -0.13 9.11 9.28 9.11 324693 9.2 121186 9.1 1611724 14796642 686
2018-02-07 9.17 9.24 0.05 9.22 9.45 9.11 238065 9.3 193494 9.13 943013 8715870 395
2018-02-06 9.06 9.17 0.24 9.3 9.33 8.91 134026 9.34 177517 9.18 2182224 20006349 869
2018-02-05 9.23 9.29 -0.02 9.21 9.36 9.2 268022 9.3 201173 9.2 1201354 11157754 551
2018-02-04 9.36 9.23 -0.2 9.16 9.36 9.13 241960 9.33 220595 9.13 1705029 15735318 701
2018-02-01 9.71 9.53 -0.23 9.48 9.73 9.41 666836 9.57 201254 9.4 1206552 11494430 485
2018-01-31 9.55 9.71 0.08 9.63 9.89 9.5 702261 9.64 318204 9.55 2896257 28116003 1001
2018-01-30 9.26 9.55 0.43 9.69 9.77 9.29 555828 9.75 459332 9.64 6667663 63666450 2001
2018-01-29 9.2 9.26 0.1 9.3 9.35 9.17 1055418 9.32 358207 9.21 2742790 25403839 673
2018-01-28 9.1 9.2 0.08 9.18 9.27 9.1 865197 9.27 326347 9.15 959704 8828588 441
2018-01-24 9.06 9.1 0.04 9.1 9.17 9.04 693759 9.15 313167 9.07 692665 6305619 319
2018-01-23 9.03 9.06 0.02 9.05 9.15 9 706891 9.1 382663 9 933536 8456132 377
2018-01-22 9.16 9.03 -0.13 9.03 9.24 8.9 780188 9.1 265700 9.01 2700624 24398059 873
2018-01-21 9.32 9.16 -0.14 9.18 9.35 9.1 874617 9.24 352706 9.12 955511 8749510 428
2018-01-18 9.29 9.32 -0.04 9.25 9.5 9.17 691523 9.35 305284 9.18 2828180 26365513 712
2018-01-17 9.05 9.29 0.31 9.36 9.42 9 746944 9.43 347313 9.31 3821102 35484108 1251
2018-01-16 8.96 9.05 0.01 8.97 9.19 8.9 695315 9.11 279837 8.93 1332016 12056748 688
2018-01-15 9.14 8.96 -0.25 8.89 9.12 8.88 587168 8.9 223418 8.88 812995 7285207 423
2018-01-14 9.1 9.14 -0.05 9.05 9.23 9.04 667994 9.16 241283 9.02 1060116 9693858 450
2018-01-11 8.8 9.1 0.35 9.15 9.2 8.84 628916 9.22 236548 9.05 2987175 27171814 1274
2018-01-10 8.71 8.8 0.16 8.87 8.89 8.67 581777 8.89 192709 8.77 1434926 12627460 571
2018-01-09 8.68 8.71 -0.03 8.65 8.81 8.65 544833 8.77 120412 8.65 1119613 9754944 476
2018-01-08 8.81 8.68 -0.14 8.67 8.85 8.6 344450 8.8 149523 8.63 1467480 12744766 646
2018-01-04 8.99 8.81 -0.27 8.72 9.13 8.58 242183 8.88 106050 8.6 2384814 21016411 1008
2018-01-03 13.81 13.55 -0.21 13.6 13.79 13.42 345780 13.8 10939 13.43 1703089 23084002 973
2018-01-02 13.88 13.81 -0.18 13.7 14.05 13.65 597775 13.8 139817 13.62 1260791 17412199 624
2017-12-31 13.75 13.88 0.05 13.8 13.98 13.78 245541 13.9 103760 13.8 515253 7151512 425
2017-12-28 13.76 13.75 0.14 13.9 13.95 13.64 458533 13.95 274307 13.86 975712 13416828 486
2017-12-27 13.75 13.76 -0.09 13.66 13.9 13.65 645587 13.8 372397 13.65 1005599 13836805 530
2017-12-26 13.75 13.75 -0.08 13.67 13.85 13.66 494893 13.8 312615 13.66 1117594 15369474 477
2017-12-25 13.7 13.75 0.05 13.75 13.85 13.68 453378 13.8 329171 13.7 891975 12268446 410
2017-12-19 13.99 14.04 -0.19 13.8 14.33 13.76 122714 13.85 223062 13.8 6438826 90424973 2504
2017-12-18 13.08 13.53 0.72 13.8 13.8 13.04 249528 13.84 379779 13.55 5824320 78814322 2257
2017-12-17 13.04 13.08 0.06 13.1 13.18 12.97 484878 13.16 216025 12.99 629412 8229955 320
2017-12-14 13.01 13.04 -0.03 12.98 13.16 12.93 428583 13.06 152043 12.95 1651785 21535426 672
2017-12-13 12.95 13.01 0 12.95 13.17 12.9 514982 13.1 162119 12.9 1104657 14376428 471
2017-12-12 12.92 12.95 -0.03 12.89 13.05 12.85 467902 13 135834 12.84 1085243 14058162 436
2017-12-11 13.01 12.92 -0.12 12.89 13.1 12.86 427692 13 194431 12.89 1054021 13617593 559
2017-12-10 12.97 13.01 -0.01 12.96 13.12 12.93 368658 13.1 174227 12.94 378437 4924525 181
2017-12-07 13.08 12.97 -0.23 12.85 13.1 12.83 386118 12.98 118032 12.84 918997 11920832 394
2017-12-06 13.01 13.08 -0.01 13 13.27 12.95 442941 13.2 139027 12.94 2290465 29965291 943
2017-12-05 13.09 13.01 -0.09 13 13.2 12.9 353258 13 178022 12.94 1447451 18832400 608
2017-12-04 13.26 13.09 -0.26 13 13.3 12.98 341802 13.1 176712 12.96 558060 7304263 367
2017-12-03 13.27 13.26 0 13.27 13.36 13.17 307616 13.3 197705 13.16 314744 4172630 204
2017-11-29 13.47 13.27 -0.2 13.27 13.49 13.15 265661 13.3 181096 13.15 1302369 17282387 548
2017-11-27 13.07 13.36 0.36 13.43 13.5 12.92 334920 13.49 259917 13.11 1706926 22811313 606
2017-11-26 13.03 13.07 -0.03 13 13.22 12.9 478022 13.1 248823 12.95 479088 6261066 268
2017-11-23 12.76 13.03 0.39 13.15 13.15 12.86 334589 13.19 254442 12.9 1380492 17992012 745
2017-11-22 12.82 12.76 -0.01 12.81 12.88 12.67 331074 12.9 269400 12.76 535054 6826004 348
2017-11-21 13.03 12.82 -0.38 12.65 13.07 12.65 310963 12.99 191951 12.65 1052790 13500706 746
2017-11-20 13.36 13.03 -0.49 12.87 13.33 12.75 267157 13.14 185999 12.88 876187 11415904 819
2017-11-19 13.22 13.36 -0.04 13.18 13.52 13.1 218812 13.29 208325 13.12 957088 12788811 501
2017-11-16 13.25 13.22 -0.07 13.18 13.36 13.07 276102 13.3 242476 13.14 812069 10738564 467
2017-11-15 12.81 13.25 0.36 13.17 13.51 13.03 385775 13.36 328163 13.15 2887583 38264001 1249
2017-11-14 12.85 12.81 0.15 13 13 12.6 341134 13.01 163313 12.87 790922 10132957 419
2017-11-13 12.69 12.85 0.1 12.79 13 12.69 304938 12.9 134721 12.73 766164 9847096 398
2017-11-12 12.95 12.69 -0.34 12.61 12.95 12.56 304679 12.77 127789 12.61 731769 9289389 495
2017-11-09 12.79 12.95 0.04 12.83 13.11 12.79 227746 13 141719 12.83 788900 10216294 413
2017-11-08 12.9 12.79 -0.1 12.8 13 12.67 340420 12.92 162128 12.75 754471 9650869 391
2017-11-07 12.86 12.9 0 12.86 13.07 12.68 336866 12.95 142548 12.82 939656 12121882 502
2017-11-06 12.96 12.86 -0.44 12.52 13.2 12.51 367967 12.68 204779 12.5 951612 12235628 583
2017-11-05 13.05 12.96 -0.09 12.96 13.15 12.81 298346 13.2 140807 12.91 509895 6608659 416
2017-11-02 13.04 13.05 0.12 13.16 13.25 12.9 309011 13.18 107366 13.07 759107 9907743 482
2017-11-01 13.18 13.04 -0.18 13 13.28 12.94 318900 13.13 96348 12.96 741152 9664730 380
2017-10-31 13.42 13.18 -0.32 13.1 13.5 13 242225 13.14 83888 13.03 1090872 14382600 695
2017-10-30 13.15 13.42 0.15 13.3 13.56 13.25 307032 13.59 107544 13.29 1901278 25524505 1021
2017-10-29 13.03 13.15 0.27 13.3 13.32 13 451830 13.35 121915 13.05 663557 8728696 386
2017-10-26 12.73 13.03 0.27 13 13.12 12.8 443278 13.1 130990 12.93 2015330 26256266 1071
2017-10-25 12.78 12.73 0.02 12.8 12.83 12.6 504941 12.86 155876 12.75 962892 12260284 646
2017-10-24 12.43 12.78 0.18 12.61 12.95 12.55 466278 12.76 153613 12.51 1887270 24115861 1128
2017-10-23 12.16 12.43 0.51 12.67 12.75 12.2 346335 12.7 213583 12.55 1781229 22139856 1058
2017-10-22 12.35 12.16 -0.2 12.15 12.39 12.05 219969 12.2 165333 12.03 449275 5462219 333
2017-10-19 12.52 12.35 -0.27 12.25 12.62 12.25 292378 12.39 202965 12.23 969202 11968117 564
2017-10-18 12.43 12.52 -0.03 12.4 12.75 12.35 300752 12.5 197211 12.31 789649 9886900 489
2017-10-17 12.67 12.43 -0.16 12.51 12.63 12.05 251458 12.7 90913 12.43 1084576 13486739 537
2017-10-16 13.1 12.67 -0.55 12.55 13.1 12.41 290222 12.73 36234 12.51 1517466 19223574 784
2017-10-15 13.73 13.74 -0.03 13.7 13.93 13.62 567507 13.75 65777 13.56 1422639 19550856 685
2017-10-12 13.69 13.73 0.08 13.77 13.81 13.65 403539 13.91 61736 13.66 750442 10305199 480
2017-10-11 13.75 13.69 -0.06 13.69 13.9 13.57 493044 13.74 94977 13.6 1492309 20433323 912
2017-10-10 14.1 13.9 -0.38 13.72 14.25 13.7 347647 14 83523 13.67 1489933 20714691 790
2017-10-09 14 14.1 -0.13 13.87 14.65 13.8 339900 14.19 80894 13.8 2493290 35156481 1068
2017-10-02 12.65 12.48 -0.25 12.4 12.75 12.2 252039 12.47 401357 12.31 921753 11507467 529
2017-10-01 11.89 12.39 0.76 12.65 12.65 11.9 309734 12.65 361286 12.55 2101645 26029667 854
2017-09-27 11.95 11.89 -0.05 11.9 12.01 11.8 282676 12.02 223164 11.85 1516654 18027424 551
2017-09-26 11.69 11.95 0.07 11.76 12.12 11.73 322210 11.85 200578 11.76 2097581 25063436 882
2017-09-25 11.74 11.69 0.1 11.84 11.84 11.53 389020 11.85 234718 11.71 860086 10058062 541
2017-09-24 11.61 11.74 -0.01 11.6 11.94 11.57 372339 11.7 209120 11.55 1200235 14086079 665
2017-09-20 11.47 11.61 0.22 11.69 11.7 11.37 235556 11.7 195901 11.69 1508506 17517379 738
2017-09-19 11.25 11.47 0.15 11.4 11.53 11.33 369930 11.42 272110 11.37 974275 11170933 438
2017-09-18 11.34 11.25 -0.04 11.3 11.4 11.15 247637 11.38 150828 11.2 1232040 13864503 525
2017-09-17 11.56 11.34 -0.21 11.35 11.6 11.15 270154 11.4 117001 11.21 1670341 18943862 762
2017-09-14 11.16 11.29 0.31 11.47 11.47 11.13 123754 11.48 162530 11.22 4369430 49313193 1439
2017-09-13 10.49 10.86 0.68 11.17 11.17 10.5 173441 11.18 347751 11.15 8052515 87431200 1986
2017-09-12 10.42 10.49 0.04 10.46 10.64 10.32 310686 10.65 183983 10.46 5853741 61379002 1207
2017-09-11 10.56 10.51 -0.06 10.5 10.6 10.46 248111 10.59 192076 10.48 1332798 14009793 586
2017-09-10 10.57 10.56 -0.03 10.54 10.67 10.5 242564 10.6 166485 10.53 539707 5700534 304
2017-09-07 10.43 10.49 0.07 10.5 10.53 10.44 243862 10.53 138634 10.45 1600777 16799084 527
2017-09-06 10.45 10.43 -0.05 10.4 10.48 10.38 264022 10.49 216568 10.39 440403 4594548 261
2017-09-05 10.46 10.45 -0.09 10.37 10.5 10.32 243601 10.48 162837 10.35 1193496 12471124 464
2017-08-30 10.48 10.46 0 10.48 10.52 10.4 193160 10.5 186638 10.41 872822 9130151 485
2017-08-29 10.43 10.48 -0.03 10.4 10.53 10.4 335335 10.52 255572 10.38 555224 5819597 329
2017-08-28 10.43 10.43 0.02 10.45 10.5 10.37 276800 10.5 217886 10.4 281170 2933900 179
2017-08-27 10.35 10.43 0.09 10.44 10.49 10.38 286448 10.48 205063 10.4 149511 1559427 127
2017-08-24 10.49 10.35 -0.09 10.4 10.56 10.28 272923 10.44 164035 10.35 548647 5675998 309
2017-08-22 10.62 10.63 -0.02 10.6 10.69 10.58 412521 10.68 209512 10.59 146067 1552254 135
2017-08-21 10.63 10.62 -0.05 10.58 10.67 10.49 410772 10.65 192871 10.55 807888 8580932 339
2017-08-20 10.62 10.63 -0.12 10.5 10.76 10.49 284874 10.65 136642 10.46 628071 6677096 392
2017-08-17 10.65 10.62 0.05 10.7 10.71 10.47 190790 10.7 128651 10.55 684402 7265115 366
2017-08-16 10.59 10.65 0 10.59 10.76 10.54 271599 10.65 201673 10.52 745711 7943837 374
2017-08-13 10.55 10.42 -0.15 10.4 10.59 10.33 310628 10.49 168631 10.36 542929 5655096 348
2017-08-10 10.61 10.55 -0.04 10.57 10.62 10.5 339730 10.59 138045 10.51 574815 6067154 329
2017-08-09 10.64 10.61 -0.07 10.57 10.69 10.54 371984 10.6 224175 10.56 738686 7836772 362
2017-08-08 10.64 10.64 -0.06 10.58 10.73 10.53 290578 10.7 135781 10.58 1418431 15094746 588
2017-08-07 10.54 10.64 0.05 10.59 10.74 10.57 271145 10.63 129528 10.57 1088411 11581754 640
2017-08-06 10.38 10.54 0.13 10.51 10.66 10.44 1084514 10.51 458974 10.5 1588521 16748404 670
2017-08-03 10.24 10.38 0.19 10.43 10.45 10.23 407397 10.49 69054 10.31 982678 10196786 509
2017-08-02 10.43 10.24 -0.18 10.25 10.5 10.17 378810 10.39 63312 10.2 2252612 23068169 494
2017-07-27 10.46 10.37 -0.16 10.3 10.54 10.3 434341 10.44 100789 10.3 901436 9347427 362
2017-07-26 10.4 10.46 0.07 10.47 10.51 10.37 468793 10.54 131920 10.36 1004584 10508112 419
2017-07-25 10.4 10.4 -0.07 10.33 10.52 10.33 384067 10.5 84558 10.32 1062615 11055676 466
2017-07-24 10.42 10.4 -0.07 10.35 10.49 10.35 371301 10.47 121431 10.34 639442 6647873 343
2017-07-17 10.74 10.53 -0.24 10.5 10.75 10.43 416927 10.6 115474 10.46 2149787 22632015 906
2017-07-16 10.75 10.74 -0.1 10.65 10.94 10.62 368176 10.75 236286 10.64 1470638 15793679 606
2017-07-12 10.65 10.52 -0.14 10.51 10.68 10.44 398848 10.55 144815 10.51 525020 5520882 287
2017-07-11 10.64 10.65 -0.14 10.5 10.8 10.5 274987 10.69 124647 10.5 1287347 13709505 488
2017-07-10 10.61 10.64 -0.04 10.57 10.78 10.57 196147 10.72 121717 10.55 888273 9453181 412
2017-07-09 10.54 10.61 0.16 10.7 10.85 10.3 182008 10.85 115263 10.63 1653491 17546625 677
2017-07-02 10.33 10.63 0.15 10.48 10.8 10.39 262411 10.65 75129 10.46 1507082 16016767 667
2017-06-28 10.24 10.33 0.06 10.3 10.44 10.2 202035 10.39 56723 10.23 433584 4480560 256
2017-06-22 10.31 10.24 -0.1 10.21 10.39 10.2 324288 10.48 81558 10.2 455218 4663313 185
2017-06-21 10.24 10.31 0.01 10.25 10.47 10.2 408483 10.39 93091 10.21 696843 7182131 278
2017-06-20 10.32 10.24 -0.1 10.22 10.4 10.18 396831 10.3 77787 10.18 497945 5097861 207
2017-06-19 10.44 10.32 -0.21 10.23 10.5 10.22 339351 10.35 104695 10.22 472108 4874421 271
2017-06-18 10.6 10.44 -0.32 10.28 10.68 10.28 294230 10.45 103818 10.28 880663 9194656 523
2017-06-15 9.99 10.46 0.52 10.51 10.72 9.95 251374 10.6 220433 10.5 5195957 54366876 1521
2017-06-14 9.78 9.99 0.21 9.99 10.14 9.84 245205 10.09 263523 9.9 3321409 33172709 950
2017-06-13 9.56 9.78 0.34 9.9 9.9 9.56 261858 9.9 239083 9.81 2626672 25681943 823
2017-06-12 9.43 9.56 0.1 9.53 9.7 9.4 307533 9.65 203624 9.52 2425661 23183599 845
2017-06-11 9.48 9.43 -0.07 9.41 9.54 9.4 355199 9.5 137029 9.39 743645 7012994 329
2017-06-08 9.49 9.48 -0.04 9.45 9.55 9.45 335657 9.55 162090 9.45 864559 8199720 252
2017-06-07 9.49 9.49 -0.07 9.42 9.56 9.42 267651 9.56 143699 9.41 727369 6905408 284
2017-06-06 9.53 9.49 -0.08 9.45 9.58 9.44 216251 9.48 164575 9.43 475444 4512503 172
2017-06-04 9.61 9.55 -0.08 9.53 9.64 9.52 169608 9.7 114849 9.51 183058 1748202 140
2017-06-01 9.5 9.61 0.05 9.55 9.7 9.5 137246 9.77 98683 9.51 505805 4858476 249
2017-05-31 9.56 9.5 -0.06 9.5 9.67 9.41 161699 9.59 64624 9.4 968559 9199036 434
2017-05-30 9.65 9.56 -0.13 9.52 9.67 9.5 158647 9.7 111219 9.51 342729 3276873 187
2017-05-28 9.89 9.74 -0.17 9.72 9.88 9.62 125016 9.82 116946 9.66 536397 5224261 254
2017-05-25 9.91 9.89 -0.13 9.78 9.99 9.74 151411 9.95 96226 9.71 2146314 21230081 665
2017-05-24 9.27 9.66 0.54 9.81 9.87 9.38 152295 9.86 155507 9.8 3457527 33400182 1058
2017-05-22 9.47 9.18 -0.36 9.11 9.39 8.94 122003 9.4 45269 9.04 1364702 12523910 568
2017-05-21 9.22 9.47 0.33 9.55 9.57 9.17 134582 9.55 161078 9.31 1946937 18445266 678
2017-05-18 9.27 9.22 -0.1 9.17 9.3 9.15 188581 9.35 132516 9.14 851652 7853614 372
2017-05-17 9.35 9.27 -0.14 9.21 9.4 9.21 359154 9.3 180224 9.2 1142325 10593625 456
2017-05-16 9.34 9.35 -0.03 9.31 9.43 9.31 287618 9.41 162717 9.3 596446 5575960 279
2017-05-15 9.38 9.34 -0.05 9.33 9.47 9.29 374948 9.37 182241 9.3 896178 8370523 353
2017-05-14 9.47 9.38 -0.14 9.33 9.51 9.33 318801 9.5 184617 9.32 810178 7600714 326
2017-05-11 9.44 9.47 0 9.44 9.59 9.35 256171 9.59 170656 9.36 1675766 15865042 654
2017-05-10 9.55 9.44 -0.17 9.38 9.6 9.32 359394 9.5 199582 9.32 2036120 19224454 725
2017-05-04 9.14 9.2 0.01 9.15 9.3 9.1 318004 9.27 202787 9.13 1441477 13262529 554
2017-05-03 9.14 9.14 0.05 9.19 9.31 9 336503 9.3 124213 9.11 1948119 17800419 745
2017-05-02 9.13 9.14 -0.1 9.03 9.28 9.03 224138 9.17 76659 9.02 874508 7991393 489
2017-04-30 9.31 9.13 -0.14 9.17 9.25 9 125141 9.19 57437 9.12 1352148 12338711 649
2017-04-27 9.33 9.31 -0.17 9.16 9.51 9.09 186475 9.3 117687 9.12 1750707 16295169 727
2017-04-26 9.06 9.33 0.4 9.46 9.53 9 94991 9.56 233658 9.35 4492151 41905276 1614
2017-04-24 9.09 9.06 -0.1 8.99 9.3 8.9 104098 9.17 73860 8.83 1735638 15718696 774
2017-04-23 9.68 9.09 -0.5 9.18 9.46 8.9 160860 9.56 42020 9.05 3253406 29586497 1295
2017-04-20 10.2 9.68 -0.78 9.42 10.2 9.4 339379 9.83 29915 9.4 3993105 38672941 1552
2017-04-19 10.43 10.2 -0.3 10.13 10.46 10.05 369739 10.3 18624 10.1 1076347 10980745 634
2017-04-18 105 104.31 -1.61 103.39 107.8 103 33716 105 5780 103.02 488002 50901731 965
2017-04-13 107.26 105 -0.87 106.39 106.39 103.75 45543 107.37 7941 105.32 232539 24417111 704
2017-04-12 109.88 107.26 -4.73 105.15 110.49 105.13 67341 105.36 14878 105.11 539893 57907001 1227
2017-04-11 105.85 105.79 -0.51 105.34 107 105.26 41727 106 10822 105.3 173704 18375378 372
2017-04-10 107.54 105.85 -2.27 105.27 107.5 104.5 35674 107.5 12916 105.01 196227 20769974 573
2017-04-09 106.56 107.54 -1.36 105.2 110.74 104.8 29335 108 14804 105.02 434827 46762652 1208
2017-04-06 104.47 106.56 5.03 109.5 109.7 103.99 23495 109.88 17732 107.02 768801 81925625 1660
2017-04-05 104.64 104.47 -1.47 103.17 106 103.01 59431 104.5 14650 103 255379 26679048 648
2017-04-04 105.49 104.64 -1.99 103.5 105.9 103.25 44280 105 18819 103.21 423492 44313873 845
2017-04-03 105.31 105.02 -0.56 104.75 105.98 104.5 42814 105.49 21382 104.62 199510 20951603 405
2017-04-02 104.8 105.31 -0.29 104.51 106.45 104.21 42111 106 19321 104.5 102950 10841779 270
2017-03-30 104.56 104.8 0.94 105.5 105.99 103.75 21394 106 16105 103.76 239877 25139053 501
2017-03-29 103.49 104.56 1.21 104.7 105.57 103.49 45267 105.3 24039 103.56 274319 28683959 789
2017-03-28 102.98 102.84 -0.68 102.3 104.38 101.13 39815 104 15223 101.74 326246 33550130 938
2017-03-27 105.69 102.98 -3.69 102 105.39 102 50716 104.2 8984 101.75 256730 26437952 626
2017-03-26 106.38 105.69 -1.35 105.03 107 105 49598 105.39 13026 105 173973 18387294 499
2017-03-23 106.56 106.38 -0.26 106.3 107.8 105.72 23496 107 15128 105.76 174488 18561972 486
2017-03-22 108.42 106.56 -2.31 106.11 108 104.99 39938 107.99 12009 105.5 241103 25691111 603
2017-03-21 109.4 108.42 -2.34 107.06 111.88 107 30754 108.5 13070 106.56 295140 31998926 767
2017-03-20 108.45 109.4 1.55 110 111.9 106.07 12427 110.89 18899 109.61 412026 45077449 1120
2017-03-19 105.7 108.45 2 107.7 109.75 106.99 17882 109.46 28394 107.02 272433 29545733 837
2017-03-16 103.06 105.7 3.6 106.66 108 102.96 14036 107.4 17585 105.6 426550 45088499 1125
2017-03-12 106.75 104.02 -2.45 104.3 106.3 101.82 28458 105 30355 102.02 179912 18714086 676
2017-03-02 97.04 98.9 2.46 99.5 101 97.5 25826 99.98 8220 98.02 387151 38290846 722
2017-03-01 96.25 97.04 0.25 96.5 99.4 95.51 21605 96.98 10131 95.04 73653 7147508 317
2017-02-20 94.08 92.36 -0.09 93.99 94.73 90 20663 94.25 19791 92.2 161058 14875164 645
2017-02-19 94.93 94.08 -1.93 93 96.5 92.52 27227 93.5 7322 92.6 196076 18447411 658
2017-02-16 93.88 94.93 0.12 94 96.8 93.52 41116 94 5953 93.68 224229 21286882 829
2017-02-15 95.42 93.88 -2.12 93.3 95.75 92.02 18013 96 4422 92.52 174026 16338319 664
2017-02-14 99.63 95.42 -6.63 93 102 91.06 25120 99 3470 91.71 224880 21457829 724
2017-02-13 102.95 99.63 -3.45 99.5 102.55 97.5 21893 102.98 6382 99 258124 25717019 941
2017-02-12 107.54 102.95 -8.39 99.15 107.18 98.51 25260 104 1786 99.01 262030 26976120 1175
2017-02-09 108.21 107.54 -3.21 105 111 104.03 18276 108 4044 104.02 245933 26447183 791
2017-02-08 110.23 108.21 -2.73 107.5 113 103.5 25455 109.99 2492 106.01 393236 42552021 987
2017-02-07 115.2 110.23 -5.2 110 117 104.25 15238 113.99 8301 108.01 249463 27499571 1005
2017-02-06 110.11 115.2 4.37 114.48 121.12 107 13480 116 1499 107 219370 25270946 656
2017-02-05 94 102 9.4 103.4 103.4 94 0 0 8150 103.4 184897 18859686 364
2017-02-02 84.47 90.36 8.44 92.91 92.91 83.99 0 0 7257 92.91 196032 17714157 530
2017-02-01 82.08 84.47 1.77 83.85 86 82.15 21720 83.99 1513 81 83539 7056380 222
2017-01-31 82.38 82.08 0.62 83 83 80.5 19897 83 1322 78.1 43702 3587130 102
2017-01-30 85.02 82.38 -2.97 82.05 83.7 81.6 16863 84 1500 80 36625 3017116 103
2017-01-29 84.07 85.02 -0.46 83.61 85.75 83.61 10688 85.7 8450 83 28999 2465472 117
2017-01-26 84.41 84.07 -0.41 84 85.85 83.4 14618 84.99 14236 82.15 111988 9414466 218
2017-01-24 82.06 84.41 1.92 83.98 85.8 82.65 11784 84.99 14320 82.6 184323 15559145 439
2017-01-23 79.29 82.06 3.21 82.5 83.93 80.06 17997 83 2381 81.75 126481 10379682 329
2017-01-22 74.81 79.29 5.25 80.06 80.35 74 4948 80.5 2868 78.1 127619 10119174 227
2017-01-19 77.85 74.81 -1.85 76 76 73.01 32080 78.54 1955 73.08 50214 3756292 134
2017-01-18 78.12 77.85 -1.13 76.99 79.7 75.01 48218 78 2845 75 83299 6485238 128
2017-01-17 78.81 78.12 -1.3 77.51 79 77.51 42753 79.98 5423 76.55 53430 4174012 106
2017-01-16 79.91 78.81 -1.3 78.61 80 76 47326 79.98 5863 78.15 46534 3667362 145
2017-01-15 79.67 79.91 -0.57 79.1 80.5 78.5 43692 80.5 4233 79 84505 6752607 156
2017-01-12 77.53 79.67 2.17 79.7 80.45 77.25 47029 80.45 2490 76 220185 17541509 479
2017-01-11 74.05 77.53 3.61 77.66 79.8 74.03 63979 79.5 2900 75.01 209478 16240825 364
2017-01-10 74.19 74.05 -0.19 74 75 73.5 62303 75 2768 73.9 68504 5072786 72
2017-01-09 74.63 74.19 -0.63 74 75 73.6 69809 75 2264 73.5 85866 6370185 165
2017-01-08 74.08 74.63 0.41 74.49 75 73.53 62440 75.45 2830 73.5 99958 7460313 140
2017-01-05 74.6 74.08 -0.3 74.3 75 73.9 56339 75.5 2874 74.35 215702 15979117 67
2016-12-26 76.95 76.01 -0.95 76 76.95 75.16 69152 76.5 11572 75.67 64603 4910298 155
2016-12-25 70.33 74.44 6.17 76.5 76.95 70.21 10294 76.88 12037 74.2 259291 19302359 479
2016-12-22 63.54 67.45 5.45