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 %

Misr Chemical Industries

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 10.22 10.1 -0.11 10.11 10.35 10.09 132446 10.18 82862 10.11 38437 390064 51
2022-01-09 10.27 10.22 -0.05 10.22 10.45 10.11 168430 10.34 114546 10.25 65168 668210 35
2022-01-05 9.99 10.27 0.27 10.26 10.52 9.96 115235 10.35 157383 10.5 158343 1641168 152
2022-01-04 9.61 9.99 0.36 9.97 10.17 9.69 95987 10 122480 9.99 123877 1241007 119
2022-01-03 9.61 9.61 0.11 9.72 9.93 9.69 117105 9.85 90398 9.72 29290 288541 32
2022-01-02 9.61 9.61 0.11 9.72 9.93 9.7 108060 9.81 72261 9.72 24712 241422 27
2021-12-30 9.5 9.61 0.19 9.69 9.7 9.53 75273 9.69 69394 9.6 33919 325081 36
2021-12-29 9.5 9.5 0.05 9.55 9.68 9.53 86140 9.67 65645 9.55 19963 191706 20
2021-12-28 9.56 9.5 -0.06 9.5 9.71 9.42 109083 9.6 128508 9.5 34050 325304 53
2021-12-27 9.56 9.56 0.03 9.59 9.66 9.4 108941 9.59 54321 9.42 27097 257185 42
2021-12-26 9.46 9.56 0.1 9.56 9.66 9.48 92899 9.56 74129 9.55 41004 393656 39
2021-12-23 9.46 9.46 0.04 9.5 9.57 9.43 94790 9.57 93158 9.51 16687 158353 33
2021-12-22 9.46 9.46 0.04 9.5 9.51 9.41 94845 9.5 63751 9.5 4987 47064 13
2021-12-21 9.46 9.46 0.04 9.5 9.52 9.4 94318 9.49 81631 9.41 4134 39005 10
2021-12-20 9.46 9.46 0 9.46 9.46 9.31 61181 9.5 65657 9.46 22667 212604 24
2021-12-19 9.46 9.46 -0.11 9.35 9.52 9.35 74781 9.38 69870 9.38 22493 211985 33
2021-12-16 9.46 9.46 -0.04 9.42 9.5 9.31 109839 9.5 67778 9.42 8005 75384 21
2021-12-15 9.46 9.46 -0.12 9.34 9.54 9.34 117216 9.46 76112 9.35 5476 51721 12
2021-12-14 9.46 9.46 -0.06 9.4 9.62 9.24 142616 9.4 53902 9.33 28406 266405 32
2021-12-13 9.46 9.46 -0.06 9.4 9.67 9.4 117999 9.4 70389 9.4 15257 144501 47
2021-12-12 9.49 9.46 -0.03 9.46 9.7 9.43 121093 9.55 76678 9.46 67577 645209 76
2021-12-09 9.25 9.49 0.24 9.49 9.64 9.16 122292 9.49 136868 9.37 141603 1332744 145
2021-12-08 9.25 9.25 0 9.25 9.3 9.13 99979 9.25 63727 9.2 12361 113649 25
2021-12-07 9.25 9.25 -0.15 9.1 9.4 9.1 86273 9.18 32222 9.11 30242 277944 44
2021-12-06 9.19 9.25 0.16 9.35 9.43 9.16 90798 9.25 58407 9.23 53772 497761 47
2021-12-05 9.19 9.19 0.06 9.25 9.4 9.15 98034 9.35 75012 9.25 11678 108673 30
2021-12-02 9.23 9.19 -0.07 9.16 9.44 9.16 94837 9.29 63352 9.17 37626 349802 38
2021-12-01 9.13 9.23 0.15 9.28 9.3 9.03 60179 9.27 79957 9.2 33339 308070 50
2021-11-30 9.13 9.13 -0.03 9.1 9.25 9 125598 9.1 39261 9.06 29356 265694 51
2021-11-29 9.13 9.13 -0.1 9.03 9.1 9 92418 9.09 55500 9.03 18350 166152 23
2021-11-28 9.13 9.13 -0.03 9.1 9.1 8.88 87258 9.09 45066 8.92 8956 80572 29
2021-11-25 9.14 9.13 0.05 9.19 9.2 8.75 95148 9.19 52530 9.19 39694 361214 52
2021-11-24 9.14 9.14 -0.07 9.07 9.27 9.01 89512 9.17 54342 9.7 14326 130283 33
2021-11-23 9.21 9.14 0.04 9.25 9.31 9.01 98760 9.24 28300 9.16 62327 570553 46
2021-11-22 9.21 9.21 -0.1 9.11 9.32 9.01 89672 9.3 44770 9.21 23423 214921 27
2021-11-21 8.82 9.21 0.43 9.25 9.25 8.83 69346 9.21 94464 9.04 66036 602835 62
2021-11-18 8.82 8.82 0.18 9 9.06 8.95 70260 9 21065 9 15871 142236 18
2021-11-17 8.82 8.82 0.25 9.07 9.07 8.93 64513 9.07 31937 9.08 11255 100823 30
2021-11-16 8.82 8.82 0.03 8.85 9.08 8.85 69032 8.94 49717 8.86 25262 224540 50
2021-11-15 9.19 8.82 -0.37 8.82 9.17 8.75 58672 9.01 31820 8.82 67498 603143 70
2021-11-14 9.19 9.19 -0.11 9.08 9.25 9.06 57161 9.2 29114 9.09 13402 122346 37
2021-11-11 8.92 9.19 0.23 9.15 9.2 9.06 60354 9.2 48138 9.15 33541 307990 30
2021-11-10 9.1 8.92 -0.18 8.92 9.24 8.91 82663 9.03 83173 8.92 35662 321977 64
2021-11-09 9.1 9.1 0.01 9.11 9.37 9.11 80467 9.22 45016 9.12 8690 79668 31
2021-11-08 9.1 9.1 0.15 9.25 9.28 9.1 84282 9.25 67114 9.15 10764 98920 30
2021-11-07 9.1 9.1 0 9.1 9.28 9.1 77927 9.28 27888 9.18 17184 158501 23
2021-11-04 9.09 9.1 0.01 9.1 9.3 8.9 77440 9.16 32666 9.05 49642 449607 60
2021-11-03 9.67 9.09 -0.57 9.1 9.8 9 75010 9.29 50752 9.1 86923 805513 72
2021-11-02 9.81 9.67 -0.14 9.67 9.87 9.51 70667 9.8 45007 9.67 33167 322929 62
2021-11-01 9.81 9.81 -0.25 9.56 9.78 9.56 99064 9.69 48807 9.57 24078 231354 33
2021-10-31 9.81 9.81 -0.21 9.6 9.85 9.51 93816 9.77 48408 9.6 29961 288922 56
2021-10-28 9.77 9.81 0.03 9.8 10 9.65 101313 9.94 79933 9.85 56589 556157 70
2021-10-27 10.02 9.77 -0.25 9.77 10.09 9.53 119813 9.9 90021 9.81 76334 760021 71
2021-10-26 11.57 10.02 -1.55 10.02 10.63 10 194160 10.2 25084 10.02 131579 1351155 141
2021-10-25 11.53 11.57 0.04 11.57 11.86 11.2 306087 11.63 86499 11.57 261895 3012804 249
2021-10-24 11.01 11.53 0.52 11.53 11.6 11.21 178302 11.53 45842 11.39 149742 1710355 142
2021-10-20 10.99 11.01 0.05 11.04 11.3 10.7 104945 11.18 107018 11.1 184635 2022635 147
2021-10-19 11.3 10.99 -0.34 10.96 11.37 10.93 131546 11.04 34734 10.99 55836 620615 73
2021-10-18 11.27 11.3 0.03 11.3 11.4 11.22 103917 11.37 29191 11.3 40715 459303 56
2021-10-17 11.14 11.27 0.13 11.27 11.39 11.12 104645 11.22 78861 11.22 37664 423268 49
2021-10-14 11.04 11.14 0.11 11.15 11.17 11 78497 11.17 59831 11.15 124551 1374782 76
2021-10-13 11.04 11.04 -0.01 11.03 11.2 11.03 87142 11.18 38184 11.04 12359 137063 27
2021-10-12 11.04 11.04 0.12 11.16 11.28 11.01 55692 11.24 19055 10.92 16910 187355 22
2021-10-11 11.12 11.04 -0.08 11.04 11.24 11 95882 11.1 52424 11.1 82588 914616 64
2021-10-10 11.12 11.12 -0.11 11.01 11.29 10.92 100371 11.2 45660 11.02 16338 181260 32
2021-10-06 11.12 11.12 -0.2 10.92 11.2 10.92 90853 11.12 86909 10.95 18916 208105 36
2021-10-05 11.2 11.12 -0.08 11.12 11.36 10.7 92095 11.14 71108 11.12 28523 314003 33
2021-10-04 11.51 11.2 -0.38 11.13 11.46 11.12 120804 11.2 23574 11.13 39283 440584 42
2021-10-03 11.51 11.51 -0.31 11.2 11.66 11.2 105578 11.39 29031 11.22 17563 198862 28
2021-09-30 11.29 11.51 0.22 11.51 11.6 11.3 121161 11.59 58697 11.52 35355 405143 36
2021-09-29 11.26 11.29 0.03 11.29 11.67 11.21 106716 11.39 38225 11.3 34004 385073 45
2021-09-28 11.35 11.26 -0.09 11.26 11.5 11.25 101295 11.44 22331 11.26 69576 787560 46
2021-09-27 11.35 11.35 -0.05 11.3 11.61 11.3 118147 11.55 34861 11.28 57614 655904 56
2021-09-26 11.34 11.35 0 11.34 11.65 11.33 105770 11.5 70165 11.35 32014 364310 27
2021-09-23 10.87 11.34 0.48 11.35 11.4 11.16 75942 11.35 126132 11.34 56929 640091 50
2021-09-22 10.87 10.87 0.26 11.13 11.28 10.99 77011 11.1 150113 11.16 15887 176602 23
2021-09-21 11.22 10.87 -0.35 10.87 11.1 10.8 93301 11.01 77344 10.88 121940 1329705 92
2021-09-20 11.46 11.22 -0.16 11.3 11.51 10.97 120503 11.3 28811 11.13 63472 713372 99
2021-09-19 11.72 11.46 -0.22 11.5 11.75 11.45 114835 11.6 31240 11.5 70280 814371 59
2021-09-16 11.69 11.72 0.03 11.72 11.88 11.61 111272 11.72 42603 11.66 16210 189653 31
2021-09-15 11.82 11.69 -0.13 11.69 11.99 11.61 132619 11.84 65699 11.69 76894 902972 52
2021-09-14 11.73 11.82 0.21 11.94 12 11.8 147503 11.92 50712 11.81 48763 579716 58
2021-09-13 11.64 11.73 0.26 11.9 11.98 11.67 121440 11.89 73018 11.8 24458 287220 40
2021-09-12 11.84 11.64 -0.22 11.62 11.88 11.3 132828 11.85 106669 11.86 35159 407320 54
2021-09-09 11.96 11.84 -0.19 11.77 12.29 11.77 182769 12.07 33802 11.84 51448 619313 70
2021-09-08 11.83 11.96 0.1 11.93 12.19 11.78 156981 12.07 70945 11.94 40589 487788 61
2021-09-07 11.77 11.83 0.06 11.83 11.99 11.5 113862 11.83 84167 11.77 76339 900241 92
2021-09-06 12.31 11.77 -0.55 11.76 12.48 11.71 133016 12 46915 11.83 98240 1182320 117
2021-09-05 12.55 12.31 -0.3 12.25 12.9 12.25 188881 12.39 37506 12.29 130467 1630896 119
2021-09-02 12.42 12.55 0.28 12.7 12.97 12.21 90112 12.78 129339 12.7 134100 1683286 124
2021-09-01 12.39 12.42 -0.08 12.31 12.54 12.31 109441 12.47 62074 12.32 46469 576936 59
2021-08-31 12.27 12.39 -0.01 12.26 12.59 12.15 130448 12.47 95421 12.28 78022 966672 105
2021-08-30 12.26 12.27 -0.08 12.18 12.46 12.1 131930 12.3 113646 12.18 87577 1074617 104
2021-08-29 12.5 12.26 -0.11 12.39 12.42 12.04 159663 12.39 112189 12.3 68760 843126 97
2021-08-26 12.74 12.5 -0.71 12.03 12.85 12.03 212119 12.37 30657 12.11 180201 2252170 205
2021-08-25 12.7 12.74 0.1 12.8 12.84 12.6 150424 12.79 59414 12.7 145444 1853341 102
2021-08-24 12.87 12.7 -0.29 12.58 12.98 12.58 148806 12.73 67722 12.58 144057 1829722 125
2021-08-23 12.78 12.87 0.04 12.82 13 12.78 188038 12.94 74612 12.82 131412 1691781 110
2021-08-22 12.89 12.78 -0.18 12.71 12.91 12.7 175720 12.83 49650 12.72 125254 1601108 107
2021-08-19 13.12 12.89 -0.33 12.79 13.14 12.7 177652 12.97 107828 12.8 226598 2919733 187
2021-08-18 12.97 13.12 0.02 12.99 13.4 12.88 192968 13.06 108036 12.91 270558 3550869 275
2021-08-17 13.48 12.97 -0.53 12.95 13.22 12.8 262998 12.95 173169 12.92 539364 6995298 375
2021-08-16 13.99 13.48 -0.82 13.17 14.35 13.07 349698 13.2 158269 13.17 1113633 15031004 714
2021-08-15 12.92 13.99 1.23 14.15 14.21 12.9 12503 14.17 242866 14.16 1614998 22588496 832
2021-08-11 12.01 12.43 0.43 12.44 12.7 12.03 173409 12.6 135913 12.44 350825 4360289 323
2021-08-10 12.07 12.01 -0.13 11.94 12.2 11.9 124585 12.12 81969 11.98 47235 567143 62
2021-08-09 12.23 12.07 -0.23 12 12.3 11.95 171906 12 54435 11.97 100992 1218719 96
2021-08-08 12.15 12.23 -0.02 12.13 12.35 12.08 142941 12.28 96000 12.13 112050 1369984 110
2021-08-05 12.07 12.15 -0.01 12.06 12.42 12.05 147682 12.23 111025 12.06 62773 762696 67
2021-08-04 12.13 12.07 -0.13 12 12.27 11.87 146003 12 82149 11.99 100329 1211127 103
2021-08-03 12.59 12.13 -0.59 12 12.65 11.95 206653 12.1 76302 12.01 179059 2171208 163
2021-08-02 12.21 12.59 0.16 12.37 13.09 12.11 267894 12.37 105741 12.2 357789 4504690 294
2021-08-01 12.69 12.21 -0.64 12.05 12.74 11.91 257260 12.05 111866 12.03 371869 4541185 328
2021-07-29 12.97 12.69 -0.55 12.42 13.01 12.41 240674 12.69 49523 12.45 195334 2479558 173
2021-07-28 12.89 12.97 -0.09 12.8 13.3 12.71 243482 12.95 118419 12.85 272230 3531889 228
2021-07-27 12.99 12.89 -0.38 12.61 13.25 12.61 231442 12.97 62645 12.66 183292 2362174 173
2021-07-26 12.52 12.99 0.38 12.9 13.45 12.49 133972 13.15 146253 13.07 731526 9504895 524
2021-07-25 12.67 12.52 -0.17 12.5 13.15 11.7 322981 12.5 112219 12.48 560357 7017955 426
2021-07-18 11.02 11.52 0.67 11.69 11.69 11.05 176696 11.7 173342 11.69 351254 4046446 272
2021-07-15 11.06 11.02 -0.06 11 11.17 10.97 165804 11.1 79388 11 34296 378095 46
2021-07-14 10.89 11.06 0.08 10.97 11.18 10.9 143650 11.08 116573 10.97 57613 637336 64
2021-07-13 10.92 10.89 -0.1 10.82 11.05 10.8 134053 11 64469 10.85 54375 592002 55
2021-07-12 10.87 10.92 -0.04 10.83 11 10.8 108331 10.96 81321 10.85 10750 117414 23
2021-07-11 10.93 10.87 -0.15 10.78 10.94 10.78 128477 10.89 64132 10.8 54300 590387 43
2021-07-08 10.96 10.93 -0.07 10.89 11.06 10.8 155715 10.89 106300 10.84 71911 786348 66
2021-07-07 11 10.96 -0.05 10.95 11.14 10.9 176135 10.99 81568 10.94 44122 483475 48
2021-07-06 11.3 11 -0.4 10.9 11.29 10.7 179020 11.07 74978 10.91 67469 741827 80
2021-07-05 11.36 11.3 -0.06 11.3 11.62 11.15 213155 11.29 61540 11.18 216283 2443600 118
2021-07-04 11.4 11.36 -0.07 11.33 11.48 11.31 166781 11.38 71798 11.34 69062 784730 56
2021-06-30 11.25 11.4 0.14 11.39 11.55 11.18 232302 11.39 105042 11.3 153805 1753872 126
2021-06-29 11.51 11.25 -0.23 11.28 11.33 11.15 216550 11.28 113586 11.21 88316 993239 82
2021-06-28 11.43 11.51 -0.22 11.21 11.7 11.15 249577 11.36 85740 11.21 204880 2358597 162
2021-06-27 11.06 11.43 0.48 11.54 11.68 10.95 153583 11.54 192328 11.48 347076 3966265 235
2021-06-24 11.17 11.06 -0.17 11 11.24 11 145808 11.19 98851 11.02 84206 931427 75
2021-06-23 11.18 11.17 -0.13 11.05 11.34 11.04 134600 11.25 68022 11.05 198793 2220489 105
2021-06-22 11.05 11.18 0.21 11.26 11.28 11.05 140551 11.27 120948 11.26 139809 1563279 92
2021-06-21 10.86 11.05 0.06 10.92 11.15 10.92 173412 11.08 88734 10.92 94561 1045172 92
2021-06-20 10.8 10.86 0.17 10.97 10.97 10.58 121988 10.97 99458 10.82 55270 600045 66
2021-06-17 10.67 10.8 0.21 10.88 10.9 10.55 123744 10.85 137758 10.8 75005 810323 58
2021-06-16 10.64 10.67 0.06 10.7 10.82 10.6 125246 10.81 120407 10.7 65740 701206 54
2021-06-15 10.75 10.64 -0.22 10.53 10.89 10.51 133746 10.7 62128 10.53 150566 1601786 94
2021-06-14 10.72 10.75 0.02 10.74 10.85 10.6 123734 10.82 85905 10.76 33310 358102 28
2021-06-13 10.89 10.72 -0.27 10.62 10.89 10.6 134455 10.7 80403 10.63 172502 1849896 98
2021-06-10 10.95 10.89 -0.07 10.88 11.08 10.81 150939 10.98 83536 10.9 36292 395310 37
2021-06-09 10.95 10.95 -0.07 10.88 11.11 10.88 185520 10.97 135632 10.9 158987 1741188 100
2021-06-08 11.07 10.95 -0.21 10.86 11.05 10.86 171348 10.95 168353 10.86 106182 1163031 65
2021-06-07 11.17 11.07 -0.13 11.04 11.3 11 190098 11.13 177948 11.06 187406 2075034 91
2021-06-06 10.99 11.17 0.14 11.13 11.35 11.02 187135 11.22 222767 11.13 172623 1928863 99
2021-06-03 11.07 10.99 -0.15 10.92 11.19 10.82 180316 11.05 91705 10.91 107198 1178405 72
2021-06-02 11.05 11.08 -0.13 10.92 11.39 10.92 203370 10.99 212133 10.92 211540 2343133 127
2021-06-01 11.23 11.05 -0.12 11.11 11.34 10.78 50552 11.34 41460 11 114895 1269781 98
2021-05-31 11.14 11.23 -0.21 10.93 11.5 10.93 218969 11.2 60923 10.93 356204 3999820 220
2021-05-30 11.18 11.14 -0.15 11.03 11.4 11 199031 11.17 142198 11.05 212153 2362602 125
2021-05-27 11.34 11.18 -0.19 11.15 11.5 11 200819 11.24 148701 11.15 220601 2466400 134
2021-05-26 10.77 11.34 0.63 11.4 11.69 11 125939 11.4 221668 11.39 511400 5800192 231
2021-05-25 10.92 10.77 0.06 10.98 11.15 10.49 105459 10.99 113296 10.91 166116 1789361 128
2021-05-24 11.39 10.92 -0.69 10.7 11.55 10.65 136871 10.8 100077 10.75 406940 4442680 230
2021-05-23 11.51 11.4 -0.12 11.39 11.7 11.2 120741 11.39 176721 11.23 196686 2242215 167
2021-05-20 12.06 11.51 -0.65 11.41 11.75 11.4 195482 11.51 35141 11.42 253177 2913175 187
2021-05-19 12.48 12.06 -0.73 11.75 12.59 11.71 299864 11.99 75756 11.75 292080 3521536 189
2021-05-18 12 12.48 0.38 12.38 12.7 12.25 307791 12.5 240293 12.38 681216 8499770 308
2021-05-17 11.61 12 0.62 12.23 12.46 11.49 145393 12.39 358402 12.23 1089173 13065958 558
2021-05-11 11.52 11.61 -0.03 11.49 11.94 11.27 226467 11.49 125799 11.42 258756 3004389 153
2021-05-10 11.11 11.52 0.73 11.84 11.99 10.6 207974 11.94 425563 11.85 860051 9911388 469
2021-05-09 10.77 11.11 0.23 11 11.73 10.85 224913 11.1 189478 11.01 356066 3957578 227
2021-05-06 10.41 10.77 0.37 10.78 10.85 10.63 162357 10.78 144440 10.75 211742 2281150 144
2021-05-05 9.9 10.41 0.72 10.62 10.62 10 57008 10.62 181821 10.89 231418 2407941 189
2021-05-04 10.02 9.9 0.03 10.05 10.14 9.6 59193 10.13 87901 10.01 51842 513289 39
2021-04-28 10.21 10.01 -0.05 10.16 10.25 9.73 74570 10.16 67061 10.01 23200 232331 42
2021-04-27 10.01 10.21 0.03 10.04 10.32 10.02 107033 10.24 39823 10.11 101562 1036934 93
2021-04-26 9.55 10.01 0.65 10.2 10.2 9.67 44292 10.19 116032 10.11 103305 1034550 101
2021-04-25 9.3 9.44 0.2 9.5 9.65 9.3 32074 9.64 58374 9.45 43633 411801 44
2021-04-22 9.3 9.3 0.04 9.34 9.35 9.3 30030 9.3 41729 9.3 7060 65762 15
2021-04-21 9.24 9.3 0.06 9.3 9.37 9.28 29594 9.27 48366 9.27 25557 237783 23
2021-04-20 8.99 9.24 0.26 9.25 9.39 9.15 50126 9.3 59133 9.25 47372 437903 48
2021-04-19 9 8.99 0.2 9.2 9.2 8.75 28154 9.2 58020 9.07 17770 159773 19
2021-04-18 9 9 0.11 9.11 9.38 8.94 29101 9.11 91012 9.1 5262 47688 11
2021-04-15 9.26 9 -0.32 8.94 9.17 8.9 71616 9.1 63075 8.95 72833 655652 55
2021-04-14 9.55 9.26 -0.15 9.4 9.45 9.01 50172 9.5 108165 9.22 57124 528736 30
2021-04-13 9.75 9.55 -0.42 9.33 9.6 9.33 73735 9.5 140820 9.33 83895 801556 14
2021-04-12 9.76 9.75 -0.1 9.66 10 9.6 30876 10 9700 9.54 84743 826266 41
2021-04-11 9.66 9.76 0.24 9.9 9.9 9.61 17538 9.95 91690 9.7 17953 175191 25
2021-04-08 9.3 9.66 0.21 9.51 9.8 9.47 7580 9.78 5850 9.45 35914 346829 36
2021-04-07 9.2 9.3 0.03 9.23 9.79 9.22 6830 9.54 148040 9.22 69880 649701 40
2021-04-06 9.45 9.2 -0.14 9.31 9.43 9.05 5160 10.17 168040 9.3 105068 967130 41
2021-04-05 9.83 9.45 -0.56 9.27 9.7 9.12 23800 10.18 5600 9.27 102887 972562 85
2021-04-04 10.06 9.83 -0.33 9.73 9.92 9.73 22367 10.48 5635 9.65 21900 215286 16
2021-04-01 9.98 10.06 -0.11 9.87 10.38 9.87 9518 10.65 6709 9.66 45030 453099 45
2021-03-31 9.81 9.98 0.32 10.13 10.15 9.66 11514 10.15 8434 9.66 120310 1200166 79
2021-03-30 9.81 9.81 0.07 9.88 9.89 9.76 46049 9.9 9921 9.67 7619 74864 21
2021-03-29 9.67 9.81 0.29 9.96 9.96 9.65 39664 9.9 7791 9.72 18874 185239 26
2021-03-28 9.54 9.67 0.06 9.6 9.85 9.55 35485 9.85 6066 9.57 41025 396681 37
2021-03-25 9.67 9.54 -0.07 9.6 9.71 9.5 35500 9.85 3085 9.33 74223 708411 52
2021-03-24 9.64 9.67 -0.1 9.54 10.1 9.51 35985 9.85 33817 9.53 29933 289429 31
2021-03-23 9.81 9.64 -0.3 9.51 9.77 9.5 24638 9.8 5922 9.51 49206 474451 32
2021-03-22 9.89 9.81 -0.09 9.8 10 9.6 19398 10.6 4181 9.5 73138 717346 46
2021-03-21 10.15 9.89 -0.16 9.99 10.05 9.65 33886 10.6 5370 9.33 45148 446305 46
2021-03-18 10.33 10.15 -0.27 10.06 10.3 10 32151 10.6 8831 10.04 40844 414692 24
2021-03-17 10.19 10.33 0.01 10.2 10.65 10.2 26048 10.58 13075 10.1 21259 219667 27
2021-03-16 10.34 10.19 -0.22 10.12 10.5 10.09 33203 10.54 11425 10.03 68523 698196 38
2021-03-15 10.62 10.34 -0.5 10.12 10.68 10.12 33520 10.54 10610 10.1 72038 745080 51
2021-03-14 10.62 10.62 -0.22 10.4 10.55 9.56 33250 10.88 13141 10.4 4190 43687 12
2021-03-11 10.5 10.62 0.01 10.51 10.8 10.46 28420 10.89 13274 10.35 19976 212059 27
2021-03-10 10.58 10.5 0.05 10.63 10.63 10.33 27904 10.89 10481 10.35 14322 150438 24
2021-03-09 10.5 10.58 0.11 10.61 10.88 10.37 52122 10.68 8220 10.29 118807 1257135 75
2021-03-08 10.67 10.5 -0.22 10.45 10.58 10.35 55361 10.65 10270 10.29 28552 299900 27
2021-03-07 10.5 10.67 0.09 10.59 10.95 10.56 37605 10.93 10180 10.51 41943 447512 38
2021-03-04 10.48 10.5 0.12 10.6 10.69 10.29 26787 10.7 7320 10.29 44871 471191 32
2021-03-03 10.7 10.48 -0.2 10.5 10.95 10.2 29802 11 17612 10.22 206317 2162497 87
2021-03-02 10.87 10.7 -0.57 10.3 10.8 10.3 46236 10.88 0 0 139209 1489964 70
2021-03-01 11.1 10.87 -0.3 10.8 10.99 10.79 51765 11.14 11898 10.71 103119 1121323 62
2021-02-28 11.37 11.1 -0.2 11.17 11.3 10.95 58865 11.34 17139 10.95 182180 2022422 133
2021-02-25 11.04 11.37 0.18 11.22 11.7 11.15 74909 11.34 63030 11 307788 3499932 213
2021-02-24 10.78 11.04 0.41 11.19 11.22 10.74 70283 11.23 28692 10.7 80262 886262 83
2021-02-23 10.71 10.78 0.03 10.74 10.9 10.73 80407 10.9 33190 10.73 101891 1098548 50
2021-02-22 10.72 10.71 -0.03 10.69 10.8 10.67 76402 10.95 33077 10.66 33951 363661 19
2021-02-21 10.7 10.72 -0.02 10.68 10.76 10.61 80664 10.95 30077 10.61 16723 179331 18
2021-02-18 10.71 10.7 -0.09 10.62 10.88 10.62 73514 10.98 24610 10.6 65658 702280 41
2021-02-17 10.77 10.71 -0.08 10.69 10.98 10.63 87648 10.8 26000 10.68 43311 463980 43
2021-02-16 10.78 10.77 0.12 10.9 10.99 10.73 89569 11 28350 10.71 74139 798357 42
2021-02-15 10.87 10.78 -0.1 10.77 11 10.74 85105 11.13 26851 10.71 25598 275979 30
2021-02-14 10.81 10.87 -0.05 10.76 11.05 10.76 91386 11.13 25563 10.71 28170 306150 39
2021-02-11 10.81 10.81 0.09 10.9 10.91 10.71 75694 11.15 25765 10.71 38465 415903 50
2021-02-10 10.83 10.81 0.06 10.89 10.99 10.7 89759 10.9 22744 10.73 65990 713175 47
2021-02-09 10.91 10.83 -0.11 10.8 11 10.7 128127 11.2 23215 10.74 39065 422950 20
2021-02-08 11.1 10.91 -0.3 10.8 11.05 10.8 129302 11.29 19165 10.7 122430 1335874 98
2021-02-07 11.02 11.1 -0.02 11 11.25 10.96 127917 11.29 22555 10.96 64948 720768 57
2021-02-04 11.13 11.02 -0.17 10.96 11.16 10.96 113217 11.25 20955 10.92 60566 667500 52
2021-02-03 11.32 11.13 -0.22 11.1 11.39 11 113687 11.25 42053 10.92 146549 1631749 93
2021-02-02 11.08 11.32 0.02 11.1 11.43 11.1 96187 11.36 49353 11.11 226384 2562796 176
2021-02-01 11.05 11.08 0 11.05 11.26 11 84462 11.2 33653 11.01 103906 1150849 78
2021-01-31 11.05 11.05 -0.03 11.02 11.2 10.95 60530 11.37 27598 10.93 182926 2020603 92
2021-01-27 11 11.05 0.17 11.17 11.2 10.93 97196 11.2 24095 10.93 83890 927170 62
2021-01-26 10.96 11 0.02 10.98 11.1 10.97 87756 11.11 15850 10.85 40930 450256 29
2021-01-25 10.94 10.96 0.06 11 11.14 10.93 85282 11.17 13400 10.9 29314 321238 28
2021-01-24 11 10.94 -0.1 10.9 11.16 10.9 93499 11.14 17895 10.9 34100 373172 44
2021-01-21 11.02 11 -0.07 10.95 11.14 10.94 83800 11.17 2650 10.8 88139 969590 60
2021-01-20 11.01 11.02 -0.01 11 11.19 10.91 89288 11.23 22750 11 75057 826782 71
2021-01-19 11.08 11.01 -0.08 11 11.26 10.91 88818 11.25 29750 10.95 73617 810265 48
2021-01-18 11.25 11.08 -0.25 11 11.38 10.96 89375 11.34 9650 10.84 78029 864208 60
2021-01-17 11.13 11.25 -0.01 11.12 11.44 11.02 78700 11.42 24700 11.01 116431 1309971 78
2021-01-14 10.92 11.13 0.29 11.21 11.3 10.9 47668 11.33 20310 10.81 179989 2003608 138
2021-01-13 11.01 10.92 -0.02 10.99 10.99 10.85 54286 11.09 16910 10.86 39641 432876 22
2021-01-12 11 11.01 0.08 11.08 11.1 10.85 71772 11.1 14860 10.87 22631 249158 30
2021-01-11 11.01 11 -0.06 10.95 11.16 10.95 67621 11.1 7660 10.81 38390 422342 35
2021-01-10 10.85 11.01 0.25 11.1 11.1 10.81 48691 11.13 11710 10.81 171926 1892300 105
2021-01-06 10.87 10.85 -0.12 10.75 11 10.75 36022 11 14920 10.75 74435 807886 55
2021-01-05 10.74 10.87 0.24 10.98 10.98 10.7 31889 11 16550 10.8 90491 983853 73
2021-01-04 10.71 10.74 0.02 10.73 10.94 10.67 35625 11 14032 10.71 52606 564932 55
2021-01-03 10.76 10.71 -0.02 10.74 10.95 10.61 34055 11 4800 10.63 15109 161826 14
2020-12-31 10.94 10.76 -0.04 10.9 10.9 10.55 17838 11.16 3700 10.43 15858 170662 26
2020-12-30 10.86 10.94 0.04 10.9 11.1 10.75 72903 11.08 8784 10.8 81854 895488 63
2020-12-29 10.5 10.86 0.39 10.89 11 10.5 53105 10.99 6484 10.76 109194 1185943 103
2020-12-28 10.21 10.5 0.34 10.55 10.6 10.31 30918 10.66 8575 10.43 112877 1185387 57
2020-12-27 10.38 10.21 0.15 10.53 10.6 10 39588 10.52 9417 10.1 47204 481763 48
2020-12-24 10.3 10.38 0.15 10.45 10.45 10.34 37854 10.6 1850 10.32 21259 220654 16
2020-12-23 10.3 10.3 0.04 10.34 10.4 10.3 30204 10.73 1461 10.32 6636 68934 11
2020-12-22 10.04 10.3 0.45 10.49 10.49 10.01 18188 10.49 12454 10.16 64385 663168 44
2020-12-21 10.79 10.04 -0.85 9.94 10.5 9.85 66967 10.01 0 0 175693 1764705 130
2020-12-20 10.43 10.79 0.37 10.8 10.95 10.52 57286 10.9 4680 10.55 60922 657618 28
2020-12-17 10.54 10.43 -0.04 10.5 10.51 10.3 41931 10.7 3669 10.32 103826 1082811 55
2020-12-16 10.8 10.54 -0.3 10.5 10.75 10.49 64239 10.9 10350 10.13 105303 1109719 79
2020-12-15 10.83 10.8 -0.17 10.66 10.98 10.66 171666 10.99 18500 10.71 140276 1515390 68
2020-12-14 10.9 10.83 -0.1 10.8 11 10.76 171854 10.99 16350 10.76 111500 1207629 68
2020-12-13 10.84 10.9 -0.01 10.83 11.04 10.8 151229 11 12400 10.82 68462 746325 65
2020-12-10 10.91 10.84 -0.01 10.9 10.91 10.66 139620 10.92 2500 10.66 60086 651080 47
2020-12-09 10.96 10.91 -0.06 10.9 11.19 10.9 142045 11.26 24200 10.89 136469 1489548 78
2020-12-08 11.02 10.96 -0.02 11 11.07 10.73 149931 11.1 8600 10.57 100022 1096204 120
2020-12-07 11.17 11.02 -0.27 10.9 11.35 10.9 154918 11.3 1850 10.88 203624 2243200 250
2020-12-06 11.27 11.17 -0.16 11.11 11.29 11.1 120782 11.36 23589 11.07 48258 539015 54
2020-12-03 11.35 11.27 -0.25 11.1 11.4 11.06 125948 11.31 38947 11.12 172375 1942077 138
2020-12-02 11.33 11.35 -0.17 11.16 11.5 11.16 99575 11.39 51888 11.12 138539 1572371 108
2020-12-01 11.19 11.33 0.03 11.22 11.47 11.11 94074 11.39 6829 11.21 263064 2981079 147
2020-11-30 11.22 11.19 -0.14 11.08 11.34 11.05 44134 11.45 2710 11.06 119160 1333203 85
2020-11-29 11.23 11.22 -0.18 11.05 11.43 11.02 69573 11.34 11820 11.05 65145 730676 68
2020-11-26 11.1 11.23 0.09 11.19 11.48 10.85 35808 11.29 3685 11.07 143297 1608732 133
2020-11-25 11.29 11.1 -0.1 11.19 11.2 10.91 39198 11.24 2480 10.89 106414 1181452 69
2020-11-24 11.38 11.29 -0.18 11.2 11.4 11.17 42252 11.49 75400 11.15 136368 1539106 68
2020-11-23 11.27 11.38 0.03 11.3 11.58 11.2 34317 11.49 140400 11.31 87816 998979 62
2020-11-22 11.31 11.27 -0.06 11.25 11.3 11.25 27852 11.38 156400 11.27 33866 381823 41
2020-11-19 11.31 11.31 -0.01 11.3 11.42 11.2 21552 11.58 156966 11.27 152847 1728492 85
2020-11-18 11.39 11.31 -0.12 11.27 11.49 11.23 11867 11.49 5216 11.2 120574 1364016 83
2020-11-17 11.29 11.39 0.21 11.5 11.5 11.23 10717 11.65 16250 11.33 243915 2778711 395
2020-11-16 12.04 12.15 0.16 12.2 12.4 11.96 63058 12.37 2000 11.9 670563 8149205 331
2020-11-15 11.89 12.04 0.11 12 12.35 11.9 133204 12.1 14026 11.96 410770 4944067 197
2020-11-12 11.61 11.89 0.31 11.92 12 11.61 48087 12 12475 11.7 231722 2755724 158
2020-11-11 11.64 11.61 0.11 11.75 11.8 11.56 60065 11.8 11975 11.6 235042 2729954 152
2020-11-10 11.59 11.64 0.01 11.6 11.97 11.51 48645 11.9 6257 11.55 243024 2829997 277
2020-11-09 11.44 11.59 0.17 11.61 11.73 11.5 44609 11.8 7958 11.62 171576 1988371 109
2020-11-08 11.51 11.44 -0.01 11.5 11.6 11.36 55884 11.8 9868 11.37 52336 598705 61
2020-11-05 11.65 11.51 -0.25 11.4 11.7 11.4 54897 11.84 8561 11.36 97389 1120703 85
2020-11-04 11.7 11.65 0.01 11.71 11.8 11.51 60541 11.77 1561 11.43 53859 627591 55
2020-11-03 11.63 11.7 0.07 11.7 11.85 11.55 61616 11.79 27841 11.45 113807 1331212 97
2020-11-02 11.36 11.63 0.14 11.5 12 11.2 73256 11.6 54213 11.5 274817 3195110 169
2020-11-01 11.45 11.36 -0.05 11.4 11.68 11.21 69438 11.5 10552 11.17 75766 860840 61
2020-10-28 11.5 11.45 0.05 11.55 11.65 11.31 33091 11.93 5841 11.01 79580 911319 81
2020-10-27 11.63 11.5 -0.13 11.5 11.69 11.2 68163 11.96 49340 11.42 84478 971199 80
2020-10-26 11.32 11.63 0.18 11.5 12 11.3 16512 11.96 12493 11.41 201388 2341336 258
2020-10-25 11.1 11.32 0.55 11.65 11.9 10.83 17700 11.86 26410 10.81 281688 3189442 206
2020-10-22 11.92 11.1 -0.92 11 12.4 10.75 26455 11.95 0 0 802248 8904952 567
2020-10-21 11.01 11.92 1.09 12.1 12.11 10.9 1330 12.1 4250 11.19 712976 8500700 268
2020-10-20 11 11.01 -0.1 10.9 11.15 10.9 52864 11.14 8186 10.78 156963 1727415 92
2020-10-19 11.04 11 -0.1 10.94 11.2 10.91 83646 11 8736 10.9 89266 981930 73
2020-10-18 11.1 11.04 0 11.1 11.28 10.8 87953 11.3 8830 10.9 194410 2145807 118
2020-10-15 11.17 11.1 -0.27 10.9 11.53 10.9 53914 11.2 11400 10.8 177789 1973259 105
2020-10-14 11 11.17 0.2 11.2 11.31 10.99 54218 11.33 13200 11.05 224675 2509201 114
2020-10-13 11.25 11 -0.4 10.85 11.3 10.81 39495 11.31 8100 10.61 243045 2672938 151
2020-10-12 11.09 11.25 -0.19 10.9 11.6 10.65 15764 11.31 2000 10.6 652707 7341116 377
2020-10-11 10.35 11.09 0.85 11.2 11.38 10.4 0 0 37011 11.01 1084382 12030679 437
2020-10-07 10.01 10.35 0.49 10.5 10.6 10.06 47725 10.59 9933 9.9 800509 8284558 365
2020-10-06 9.24 10.01 0.92 10.16 10.16 9.25 0 0 24294 9.97 890774 8918784 341
2020-10-05 9.47 9.24 -0.17 9.3 9.35 8.93 73034 9.4 8363 9.06 240705 2225284 117
2020-10-04 9.41 9.47 -0.1 9.31 9.88 9.23 70751 9.66 13685 9.21 419448 3970102 202
2020-10-01 9.46 9.41 -0.17 9.29 9.62 9.25 19626 9.51 17062 9.17 398789 3752943 208
2020-09-30 9.89 9.46 -0.68 9.21 9.9 9.15 21548 9.5 26583 9.21 702431 6642947 588
2020-09-29 9.7 9.89 -0.08 9.62 10.25 9.59 66833 9.89 6843 9.52 921121 9107055 479
2020-09-28 8.65 9.26 0.86 9.51 9.51 8.75 0 0 77619 9.4 1251121 11588831 514
2020-09-27 8.32 8.65 0.39 8.71 8.8 8.43 54071 8.75 30277 8.54 341037 2949098 151
2020-09-24 8.24 8.32 -0.04 8.2 8.5 8.05 50161 8.34 22652 8.01 252882 2104603 135
2020-09-23 8.12 8.24 -0.02 8.1 8.5 7.99 51036 8.46 23925 7.9 314996 2595094 171
2020-09-22 7.55 8.12 0.58 8.13 8.3 7.37 805 8.3 29403 8.14 690403 5607747 286
2020-09-21 7.57 7.55 -0.17 7.4 7.74 7.35 66558 7.71 1650 7.2 197023 1487501 99
2020-09-20 7.48 7.57 0.03 7.51 7.68 7.5 63110 7.62 13600 7.35 95894 725625 52
2020-09-17 7.64 7.48 -0.12 7.52 7.75 7.36 64250 7.7 2150 7.26 225738 1689310 119
2020-09-16 7.67 7.64 0.02 7.69 7.8 7.55 72349 7.8 12368 7.55 147002 1122585 74
2020-09-15 7.66 7.67 -0.06 7.6 7.75 7.6 53164 7.79 17080 7.56 89332 685267 39
2020-09-14 7.82 7.66 -0.22 7.6 7.8 7.6 85864 7.87 10603 7.52 107103 820699 57
2020-09-13 7.9 7.82 -0.17 7.73 8 7.73 108948 7.85 15203 7.73 65131 509010 34
2020-09-10 7.7 7.9 0.02 7.72 8.09 7.72 74261 8.2 13950 7.66 202459 1600121 96
2020-09-09 7.61 7.7 0.09 7.7 7.98 7.5 26018 7.97 14950 7.57 226717 1746299 127
2020-09-08 8 7.61 -0.3 7.7 7.8 7.41 131068 7.44 6501 7.4 580890 4419266 205
2020-09-02 7.35 7.29 -0.01 7.34 7.44 7.2 49778 7.52 20000 7.23 273500 1992912 102
2020-09-01 7.56 7.35 -0.17 7.39 7.5 7.2 43319 7.4 35445 7.3 289998 2130866 109
2020-08-31 7.68 7.56 -0.32 7.36 7.8 7.36 44514 7.6 44735 7.25 451811 3415636 188
2020-08-30 7.53 7.68 0.13 7.66 7.84 7.5 60180 7.86 9500 7.6 456712 3509292 244
2020-08-27 7.51 7.53 0.04 7.55 7.64 7.38 45341 7.58 11050 7.21 515846 3882738 237
2020-08-26 7.07 7.34 0.33 7.4 7.49 7.1 33860 7.48 24550 7.1 746072 5477697 287
2020-08-25 7.23 7.07 -0.17 7.06 7.3 6.9 30473 7.3 14050 6.91 627812 4439658 285
2020-08-24 6.96 7.23 0.17 7.13 7.5 7.07 12460 7.37 12452 7.11 974168 7042223 408
2020-08-23 6.51 6.96 0.65 7.16 7.16 6.54 0 0 47388 7.16 1450862 10098882 477
2020-08-19 6.39 6.51 0.21 6.6 6.6 6.42 41780 6.66 19936 6.31 145955 949532 50
2020-08-18 6.48 6.39 0.02 6.5 6.5 6.27 57521 6.56 42485 6.3 129426 827308 66
2020-08-17 6.74 6.48 -0.37 6.37 6.7 6.21 67799 6.39 7320 6.21 159879 1035956 93
2020-08-16 6.85 6.74 -0.28 6.57 6.85 6.57 75414 6.79 16685 6.58 209302 1409906 126
2020-08-13 6.55 6.53 0.05 6.6 6.6 6.45 64930 6.63 20690 6.52 126013 823257 70
2020-08-12 6.51 6.55 -0.01 6.5 6.64 6.42 107191 6.65 18351 6.3 262269 1719063 120
2020-08-11 6.5 6.51 0.08 6.58 6.6 6.45 80913 6.62 13384 6.3 126187 821944 78
2020-08-10 6.39 6.5 0.09 6.48 6.65 6.3 75812 6.62 22884 6.41 447037 2905638 210
2020-08-09 6.39 6.39 -0.02 6.37 6.45 6.3 110531 6.44 11000 6.18 192587 1230629 82
2020-08-06 6.23 6.39 0.1 6.33 6.45 6.29 73375 6.43 9792 6.31 191031 1220144 105
2020-08-05 6.2 6.23 0.08 6.28 6.34 6.12 93502 6.36 59816 6.22 150084 934720 94
2020-08-04 6.16 6.2 0.05 6.21 6.34 6.1 84142 6.29 21367 6.15 174353 1081664 100
2020-07-29 6.11 6.16 0.14 6.25 6.26 6.1 51306 6.26 20000 5.95 161700 995428 108
2020-07-28 6.2 6.11 -0.13 6.07 6.23 6.05 67221 6.2 20800 6.03 78400 478751 57
2020-07-27 6.06 6.2 0.12 6.18 6.3 6.06 38191 6.24 28275 6.03 302841 1877615 136
2020-07-26 5.87 6.06 0.31 6.18 6.2 5.9 23001 6.21 33775 5.9 137814 835107 120
2020-07-22 5.92 5.87 0.02 5.94 5.98 5.83 35034 6 19525 5.65 89536 525426 60
2020-07-21 5.85 5.92 0.08 5.93 6.12 5.8 23840 6.09 15775 5.61 137106 812096 102
2020-07-20 5.65 5.85 0.25 5.9 5.95 5.58 6713 5.99 28000 5.75 225680 1319531 112
2020-07-19 5.93 5.65 -0.38 5.55 6 5.55 11213 5.94 7500 5.44 209018 1180418 110
2020-07-16 6.23 5.93 -0.21 6.02 6.12 5.75 2333 6.79 7462 5.88 144842 858662 105
2020-07-15 6.36 6.23 -0.42 5.94 6.65 5.73 41875 5.94 0 0 650063 4051454 252
2020-07-14 6.54 6.36 -0.15 6.39 6.59 6.23 87065 6.65 25556 6.21 128612 818023 111
2020-07-13 6.67 6.54 -0.18 6.49 6.75 6.4 89628 6.65 16806 6.12 132183 864466 108
2020-07-12 6.38 6.67 0.2 6.58 6.72 6.5 69637 6.72 22656 6.57 159313 1061944 107
2020-07-09 6.77 6.38 -0.35 6.42 6.69 6.1 89535 6.6 1098 6.1 267122 1704369 194
2020-07-08 6.67 6.77 0.03 6.7 6.97 6.56 72123 6.95 6620 6.52 199630 1352363 143
2020-07-07 6.81 6.67 -0.16 6.65 6.8 6.52 36175 6.9 6620 6.52 628620 4193444 280
2020-07-06 6.92 6.81 -0.13 6.79 6.94 6.69 57973 7 14075 6.71 251473 1712229 133
2020-07-05 6.69 6.92 0.11 6.8 7.04 6.78 36948 7.1 11575 6.72 467140 3233055 224
2020-06-30 6.67 6.69 -0.04 6.63 6.81 6.51 23960 6.98 9179 6.55 749807 5013715 303
2020-06-29 6.58 6.67 -0.02 6.56 6.9 6.45 61287 6.8 6879 6.44 842248 5615937 376
2020-06-28 6.12 6.58 0.59 6.71 6.73 6.27 0 0 28487 6.31 1665120 10960387 594
2020-06-25 5.88 6.12 0.12 6 6.24 5.91 9498 6.29 43387 5.95 669331 4099304 368
2020-06-24 5.79 5.88 0.12 5.91 5.99 5.73 129098 5.99 40215 5.71 244010 1434088 121
2020-06-23 5.77 5.79 -0.04 5.73 5.88 5.72 108122 5.89 36863 5.71 179798 1040699 95
2020-06-22 5.72 5.77 -0.03 5.69 5.9 5.68 119644 5.89 44817 5.56 147652 851936 93
2020-06-21 5.73 5.72 0.07 5.8 5.8 5.59 127673 5.89 41317 5.59 192028 1098165 108
2020-06-18 5.73 5.73 -0.06 5.67 5.87 5.63 100635 5.93 29489 5.59 102480 587531 56
2020-06-17 5.89 5.73 -0.21 5.68 5.92 5.51 107455 5.89 51407 5.5 234548 1344290 104
2020-06-16 5.82 5.89 -0.02 5.8 5.96 5.76 107888 6 27127 5.73 132886 782746 82
2020-06-15 5.89 5.82 -0.09 5.8 5.94 5.7 91308 5.89 33720 5.77 244417 1421784 132
2020-06-14 5.61 5.89 0.24 5.85 6 5.69 49058 5.99 23881 5.68 615499 3626806 293
2020-06-11 5.58 5.61 0.15 5.73 5.77 5.5 116107 5.79 38104 5.54 310422 1742751 156
2020-06-10 5.69 5.58 -0.17 5.52 5.65 5.52 118786 5.69 25539 5.51 189510 1057568 121
2020-06-09 5.77 5.69 -0.11 5.66 5.8 5.63 98023 5.9 37049 5.55 149420 849756 85
2020-06-08 5.88 5.77 -0.17 5.71 5.91 5.7 84298 6 36302 5.61 209212 1206334 99
2020-06-07 5.81 5.88 0.02 5.83 6 5.79 58548 6.05 26407 5.55 301111 1771075 142
2020-06-04 5.75 5.81 0.07 5.82 5.94 5.75 35549 6 31787 5.62 228266 1326252 113
2020-06-03 5.9 5.75 -0.06 5.84 5.88 5.7 86937 5.85 22658 5.62 184039 1057828 105
2020-06-02 5.85 5.9 -0.05 5.8 6.05 5.75 123837 5.95 21089 5.75 428599 2527817 236
2020-05-31 5.67 5.87 0.15 5.82 6 5.6 69394 5.9 10328 5.4 208149 1221827 137
2020-05-17 4.9 5.33 0.49 5.39 5.39 4.98 0 0 48447 5.28 608932 3243349 208
2020-05-14 4.86 4.9 0.07 4.93 5 4.8 26400 5 28062 4.6 108916 533259 85
2020-05-13 4.89 4.86 -0.02 4.87 5.08 4.72 45370 4.96 35459 4.66 253230 1231327 118
2020-05-12 4.68 4.89 0.12 4.8 5 4.8 13500 5.05 18709 4.78 196390 959538 100
2020-05-11 4.67 4.68 0.15 4.82 4.85 4.38 14000 4.95 9062 4.7 273797 1280153 141
2020-05-10 5.04 4.67 -0.44 4.6 5.15 4.54 27100 4.98 0 0 598746 2796193 254
2020-05-07 5.51 5.04 -0.52 4.99 5.64 4.96 35820 5.28 6100 4.96 709419 3574745 272
2020-05-06 5.36 5.51 0.18 5.54 5.6 5.34 19570 5.57 26353 5.21 225049 1240818 111
2020-05-05 5.13 5.36 0.29 5.42 5.46 5.2 66480 5.49 20587 5.25 203453 1089766 111
2020-05-04 5.09 5.13 0.01 5.1 5.29 4.93 13030 5.25 30487 5.1 225576 1156249 127
2020-05-03 5.44 5.09 -0.38 5.06 5.4 4.91 6770 5.2 3000 4.9 270531 1376144 145
2020-04-30 5.4 5.44 -0.13 5.27 5.65 5.26 11568 5.64 900 5.01 260275 1416808 126
2020-04-29 5.3 5.4 -0.05 5.25 5.61 5.16 4319 5.6 20100 5.07 182622 985688 102
2020-04-28 4.93 5.3 0.49 5.42 5.42 4.9 0 0 31962 5.35 629982 3339836 300
2020-04-27 5 4.93 -0.1 4.9 5.01 4.87 46570 4.94 9762 4.73 109810 541617 65
2020-04-26 5.05 5 -0.12 4.93 5.14 4.9 8258 5.19 9762 4.82 295762 1479902 146
2020-04-23 4.76 5.05 0.24 5 5.19 4.9 2258 5.19 21467 4.91 576304 2911082 235
2020-04-22 4.43 4.76 0.44 4.87 4.87 4.43 0 0 26816 4.6 473457 2253841 204
2020-04-21 4.5 4.43 -0.05 4.45 4.55 4.33 29779 4.67 16062 4.45 80874 358582 36
2020-04-16 4.53 4.5 -0.03 4.5 4.58 4.4 25936 4.7 13747 4.42 58100 261499 41
2020-04-15 4.57 4.53 -0.02 4.55 4.65 4.42 26392 4.65 14062 4.41 220019 995907 84
2020-04-14 4.36 4.57 0.15 4.51 4.6 4.47 13166 4.62 12550 4.45 328384 1501620 125
2020-04-13 4.32 4.36 0.13 4.45 4.47 4.29 18949 4.49 14750 4.3 353166 1541316 132
2020-04-12 4.43 4.32 -0.13 4.3 4.47 4.2 12649 4.66 9700 4.23 448576 1937548 223
2020-04-09 4.62 4.43 -0.37 4.25 4.62 4.25 6858 4.83 400 4.16 476807 2114238 135
2020-04-08 4.7 4.62 -0.1 4.6 4.73 4.5 6700 4.83 20462 4.55 170206 785654 70
2020-04-07 4.64 4.7 0.15 4.79 4.8 4.6 5600 4.83 11329 4.57 132000 620879 83
2020-04-06 4.47 4.64 0.17 4.64 4.7 4.55 14900 4.7 16282 4.52 126781 588440 80
2020-04-05 4.29 4.47 0.16 4.45 4.55 4.32 6350 4.65 20420 4.32 385771 1725721 180
2020-04-02 4.11 4.29 0.24 4.35 4.45 4.07 910 4.49 9658 4.2 509995 2186692 217
2020-04-01 4.23 4.11 -0.21 4.02 4.2 4.02 6934 4.38 4258 3.92 406442 1669779 108
2020-03-31 4.18 4.23 -0.03 4.15 4.38 4.06 8562 4.38 6488 4.02 579546 2449659 233
2020-03-30 3.8 4.18 0.38 4.18 4.18 4.07 0 0 7074 4.15 740448 3092811 236
2020-03-29 3.52 3.8 0.35 3.87 3.87 3.54 0 0 34542 3.87 427332 1624717 99
2020-03-26 3.26 3.52 0.32 3.58 3.58 3.37 0 0 6758 3.28 458605 1614071 165
2020-03-25 3.13 3.26 0.2 3.33 3.38 3.09 17530 3.39 30500 3.1 284502 927867 128
2020-03-24 3.16 3.13 -0.11 3.05 3.28 3.01 27955 3.22 15500 3.01 175893 550853 89
2020-03-23 3.02 3.16 0.13 3.15 3.27 3.05 17602 3.2 29704 3.05 233139 736408 133
2020-03-22 2.9 3.02 0.13 3.03 3.1 2.95 3000 3.19 10500 2.97 340933 1030009 142
2020-03-19 3.18 2.9 -0.18 3 3.09 2.87 3000 3.4 2000 2.95 2223301 6457521 498
2020-03-18 3.49 3.18 -0.34 3.15 3.59 3.15 3000 3.46 0 0 25209 80216 18
2020-03-17 3.79 3.49 -0.37 3.42 3.7 3.42 9620 3.59 0 0 81638 285166 29
2020-03-16 4.2 3.79 -0.42 3.78 3.84 3.78 11000 3.94 0 0 78404 297336 43
2020-03-15 4.65 4.2 -0.46 4.19 4.5 4.19 8000 4.43 0 0 92550 388510 19
2020-03-11 4.55 4.65 0.36 4.91 4.91 4.41 10978 4.9 12100 4.6 50078 232653 29
2020-03-10 4.54 4.55 0.06 4.6 4.6 4.49 10978 4.79 500 4.4 26841 122098 17
2020-03-09 4.8 4.54 0 4.8 4.8 4.33 6978 4.94 0 0 53273 241700 32
2020-03-08 4.88 4.8 0.07 4.95 4.95 4.49 7603 5 0 0 47406 227553 25
2020-03-05 4.71 4.88 0.23 4.94 4.94 4.8 3000 5.09 1525 4.61 37937 185045 24
2020-03-04 4.92 4.71 -0.25 4.67 4.8 4.67 12598 4.8 650 4.61 17628 82948 9
2020-03-03 4.75 4.92 0.2 4.95 4.96 4.89 6586 4.96 3529 4.71 8050 39594 10
2020-03-02 4.78 4.75 -0.13 4.65 4.92 4.62 13843 4.92 4229 4.61 74540 354274 37
2020-03-01 5.12 4.78 -0.32 4.8 5 4.66 7188 4.84 650 4.61 26316 125704 22
2020-02-27 5.28 5.12 -0.13 5.15 5.2 5.02 11912 5.39 3600 5.01 25610 131218 21
2020-02-26 5.28 5.28 0.15 5.43 5.43 5.13 27024 5.44 19804 5.13 1642 8486 5
2020-02-12 5.75 5.75 -0.09 5.66 5.84 5.66 49145 5.87 12552 5.61 7193 41324 9
2020-02-11 5.61 5.75 0.13 5.74 5.88 5.71 39970 5.77 6552 5.45 66097 379992 29
2020-02-10 5.79 5.61 -0.09 5.7 5.7 5.44 55459 5.9 8404 5.47 91769 514764 50
2020-02-09 5.79 5.79 -5.79 0 0 0 39330 5.93 19428 5.65 0 0 0
2020-02-06 5.79 5.79 -0.07 5.72 5.9 5.72 41675 5.93 19228 5.65 9000 52087 13
2020-01-16 5.79 5.74 -0.05 5.74 5.78 5.73 16470 5.9 11165 5.73 24717 141894 12
2020-01-15 5.74 5.79 0.13 5.87 5.96 5.65 23357 5.9 12665 5.61 55456 320833 49
2020-01-14 5.66 5.74 -0.05 5.61 5.89 5.61 5484 5.85 10000 5.55 47484 272391 49
2020-01-13 6.48 6.37 -0.01 6.47 6.47 6.34 24261 6.53 3639 6.33 26283 167346 20
2019-12-12 6.27 6.28 0.06 6.33 6.33 6.2 5600 6.45 10682 6.15 20203 126902 14
2019-12-11 6.44 6.27 -0.21 6.23 6.4 6.23 9750 6.5 22937 6.22 14889 93292 10
2019-12-10 6.42 6.44 0.08 6.5 6.5 6.28 10750 6.5 11958 6.4 26896 173233 16
2019-12-09 6.42 6.42 -0.01 6.41 6.41 6.41 17475 6.5 11596 6.21 900 5769 2
2019-12-08 6.43 6.42 -0.01 6.42 6.52 6.3 7700 6.69 11196 6.21 80723 518145 25
2019-12-05 6.46 6.43 0.01 6.47 6.48 6.4 7700 6.58 11246 6.3 59385 382051 40
2019-12-04 6.31 6.46 0.19 6.5 6.57 6.4 10283 6.62 25782 6.31 46873 302603 42
2019-12-03 6.29 6.31 0.25 6.54 6.55 6.11 20791 6.7 28001 6.25 40560 256091 39
2019-12-02 6.54 6.29 -0.38 6.16 6.41 6.13 29689 6.34 18000 6.12 33238 209191 24
2019-12-01 6.65 6.54 -0.2 6.45 6.8 6.43 29274 6.74 20900 6.36 46981 307161 48
2019-11-28 6.57 6.65 -0.05 6.52 6.69 6.52 8200 6.92 25400 6.52 12803 85148 15
2019-11-27 6.64 6.57 -0.39 6.25 6.7 6.25 23433 6.69 17900 6.25 35025 230096 29
2019-11-26 6.7 6.64 -0.07 6.63 6.67 6.6 16350 6.9 7069 6.63 13600 90350 17
2019-11-25 6.82 6.7 -0.13 6.69 6.74 6.67 27910 6.99 10000 6.66 18805 126036 24
2019-11-24 6.8 6.82 -0.02 6.78 6.91 6.78 33750 6.99 9000 6.65 5191 35404 5
2019-11-21 6.75 6.8 0.01 6.76 6.98 6.75 26550 6.99 6000 6.65 30710 208815 30
2019-11-20 6.77 6.75 -0.04 6.73 6.82 6.73 32863 7.05 13500 6.67 38152 257417 21
2019-11-19 6.86 6.77 -0.16 6.7 6.85 6.69 49595 6.99 10689 6.65 31855 215729 31
2019-11-18 6.97 6.86 -0.16 6.81 6.96 6.81 74845 6.95 9589 6.65 80341 551436 38
2019-11-17 7.01 6.97 -0.14 6.87 7.02 6.87 77645 7.15 5589 6.86 67373 469484 42
2019-11-14 7.02 7.01 -0.01 7.01 7.12 6.96 65380 7.18 18563 6.96 29933 209979 38
2019-11-13 7.08 7.02 -0.11 6.97 7.11 6.96 72711 7.08 25471 6.96 87958 617691 49
2019-11-12 7.16 7.08 -0.07 7.09 7.19 7.05 76143 7.2 35250 7.05 165209 1169319 69
2019-11-11 7.34 7.16 -0.25 7.09 7.31 7.05 73248 7.24 26500 7.02 102954 737405 73
2019-11-07 7.35 7.34 -0.04 7.31 7.45 7.3 67053 7.44 28707 7.29 109231 802116 75
2019-11-06 7.36 7.35 -0.02 7.34 7.46 7.3 80158 7.48 30330 7.34 111865 822161 58
2019-11-05 7.37 7.36 -0.05 7.32 7.45 7.3 58164 7.42 21240 7.2 267542 1970357 87
2019-11-04 7.45 7.37 -0.15 7.3 7.59 7.3 62836 7.42 11750 7.1 229536 1691168 115
2019-11-03 7.41 7.45 0.03 7.44 7.53 7.4 33371 7.52 11907 7.41 643739 4795440 347
2019-10-31 7.26 7.29 -0.01 7.25 7.37 7.2 63128 7.27 38271 7.22 279077 2033313 151
2019-10-30 7.06 7.26 0.11 7.17 7.38 7.1 64475 7.28 52570 7.17 487971 3541565 258
2019-10-29 6.94 7.06 0.17 7.11 7.15 6.99 56924 7.19 59881 7.05 289420 2043628 149
2019-10-28 6.88 6.94 0.12 7 7.25 6.84 26663 7.15 27481 6.84 321275 2228827 238
2019-10-27 7.47 7.44 -0.04 7.43 7.51 7.4 58394 7.6 14293 7.36 256205 1905864 169
2019-10-24 7.39 7.47 0.05 7.44 7.52 7.39 88777 7.48 12881 7.36 166960 1247347 89
2019-10-23 7.53 7.39 -0.15 7.38 7.48 7.33 99545 7.45 15293 7.36 118358 874261 89
2019-10-22 7.31 7.53 0.16 7.47 7.6 7.39 72383 7.6 51395 7.47 335595 2525504 185
2019-10-21 7.38 7.31 -0.08 7.3 7.4 7.21 42830 7.4 27293 7.25 94926 694192 50
2019-10-20 7.3 7.38 0.01 7.31 7.54 7.31 46629 7.5 48983 7.29 267315 1972595 113
2019-10-17 7.31 7.3 -0.1 7.21 7.49 7.21 40834 7.45 48293 7.14 85118 621229 73
2019-10-16 7.29 7.31 -0.02 7.27 7.36 7.26 28524 7.49 38793 7.14 72010 526752 67
2019-10-15 7.35 7.29 -0.06 7.29 7.3 7.28 32871 7.6 38793 7.14 7269 52992 6
2019-10-14 7.39 7.35 -0.09 7.3 7.54 7.3 43899 7.5 40568 7.28 82860 608803 61
2019-10-13 7.43 7.39 -0.07 7.36 7.57 7.34 40598 7.55 41718 7.32 25610 189257 34
2019-10-10 7.46 7.43 -0.16 7.3 7.64 7.3 33073 7.75 31718 7.28 148554 1103045 84
2019-10-09 7.58 7.46 -0.04 7.54 7.55 7.32 27115 7.85 28325 7.48 48445 361389 43
2019-10-08 7.77 7.58 -0.37 7.4 7.87 7.4 32477 7.54 32925 7.33 244324 1851126 148
2019-10-07 7.6 7.77 0.19 7.79 7.87 7.4 22935 7.8 18241 7.4 149173 1158881 122
2019-10-03 7.42 7.6 0.26 7.68 7.76 7.26 7400 7.78 17220 7.41 236418 1797604 142
2019-10-02 7.63 7.42 -0.27 7.36 7.6 7.2 23495 7.45 23432 7.35 95572 709055 80
2019-10-01 7.64 7.63 -0.06 7.58 7.84 7.57 25975 7.83 15814 7.56 158066 1206632 108
2019-09-30 7.55 7.64 0.18 7.73 7.78 7.56 13000 7.88 37319 7.56 82226 628432 73
2019-09-29 7.2 7.55 0.4 7.6 7.7 7.4 8000 7.7 60097 7.56 199795 1509014 93
2019-09-26 7.15 7.2 0.05 7.2 7.29 7.16 12200 7.57 27587 7.16 98335 708471 90
2019-09-25 6.89 7.15 0.34 7.23 7.25 6.98 2263 7.5 30280 7.16 130545 932760 101
2019-09-24 7.27 6.89 -0.29 6.98 7.01 6.75 20000 7.39 2905 6.81 169492 1167180 97
2019-09-22 8.02 7.49 -0.69 7.33 7.85 7.26 48825 7.47 1000 7.26 275513 2062948 139
2019-09-18 8.14 7.99 -0.22 7.92 8.17 7.9 49661 8.2 16415 7.9 124954 998547 78
2019-09-17 8.3 8.14 -0.29 8.01 8.49 7.92 93837 8.2 8485 7.93 400735 3262919 158
2019-09-15 8.25 8.37 0.05 8.3 8.53 8.26 46166 8.47 34719 8.27 397120 3324835 242
2019-09-12 8.04 8.25 0.21 8.25 8.32 8.02 58184 8.34 32862 8.02 425582 3509336 259
2019-09-11 8 8.04 0 8 8.18 7.93 65751 8.24 16956 8.01 295608 2376671 174
2019-09-10 8.2 8 -0.29 7.91 8.28 7.91 56754 8.29 15637 7.91 270598 2165899 191
2019-09-09 8.19 8.2 -0.09 8.1 8.35 8.08 33598 8.37 19845 8.01 166169 1363049 107
2019-09-08 8.07 8.19 0.03 8.1 8.34 8.03 9616 8.34 34673 8.03 260746 2135601 169
2019-09-05 7.9 8.07 0.28 8.18 8.29 7.68 18512 8.28 25248 8.01 858093 6926249 395
2019-08-25 7.17 7.21 -0.01 7.16 7.38 7 31770 7.34 7600 7.11 71655 516432 68
2019-08-22 7.17 7.17 -0.01 7.16 7.27 7.11 36396 7.3 15100 7.04 28679 205580 28
2019-08-21 7.23 7.17 -0.08 7.15 7.3 7.1 40665 7.24 22950 7.07 103150 739421 39
2019-08-20 7.08 7.23 0.18 7.26 7.3 7.05 30445 7.38 33600 7.02 146999 1062210 83
2019-08-19 6.96 7.08 0.04 7 7.25 7 22730 7.2 46400 6.83 338519 2397905 137
2019-08-18 6.57 6.96 0.53 7.1 7.14 6.65 14000 7.19 108376 7.02 448273 3119695 179
2019-08-15 6.64 6.57 -0.03 6.61 6.71 6.45 4101 6.79 80500 6.3 53205 349780 48
2019-08-15 6.64 6.57 -0.03 6.61 6.71 6.45 4101 6.79 80500 6.3 53205 349780 48
2019-08-15 6.64 6.57 -0.03 6.61 6.71 6.45 4101 6.79 80500 6.3 53205 349780 48
2019-08-08 6.26 6.44 0.19 6.45 6.55 6.35 5500 6.62 71225 6.45 176387 1135824 92
2019-08-08 6.26 6.44 0.19 6.45 6.55 6.35 5500 6.62 71225 6.45 176387 1135824 92
2019-08-08 6.26 6.44 0.19 6.45 6.55 6.35 5500 6.62 71225 6.45 176387 1135824 92
2019-08-08 6.26 6.44 0.19 6.45 6.55 6.35 5500 6.62 71225 6.45 176387 1135824 92
2019-08-08 6.26 6.44 0.19 6.45 6.55 6.35 5500 6.62 71225 6.45 176387 1135824 92
2019-08-08 6.26 6.44 0.19 6.45 6.55 6.35 5500 6.62 71225 6.45 176387 1135824 92
2019-08-08 6.26 6.44 0.19 6.45 6.55 6.35 5500 6.62 71225 6.45 176387 1135824 92
2019-08-08 6.26 6.44 0.19 6.45 6.55 6.35 5500 6.62 71225 6.45 176387 1135824 92
2019-08-08 6.26 6.44 0.19 6.45 6.55 6.35 5500 6.62 71225 6.45 176387 1135824 92
2019-08-08 6.26 6.44 0.19 6.45 6.55 6.35 5500 6.62 71225 6.45 176387 1135824 92
2019-08-08 6.26 6.44 0.19 6.45 6.55 6.35 5500 6.62 71225 6.45 176387 1135824 92
2019-08-08 6.26 6.44 0.19 6.45 6.55 6.35 5500 6.62 71225 6.45 176387 1135824 92
2019-08-07 6.18 6.26 0.12 6.3 6.36 6.2 14970 6.45 75125 6.3 38735 242478 29
2019-08-06 6.13 6.18 0.06 6.19 6.4 6.1 14170 6.44 17125 6.11 198825 1228259 109
2019-08-05 6.27 6.13 -0.12 6.15 6.3 6.1 6889 6.38 3125 6.01 45757 280686 41
2019-08-04 6.19 6.27 0.21 6.4 6.47 6.08 8687 6.4 5375 6.11 35475 222348 32
2019-08-01 6.1 6.19 0.24 6.34 6.34 6.04 500 6.67 2820 6.07 14464 89502 11
2019-08-01 6.1 6.19 0.24 6.34 6.34 6.04 500 6.67 2820 6.07 14464 89502 11
2019-08-01 6.1 6.19 0.24 6.34 6.34 6.04 500 6.67 2820 6.07 14464 89502 11
2019-07-25 6.76 6.51 -0.21 6.55 6.77 6.48 6925 7 7300 6.36 41800 272328 36
2019-07-24 6.8 6.76 -0.3 6.5 6.86 6.5 19725 6.94 6700 6.27 149277 1009817 76
2019-07-22 6.82 6.8 -0.11 6.71 6.93 6.71 13725 6.94 8700 6.69 23288 158323 33
2019-07-21 6.87 6.82 -0.09 6.78 6.85 6.76 11325 7 8700 6.69 5000 34090 4
2019-07-18 6.87 6.87 0.08 6.95 6.99 6.95 14067 6.99 8500 6.69 4000 27880 3
2019-07-18 6.87 6.87 0.08 6.95 6.99 6.95 14067 6.99 8500 6.69 4000 27880 3
2019-07-18 6.87 6.87 0.08 6.95 6.99 6.95 14067 6.99 8500 6.69 4000 27880 3
2019-06-27 7.5 7.49 -0.09 7.41 7.7 7.4 22050 7.74 0 0 274403 2054927 98
2019-06-27 7.5 7.49 -0.09 7.41 7.7 7.4 22050 7.74 0 0 274403 2054927 98
2019-06-24 7.68 7.57 -0.19 7.49 7.65 7.49 12406 7.79 7000 7.45 152296 1152313 79
2019-06-23 7.68 7.68 -0.03 7.65 7.97 7.64 14156 7.79 12508 7.64 9032 69376 14
2019-06-20 7.72 7.68 0.07 7.79 7.79 7.63 13349 7.89 8200 7.58 9600 73751 14
2019-06-20 7.72 7.68 0.07 7.79 7.79 7.63 13349 7.89 8200 7.58 9600 73751 14
2019-06-20 7.72 7.68 0.07 7.79 7.79 7.63 13349 7.89 8200 7.58 9600 73751 14
2019-06-13 7.9 7.72 -0.2 7.7 7.95 7.64 8311 7.88 8673 7.61 227994 1759575 94
2019-06-12 8.08 7.9 -0.28 7.8 8 7.8 10695 8.28 4673 7.71 13950 110254 11
2019-06-11 7.93 8.08 0.07 8 8.17 7.95 11995 8.42 7973 7.92 56300 455147 23
2019-06-10 7.79 7.93 0.28 8.07 8.07 7.8 9495 8.29 10473 7.78 278549 2209406 78
2019-06-09 7.59 7.79 0.21 7.8 7.86 7.58 12001 7.85 18460 7.24 12436 96837 18
2019-06-03 7.62 7.59 0.01 7.63 7.63 7.55 12537 7.79 16460 7.24 6280 47662 9
2019-06-02 7.66 7.62 -0.03 7.63 7.68 7.6 17387 7.79 24985 7.3 6775 51655 14
2019-05-30 7.6 7.66 0.15 7.75 7.8 7.58 17587 7.85 22450 7.63 58739 449908 58
2019-05-23 7.37 7.44 0.17 7.54 7.54 7.34 24580 7.64 20440 7.35 129144 961143 92
2019-05-22 7.34 7.37 0.01 7.35 7.64 7.33 15580 7.64 22190 7.21 173000 1274515 128
2019-05-21 7.28 7.34 0.06 7.34 7.45 7.21 12267 7.61 15190 7.21 401888 2948164 373
2019-05-20 7.21 7.28 0.12 7.33 7.48 7.07 9267 7.61 13400 7.17 228284 1661526 76
2019-05-19 7.32 7.21 -0.07 7.25 7.7 7.05 15932 7.63 41500 7.07 90860 655176 50
2019-05-16 7.58 7.32 0.1 7.68 7.75 7.2 15815 7.94 2500 7.17 22200 162488 22
2019-05-15 7.79 7.58 -0.1 7.69 7.9 7.52 16665 7.77 400 7.35 81306 616459 54
2019-05-14 7.99 7.79 -0.25 7.74 8.1 7.55 14650 8.5 400 7.35 77012 600223 47
2019-05-13 8 7.99 0.18 8.18 8.6 7.77 5250 8.59 2500 8.01 21135 168774 18
2019-05-12 7.99 8 0.01 8 8 8 6216 8.12 7500 7.76 18700 149600 4
2019-05-09 7.95 7.99 0.05 8 8.19 7.83 2676 8.19 500 7.41 36319 290157 25
2019-05-06 8.41 8.16 -0.18 8.23 8.63 8 25501 8.46 7500 8.17 9875 80536 16
2019-05-05 8.54 8.41 0 8.54 8.75 8.4 21451 8.79 3500 7.81 51598 434051 45
2019-05-02 8.62 8.54 0.03 8.65 8.86 8.46 24234 8.94 1600 8.49 51134 436853 24
2019-04-30 8.72 8.62 -0.05 8.67 8.68 8.6 21234 8.94 2500 8.51 61138 527103 55
2019-04-24 8.76 8.72 -0.05 8.71 9 8.71 22811 8.94 2600 8.71 4100 35752 6
2019-04-23 8.89 8.76 -0.17 8.72 8.89 8.72 12884 9.09 18550 8.7 38886 340647 36
2019-04-22 8.84 8.89 -0.03 8.81 9.1 8.81 10500 9.1 18650 8.71 32563 289337 24
2019-04-21 8.86 8.84 0.04 8.9 8.97 8.65 11149 8.93 1800 8.4 13188 116624 15
2019-04-18 8.83 8.86 -0.02 8.81 9 8.78 10049 8.99 3000 8.76 10401 92179 17
2019-04-17 8.94 8.83 -0.14 8.8 8.99 8.8 21253 9 3000 8.76 21210 187217 22
2019-04-16 8.94 8.94 0.06 9 9.13 8.86 17137 9.15 3000 8.76 73870 660160 49
2019-04-15 8.96 8.94 -0.01 8.95 9.05 8.86 17287 9.15 3750 8.93 56256 502911 30
2019-04-14 8.87 8.96 0.13 9 9.15 8.9 12253 9.15 1750 8.81 13878 124358 22
2019-04-11 8.89 8.87 -0.06 8.83 8.99 8.82 18234 9.24 500 8.75 69765 619112 37
2019-04-10 8.9 8.89 -0.09 8.81 9.1 8.81 17622 9.24 1300 8.8 75307 669593 62
2019-04-03 9.42 9.23 -0.27 9.15 9.47 9.12 20180 9.49 17178 9.12 189718 1750439 135
2019-04-02 9.46 9.42 -0.16 9.3 9.5 9.3 21221 9.5 9075 9.19 59699 562154 39
2019-04-01 9.56 9.46 -0.17 9.39 9.6 9.39 14780 9.78 9075 9.19 211612 2002031 79
2019-03-27 9.44 9.44 0.12 9.56 9.78 9.31 19930 9.6 12075 9.19 25630 241833 31
2019-03-26 9.54 9.44 -0.03 9.51 9.69 9.3 32780 9.67 9575 9.19 77337 729974 52
2019-03-25 9.72 9.54 -0.21 9.51 9.77 9.5 34480 9.77 2775 9.19 49580 473014 52
2019-03-24 9.77 9.72 -0.06 9.71 9.75 9.71 31430 9.91 5885 9.64 32184 312950 31
2019-03-21 9.84 9.77 -0.14 9.7 9.89 9.7 33280 9.91 4185 9.56 190401 1859422 108
2019-03-20 9.94 9.84 -0.17 9.77 10 9.73 37446 10 11185 9.61 95005 934953 61
2019-03-19 10.12 9.94 -0.12 10 10.14 9.8 63784 10 9425 9.61 270947 2692288 173
2019-03-14 10.46 10.21 -0.19 10.27 10.54 10.08 46650 10.6 12500 10.06 366842 3747112 282
2019-03-11 10.57 10.59 -0.01 10.56 10.69 10.52 49715 10.69 16669 10.17 82265 871591 64
2019-03-10 10.47 10.57 0.18 10.65 10.71 10.45 36495 10.67 14625 10.17 106561 1126273 80
2019-02-27 11.23 11.1 -0.13 11.1 11.3 10.9 70579 11.48 30025 10.94 177253 1966782 113
2019-02-25 11.34 11.26 -0.09 11.25 11.43 11.2 47299 11.5 52804 11.25 94522 1064394 67
2019-02-17 11.25 11.31 0.04 11.29 11.57 11.06 52121 11.4 32950 10.9 198359 2243531 120
2019-02-14 11.06 11.25 0.31 11.37 11.58 11.13 9101 11.55 41605 11.13 169961 1911295 119
2019-01-10 9.65 9.62 -0.04 9.61 9.79 9.5 17414 9.88 17749 9.52 22863 219941 21
2018-12-30 9.32 9.71 0.46 9.78 9.8 9.4 17933 9.79 8549 9.46 61345 595585 72
2018-12-27 9.34 9.32 0.16 9.5 9.58 9.21 27690 9.63 6049 9.23 19462 181365 29
2018-12-26 9.28 9.34 -0.01 9.27 9.63 9.27 26320 9.5 6849 9.17 11750 109725 19
2018-12-25 9.33 9.28 0.19 9.52 9.53 9.17 23474 9.53 4849 9.17 5994 55601 15
2018-12-24 9.37 9.33 0.16 9.53 9.57 9.19 20628 9.53 8469 9.25 4945 46140 11
2018-11-14 10.07 9.97 -0.15 9.92 10 9.92 5400 10.58 4087 9.83 7930 79083 9
2018-11-13 10.06 10.07 -0.08 9.98 10.22 9.97 5000 10.58 4587 9.83 4397 44274 19
2018-11-12 10.24 10.06 -0.22 10.02 10.4 10.01 500 10.59 14117 10 43574 438206 37
2018-11-11 10.47 10.24 -0.37 10.1 10.6 10.09 5900 10.75 5817 10.09 13780 141107 20
2018-11-08 10.56 10.47 -0.06 10.5 10.6 10.3 10100 10.75 3842 10.45 11444 119832 20
2018-11-01 10 9.98 0.5 10.5 10.5 9.59 1000 10.9 4408 9.58 19962 199299 40
2018-10-31 10 10 -0.15 9.85 10 9.85 3588 10.09 4334 9.71 1149 11468 4
2018-10-30 10 10 -0.02 9.98 10 9.98 3588 10.09 2260 9.71 6225 62236 11
2018-10-29 9.94 10 0.06 10 10 10 3588 10.17 2339 9.66 7065 70650 6
2018-10-28 9.94 9.94 -0.24 9.7 9.7 9.51 3877 10.12 1024 9.35 750 7266 2
2018-10-25 10.33 9.94 -0.16 10.17 10.17 9.3 7991 10.17 0 0 34723 345159 30
2018-10-24 11.3 10.33 -1.13 10.17 10.72 10.17 28666 10.17 1655 9.61 4203 43428 10
2018-10-23 11.21 11.3 0.09 11.3 11.62 11.15 27130 11.55 3500 11.1 41262 466374 55
2018-10-22 11.34 11.21 -0.09 11.25 11.72 11.14 30800 11.9 2938 11.1 11394 127678 21
2018-10-21 11.59 11.34 -0.32 11.27 11.79 11.11 30900 11.79 2238 11.2 3827 43409 9
2018-10-18 11.59 11.59 -11.59 0 0 0 22600 12 4938 11.57 0 0 0
2018-10-17 11.59 11.59 0.31 11.9 11.9 11.88 20800 12 4738 11.04 1780 21175 4
2018-10-16 11.01 11.59 0.89 11.9 11.9 11.03 690 11.9 1502 10.95 4000 46377 10
2018-10-15 11.4 11.01 -0.37 11.03 11.03 10.77 3350 11.75 1184 11.03 5050 55616 10
2018-10-14 11.38 11.4 -0.01 11.37 11.5 11.3 1800 11.87 0 0 10365 118166 12
2018-10-11 10.83 11.38 0.84 11.67 11.67 11.04 600 11.9 4250 11.12 3534 40234 10
2018-10-10 10.83 10.83 0.17 11 11.7 11 150 11.9 2250 10.44 800 9199 3
2018-10-09 11.5 10.83 -0.75 10.75 12.44 10.66 1789 12.25 250 10.35 5069 54888 6
2018-10-08 11.83 11.5 -0.33 11.5 11.51 11.4 750 12.94 0 0 27699 318627 17
2018-10-02 11.95 11.95 -0.05 11.9 12.15 11.9 826 12.9 2250 11.66 392 4729 3
2018-10-01 12.5 11.95 -0.7 11.8 12.4 11.8 9768 12.87 2250 11.56 4189 50057 8
2018-09-30 12.5 12.5 0.24 12.74 13 12.74 7929 13 950 12.33 414 5348 8
2018-09-13 13.72 13.7 0.28 14 14 13.1 19155 14.29 9139 13.13 8000 109596 16
2018-09-12 13.72 13.72 -0.04 13.68 14 13.58 9725 14.48 7680 13.1 2990 41035 5
2018-09-10 13.93 13.72 0.07 14 14.48 12.8 20236 14.46 6180 13.31 81671 1120549 71
2018-09-09 14 13.93 0 14 14 13.61 49173 14 2500 13.6 8042 112051 13
2018-09-06 14 14 0 14 14 13.7 18809 14.29 3500 13.82 1246 17391 6
2018-09-05 13.99 14 0.01 14 14 14 22964 14.24 5100 13.64 3150 44100 8
2018-09-04 13.97 13.99 -0.13 13.84 14.02 13.84 28164 14.24 5000 13.77 62603 875940 24
2018-09-03 14 13.97 0 14 14 13.85 19859 14.29 7138 13.9 11517 160840 15
2018-09-02 14.01 14 -0.01 14 14.05 13.87 23285 14.3 4823 13.85 52577 736113 16
2018-08-30 14.42 14.01 -0.42 14 14.04 14 17148 14.48 4823 13.85 10400 145688 11
2018-08-29 14.01 14.42 0.08 14.09 14.5 14 34539 14.43 5323 13.9 5389 77734 8
2018-08-28 14.01 14.01 -0.01 14 14.1 14 34046 14.34 6223 13.9 6301 88282 16
2018-08-27 14.01 14.01 -0.04 13.97 14.1 13.92 29555 14.09 6349 13.85 1935 27085 6
2018-08-26 14.04 14.01 -0.04 14 14.3 13.89 27600 14.69 4823 13.85 7258 101651 12
2018-08-19 14.48 14.04 -0.48 14 14.4 13.97 22495 14.7 5221 13.97 23533 330486 36
2018-08-15 14.04 13.98 -0.13 13.91 14.07 13.9 19545 14.7 7323 13.88 45711 638962 45
2018-08-12 14.67 14.67 0 14.67 14.67 14.16 19150 14.78 7903 14.2 317 4491 2
2018-08-02 14.85 14.74 -0.45 14.4 15 14.4 24725 14.8 6873 14.21 6000 88455 9
2018-08-01 14.85 14.85 -14.85 0 0 0 7625 15.2 8373 14.31 0 0 0
2018-07-31 14.14 14.85 0.86 15 15 14.67 2525 15.45 9873 14.21 22500 334207 25
2018-07-30 14.36 14.14 -0.16 14.2 14.2 14.07 3775 14.89 7623 14.01 3750 53015 6
2018-07-29 14.25 14.36 0.47 14.72 14.72 14.3 2775 14.99 8623 13.91 2860 41057 8
2018-07-24 14.58 14.58 -0.37 14.21 14.21 14.21 12725 14.98 8550 14.15 200 2842 1
2018-07-15 14.93 14.71 -0.23 14.7 14.74 14.7 47672 15.5 5032 14.6 4559 67067 13
2018-07-12 14.99 14.93 -0.22 14.77 15 14.7 44808 15.55 5931 14.7 7691 114861 10
2018-07-09 15.15 15.27 0.35 15.5 15.5 15 59217 15.49 7432 14.7 16215 247651 11
2018-07-08 15.53 15.15 -0.51 15.02 15.4 15.02 51292 15.81 9646 15.02 14771 223857 20
2018-07-05 15.5 15.53 0.2 15.7 15.7 15.32 34568 15.9 16350 15.1 8830 137115 12
2018-07-03 15.84 15.5 -0.82 15.02 16.25 15.02 628574 15.93 17300 15.05 43865 680120 56
2018-07-02 15.84 15.84 -0.57 15.27 15.9 15.27 16131 15.95 24990 15.35 1425 22368 4
2018-06-28 15.53 15.84 0.37 15.9 15.9 15.69 10324 15.95 13400 15.01 37540 594569 37
2018-06-27 14.96 15.53 0.79 15.75 15.75 14.52 25651 15.75 17600 15.06 43093 669249 59
2018-06-26 14.97 14.96 0.13 15.1 15.2 14.4 24946 15.44 8300 14.4 33846 506383 32
2018-06-25 14.99 14.97 -0.09 14.9 15.22 14.7 32399 15.2 13151 14.7 33767 505421 48
2018-06-21 15 15.23 0.27 15.27 15.28 15 32443 15.48 11780 15.05 20945 318989 26
2018-06-20 15.04 15 -0.17 14.87 15.15 14.85 23230 15 12000 14.81 18106 271544 22
2018-06-19 15.64 15.04 -0.64 15 15.22 14.94 28312 15.85 5000 14.72 32260 485326 54
2018-06-14 15.79 15.64 0.11 15.9 15.9 15.25 25537 15.93 7600 15.31 22000 343973 20
2018-06-13 15.81 15.79 0.14 15.95 15.95 15.51 33700 15.93 6950 15.5 7200 113664 8
2018-05-31 15.63 15.88 0.37 16 16 15.4 21122 16.05 1368 15.21 55424 879879 40
2018-05-30 15.85 15.63 -0.29 15.56 15.64 15.56 26902 15.89 12642 15.56 4525 70740 11
2018-05-29 15.76 15.85 -0.11 15.65 15.99 15.65 24935 15.95 13368 15.64 11320 179380 23
2018-05-28 15.7 15.76 -0.05 15.65 15.96 15.62 31505 15.87 7368 15.64 35482 559274 41
2018-05-23 15.52 15.57 0.08 15.6 15.6 15.52 22614 15.87 4620 15.6 10150 158076 10
2018-05-22 15.92 15.52 -0.61 15.31 15.98 15.25 23914 15.87 2270 15.15 31110 482742 41
2018-05-21 15.85 15.92 0.1 15.95 15.96 15.85 26069 15.98 8770 15.77 24460 389418 24
2018-05-20 15.63 15.85 0.22 15.85 15.85 15.8 23356 15.85 22270 15.35 10000 158450 4
2018-05-17 15.45 15.63 0.1 15.55 15.74 15.55 21376 15.85 28172 15.6 8150 127373 5
2018-05-16 15.45 15.45 -0.05 15.4 15.45 15.4 24076 15.75 5172 15 10950 169133 8
2018-05-15 15.25 15.45 0.15 15.4 15.5 15.4 22414 15.93 5172 15 9200 142156 9
2018-05-14 15.4 15.25 -0.15 15.25 15.33 15.01 22854 15.96 4522 15 12600 192175 14
2018-05-13 15.71 15.4 -0.46 15.25 15.53 15.15 29554 15.96 7599 15.25 7017 108084 17
2018-05-03 16 15.86 -0.28 15.72 16 15.71 67973 15.99 9082 15.66 58545 928566 33
2018-04-30 15.88 15.79 -0.13 15.75 15.94 15.75 74214 15.97 9082 15.66 22533 355847 17
2018-04-29 15.99 15.88 -0.16 15.83 16 15.71 74084 15.97 9282 15.7 8831 140221 14
2018-04-26 15.84 15.99 0.03 15.87 16.13 15.81 74523 16.13 9267 15.7 13043 208575 17
2018-03-18 15.79 15.88 0.01 15.8 16 15.71 98490 16.14 8761 15.72 11403 181068 17
2018-03-15 15.89 15.79 -0.19 15.7 16 15.69 121540 16.25 9021 15.62 18696 295185 36
2018-03-14 16.25 15.89 -0.55 15.7 16.02 15.62 138342 16 6850 15.62 31597 502181 45
2018-03-13 16.21 16.25 -0.18 16.03 16.69 16.03 89180 16.3 11284 15.94 51995 845084 65
2018-03-12 16.03 16.21 0.17 16.2 16.48 16.03 97480 16.48 13319 16.04 27369 443562 31
2018-03-11 16.19 16.03 -0.14 16.05 16.19 16 108322 16.47 10819 15.92 13812 221343 27
2018-03-08 16.27 16.19 -0.19 16.08 16.43 16 107997 16.36 11269 15.92 25108 406533 37
2018-03-07 16.39 16.27 -0.14 16.25 16.59 16.07 88086 16.25 16119 15.85 30880 502435 30
2018-03-06 15.94 16.39 0.7 16.64 16.64 15.77 83988 16.64 15719 16.21 93265 1528207 142
2018-03-05 16.12 15.94 -0.39 15.73 16.25 15.5 81199 16.28 10832 15.69 34307 546834 50
2018-03-04 16.09 16.12 -0.18 15.91 16.27 15.88 82599 16.3 5322 15.88 11159 179850 24
2018-03-01 16.03 16.09 -0.1 15.93 16.4 15.87 70267 16.36 5852 15.88 44832 721322 48
2018-02-28 16.08 16.03 -0.21 15.87 16.37 15.75 86985 16.36 3960 15.7 23392 374903 36
2018-02-27 16.46 16.06 -0.41 16.05 16.42 15.85 139972 16.22 102358 16.05 56776 911844 59
2018-02-26 16.29 16.46 -0.26 16.03 16.79 16 90624 16.59 11941 16 111063 1827577 106
2018-02-25 15.79 16.29 0.81 16.6 16.6 15.87 72942 16.64 7554 15.91 130762 2130272 98
2018-02-22 15.78 15.79 0.22 16 16.25 15.52 75211 16.23 8189 15.85 385631 6089766 128
2018-02-21 15.75 15.78 0.2 15.95 16 15.57 68210 16 6059 15.42 30859 486891 45
2018-02-20 15.74 15.75 -0.09 15.65 15.99 15.65 66278 15.8 10484 15.41 52512 827096 44
2018-02-19 15.45 15.74 0.34 15.79 15.92 15.46 64433 15.88 11695 15.42 28546 449328 46
2018-02-18 15.54 15.45 -0.22 15.32 15.9 15.31 74138 15.89 2530 15.26 17280 266999 35
2018-02-15 15.38 15.54 0.12 15.5 15.76 15.17 26978 15.92 8570 15.24 30992 481639 31
2018-02-14 15.06 15.38 0.44 15.5 15.5 15 24950 15.92 3850 15 21290 327378 30
2018-02-13 15.37 15.06 -0.47 14.9 15.55 14.82 24875 15.5 2500 14.51 30770 463361 42
2018-02-12 15.03 15.37 0.19 15.22 15.66 15 12300 15.65 2000 14.3 47520 730601 44
2018-02-11 15.59 15.03 -0.71 14.88 15.3 14.88 83683 15.95 4200 14.5 43101 647994 62
2018-02-08 15.78 15.59 -0.28 15.5 15.96 15.21 75883 15.99 3175 15.2 82059 1279159 65
2018-02-07 15.57 15.78 0.06 15.63 16 15.6 76016 15.85 5071 15 62357 984152 62
2018-02-06 15.66 15.57 -0.01 15.65 16 14.3 65781 16 8071 14.5 86030 1339522 113
2018-02-05 15.97 15.66 -0.41 15.56 16 15.5 107535 16.26 817 15.51 38096 596746 40
2018-02-04 16.17 15.97 -0.54 15.63 16.25 15.63 112080 16.4 2666 15.5 9694 154774 29
2018-02-01 15.85 16.17 0.28 16.13 16.43 15.5 107580 16.4 3546 15.6 128675 2081198 126
2018-01-31 16.44 15.85 -0.93 15.51 16.21 15.51 128610 16 1815 15.4 215044 3408654 131
2018-01-30 16.66 16.44 -0.6 16.06 16.8 16.06 147862 16.5 3484 16.01 112760 1854285 107
2018-01-29 16.43 16.66 0.06 16.49 16.98 16.25 143572 16.69 4134 16.21 126774 2111501 101
2018-01-28 16.51 16.43 -0.15 16.36 16.5 16.3 105578 16.5 4134 16.21 190539 3130917 149
2018-01-24 16.67 16.51 -0.24 16.43 16.7 16.43 122128 16.75 9624 16.42 81848 1351424 71
2018-01-23 16.56 16.67 -0.05 16.51 16.8 16.51 154459 16.95 8933 16.42 123585 2060700 100
2018-01-22 16.67 16.56 -0.1 16.57 16.78 16.5 138056 16.9 9933 16.47 151929 2515940 129
2018-01-21 17.05 16.67 -0.46 16.59 17 16.51 127615 16.96 8933 16.42 54661 911195 56
2018-01-18 16.92 17.05 -0.1 16.82 17.4 16.81 96547 17.3 14413 16.81 268974 4586138 288
2018-01-17 16.76 16.92 -0.04 16.72 17.05 16.72 96022 16.99 20043 16.71 143411 2425881 158
2018-01-16 16.7 16.76 0.08 16.78 16.99 16.54 79268 17 14743 16.58 133989 2245966 116
2018-01-15 17.08 16.7 -0.48 16.6 17.14 16.5 75783 17 14063 16.42 270797 4521341 204
2018-01-14 16.9 17.08 0.02 16.92 17.33 16.91 78302 17.27 14313 16.81 287641 4911596 314
2018-01-11 16.87 16.9 0.18 17.05 17.2 16.65 34408 17.36 10247 17.05 428771 7247886 328
2018-01-10 17.05 16.87 -0.44 16.61 17.25 16.61 30986 17 11750 16.57 469695 7926111 354
2018-01-09 17.36 17.05 -0.51 16.85 17.6 16.65 50259 16.93 10250 16.53 637776 10872738 533
2018-01-08 16.55 17.36 0.85 17.4 17.7 16.65 33914 17.6 6623 17.25 770428 13373072 657
2018-01-04 16.23 16.55 0.37 16.6 16.95 16.25 14738 16.78 6665 16.02 987174 16333033 708
2018-01-03 15.85 16.23 0.35 16.2 16.8 15.84 28509 16.75 51827 16.2 1315429 21351453 820
2018-01-02 15.7 15.59 -0.2 15.5 15.89 15.41 55095 15.8 56997 15.21 183301 2858246 226
2017-12-31 15.84 15.7 -0.44 15.4 16.2 15.3 35800 16.09 8862 15.21 501092 7864967 423
2017-12-28 16.12 15.84 -1.02 15.1 16.25 15.1 23539 16 3100 15.35 449548 7119336 496
2017-12-27 15.4 15.43 0 15.4 15.5 15.04 31903 15.5 7560 15.21 209489 3232801 153
2017-12-26 15.59 15.4 -0.2 15.39 15.75 15.15 41692 15.48 12010 15.03 85640 1318977 94
2017-12-25 15.6 15.59 -0.26 15.34 15.9 15.31 37162 15.8 16060 15.15 593049 9245220 361
2017-12-19 15.41 15.2 -0.56 14.85 15.5 14.85 35141 15.39 11130 14.8 84370 1282163 142
2017-12-18 15.63 15.41 -0.45 15.18 15.63 15.18 27056 15.97 9300 15.13 36127 556609 54
2017-12-17 15.41 15.63 0.09 15.5 16 15.4 23402 15.8 15050 15.31 252315 3943914 262
2017-12-14 14.83 15.41 0.66 15.49 15.71 15 7865 15.61 9800 14.5 204058 3145583 242
2017-12-13 14.43 14.83 0.57 15 15.37 14.21 10947 15.2 15350 14.41 54521 808425 84
2017-12-12 14.56 14.43 -0.36 14.2 14.64 14.2 20010 14.5 7500 14.08 104262 1504033 89
2017-12-11 14.6 14.56 -0.3 14.3 15 14.3 13810 15.37 9065 14.13 103806 1511577 111
2017-12-10 14.75 14.6 -0.57 14.18 15 14.18 17462 15.37 12245 14.18 17633 257496 28
2017-12-07 15.1 14.75 -0.6 14.5 15.5 14.49 6666 15.5 3600 14.33 111425 1643392 69
2017-12-06 15.78 15.1 -1.16 14.62 15.6 14.6 35168 15.5 3250 14.55 75455 1139091 85
2017-12-05 15.49 15.78 -0.13 15.36 16.25 15.25 15334 16 1550 14.26 151417 2389974 122
2017-12-04 15.6 15.49 -0.23 15.37 15.61 15.25 34697 15.49 4300 15.06 72785 1127365 74
2017-12-03 14.69 15.6 0.57 15.26 16.15 14.75 17820 16 1173 13.76 103317 1611731 125
2017-11-29 14.82 14.69 -0.41 14.41 15 14.36 4430 14.99 1174 13.76 40910 600978 59
2017-11-27 13.96 13.84 -0.16 13.8 14.1 13.52 27194 13.99 5350 13.63 81377 1126059 100
2017-11-26 13.04 13.96 0.78 13.82 14.21 13.59 6283 14.19 11437 13.73 173668 2424974 195
2017-11-23 12.11 13.04 1.21 13.32 13.32 12.2 0 0 8400 12.55 126257 1646560 133
2017-11-22 11.51 12.11 0.91 12.42 12.44 11.55 3500 12.48 6857 12.01 39410 477162 43
2017-11-21 11.73 11.51 -0.12 11.61 11.81 11.5 5560 11.97 1850 11.16 547826 6306425 86
2017-11-20 12.23 11.73 -0.58 11.65 11.9 11.61 12425 12.39 54843 11.55 41445 486128 40
2017-11-19 12.66 12.23 -0.82 11.84 12.4 11.72 12801 12.39 3500 11.7 44674 546554 49
2017-11-16 12.44 12.66 0.36 12.8 12.8 12.21 6881 13.1 9500 12.34 15736 199152 20
2017-11-15 12.62 12.44 -0.31 12.31 12.75 12.29 16110 12.68 9500 12.01 31662 393850 49
2017-11-14 12.69 12.62 -0.15 12.54 12.7 12.54 17004 13.16 2230 12.53 16590 209416 25
2017-11-13 12.96 12.69 -0.25 12.71 12.99 12.62 27753 13.2 2100 12.01 6807 86399 15
2017-11-12 13.13 12.96 -0.38 12.75 13.2 12.75 24590 13.3 1885 12.7 12989 168280 23
2017-11-09 13 13.13 0.5 13.5 13.74 12.5 30703 13.63 3335 12.56 53043 696552 65
2017-11-08 13.02 13 -0.07 12.95 13.2 12.91 12866 13.49 0 0 23294 302778 26
2017-11-07 12.89 13.02 0.61 13.5 13.5 12.55 13979 13.5 9501 12.7 12814 166833 25
2017-11-06 12.89 12.89 -0.19 12.7 13 12.7 14759 13.4 7351 12.55 43046 554680 50
2017-11-05 13.31 12.89 -0.44 12.87 13 12.77 24910 13.49 4500 12.55 34574 445725 54
2017-11-02 13.04 13.31 0.06 13.1 13.57 13.1 27683 13.49 4500 12.85 37050 493318 43
2017-11-01 13.29 13.04 -0.13 13.16 13.4 12.55 40618 13.1 6800 12.55 29689 387175 36
2017-10-31 13.41 13.29 -0.11 13.3 13.66 13.1 18817 13.45 2070 12.41 40327 535991 48
2017-10-30 13.37 13.41 -0.15 13.22 13.8 13.16 25452 13.81 7370 13 121971 1635277 136
2017-10-29 12.8 13.37 0.65 13.45 13.51 12.7 23852 13.63 7300 13.11 80600 1077960 104
2017-10-26 12 12.8 1.05 13.05 13.09 12.07 6700 13.09 1500 11.75 105253 1347039 131
2017-10-25 12.18 12 -0.17 12.01 12.24 11.85 10969 12.24 7000 11.75 53532 642545 36
2017-10-24 11.56 12.18 0.44 12 12.5 11.72 3802 12.47 12684 11.71 35063 427165 53
2017-10-23 12.09 11.56 -0.44 11.65 12.22 11.06 10521 12.03 2867 11.07 37876 437794 40
2017-10-22 12.6 12.09 -0.69 11.91 12.66 11.91 19242 12.7 937 11.9 9912 119837 19
2017-10-19 12.43 12.6 0.07 12.5 12.85 12.46 17796 12.83 2437 12.13 7250 91372 16
2017-10-18 12.36 12.43 0.39 12.75 12.75 12.4 15315 12.87 5085 12.3 17404 216385 26
2017-10-17 12.72 12.36 -0.62 12.1 12.52 12.1 25721 13 1085 12.05 254560 3146772 90
2017-10-16 13.06 12.72 -0.35 12.71 12.75 12.62 32057 12.97 5083 12.21 42600 541730 31
2017-10-15 12.97 13.06 0.08 13.05 13.3 13.01 37507 13.2 5397 12.71 18540 242142 14
2017-10-12 12.8 12.97 0.51 13.31 13.31 12.6 20747 13.39 3382 12.5 77773 1008376 48
2017-10-11 12.93 12.8 -0.23 12.7 12.92 12.7 27968 13 5682 12.5 5250 67194 13
2017-10-10 13.03 12.93 -0.28 12.75 13 12.7 18890 13.38 3482 12.7 70692 913831 55
2017-10-09 13.49 13.03 -0.57 12.92 13.3 12.9 16910 13.5 4379 12.81 61100 796299 58
2017-10-02 13.21 13.04 -0.21 13 13.48 12.66 4150 13.4 4080 12.75 81208 1058752 78
2017-10-01 13.91 13.21 -0.89 13.02 13.87 12.85 11700 14.8 1330 13.01 65554 866226 39
2017-09-27 12.86 13.79 1.28 14.14 14.14 13.4 0 0 3300 13.4 204612 2821555 173
2017-09-26 12.2 12.86 1.22 13.42 13.42 12.4 0 0 8570 12.54 1311582 16872018 213
2017-09-25 11.84 12.2 0.36 12.2 12.37 11.9 10679 12.45 13311 12 128020 1562325 138
2017-09-24 11.7 11.84 0.23 11.93 12 11.7 15259 11.97 12951 11.43 12120 143443 20
2017-09-20 11.68 11.7 0.12 11.8 11.85 11.48 14314 12.12 10510 11.41 24296 284217 19
2017-09-19 11.4 11.68 0.3 11.7 12 11.4 4683 12.14 10510 11.25 23333 272582 24
2017-09-18 11.39 11.4 0.11 11.5 11.6 11.3 3683 12.14 10510 11.25 31052 353902 44
2017-09-17 11.98 11.39 -0.63 11.35 11.42 11.35 27043 12.14 10335 11.31 45240 515436 14
2017-09-14 11.97 11.98 -0.09 11.88 12 11.88 27733 12.14 4835 11.32 46000 550880 13
2017-09-13 12.14 11.97 -0.32 11.82 12.1 11.82 36109 12.45 5125 11.65 19290 230987 20
2017-09-12 11.79 12.14 0.21 12 12.3 11.5 31158 12.29 10050 11.65 14256 173083 19
2017-09-11 11.33 11.79 1.1 12.43 12.43 11.49 0 0 13000 11.21 25910 305544 36
2017-09-10 11.38 11.33 0.2 11.58 11.6 11.04 8787 11.7 9500 10.76 10114 114590 15
2017-09-07 10.97 11.38 0.68 11.65 11.65 10.71 4931 11.89 13599 11 78594 894302 65
2017-09-06 11.1 10.97 -0.4 10.7 11.15 10.65 29879 11.16 9099 10.66 10770 118198 25
2017-09-05 11.07 11.1 0.1 11.17 11.17 10.41 31086 11.1 6099 10.63 7550 83798 9
2017-08-30 10.86 11.07 0.31 11.17 11.2 10.69 18631 11.19 3500 10.65 15750 174406 17
2017-08-29 10.83 10.86 0.22 11.05 11.05 9.75 19000 11.14 5000 10.02 31520 342210 40
2017-08-28 10.81 10.83 -0.01 10.8 10.86 10.6 28750 10.86 1757 10.8 3413 36958 5
2017-08-27 10.63 10.81 -0.01 10.62 10.88 10.62 21750 10.89 2755 10.2 8301 89746 11
2017-08-24 10.52 10.63 0.33 10.85 10.89 10.3 14981 10.89 2755 10.2 17837 189526 17
2017-08-22 10.79 10.33 -0.44 10.35 10.35 9.76 24981 10.89 2000 9.76 4167 43046 5
2017-08-21 10.6 10.79 0.2 10.8 10.86 10.4 22881 10.9 8993 9.54 3512 37887 11
2017-08-20 10.3 10.6 0.06 10.36 10.9 10.35 19881 10.88 12353 9.42 3791 40176 8
2017-08-17 10.21 10.3 0.71 10.92 10.92 10.05 1600 10.96 12353 9.41 22895 235817 23
2017-08-16 10.22 10.21 -0.05 10.17 10.3 10.11 6306 10.49 12313 9.91 12450 127154 12
2017-08-13 10.97 10.67 -0.47 10.5 10.85 10.5 27586 11 11431 10.5 21619 230691 26
2017-08-10 10.88 10.97 -0.07 10.81 11 10.81 17850 11.33 7240 10.81 24630 270178 28
2017-08-09 11.21 10.88 -0.4 10.81 11 10.8 31877 11.29 3300 10.81 17267 187895 27
2017-08-08 11.19 11.21 -0.18 11.01 11.47 11 20563 11.39 4795 10.81 72910 817615 38
2017-08-07 11.13 11.19 0.27 11.4 11.55 10.81 10520 11.49 5065 10.78 75473 844458 73
2017-08-06 11.24 11.15 -0.43 10.81 11.4 10.81 50223 11 10154 10.82 27900 311216 21
2017-08-03 11.27 11.24 0.23 11.5 11.5 10.8 300 12.39 3200 11 15005 168593 24
2017-08-02 10.98 11.27 -0.18 10.8 11.5 10.6 2123 11.45 13418 10.6 18532 208863 34
2017-07-27 11.98 11.86 -0.45 11.53 12 11.53 16644 11.89 6335 11.53 12363 146625 24
2017-07-26 11.95 11.98 -0.13 11.82 12.32 11.82 11297 12.29 7178 11.82 22794 273181 39
2017-07-25 11.2 11.95 0.81 12.01 12.09 11.74 350 12.32 7675 11.29 30042 359134 49
2017-07-24 11.61 11.2 -0.41 11.2 11.26 11.13 5069 11.91 8195 11.15 5897 66019 15
2017-07-17 11.93 11.66 -0.23 11.7 11.72 11.56 10426 12.37 12550 11.55 8004 93353 12
2017-07-16 11.93 11.93 -0.28 11.65 11.65 11.65 7256 12.37 10450 11.55 100 1165 1
2017-07-12 12.5 12.19 -0.35 12.15 12.45 12 13502 12.79 1000 12.02 24091 293622 45
2017-07-11 12.9 12.5 -0.63 12.27 12.75 12.17 15126 12.79 3350 12.25 32387 404790 45
2017-07-10 12.83 12.9 0.17 13 13 12.81 9409 13.5 9390 12.81 14985 193273 23
2017-07-09 13.38 12.83 -0.52 12.86 13.19 12.56 13384 13.49 10190 12.8 10257 131628 16
2017-07-02 13.24 13.09 -0.44 12.8 13.47 12.73 9321 13.29 6500 12.12 176868 2314839 110
2017-06-28 12.21 13.24 1.22 13.43 13.43 11.8 0 0 820 13.21 247207 3273837 105
2017-06-22 11.3 12.21 1.13 12.43 12.43 11.37 0 0 14290 11.01 261598 3193547 122
2017-06-21 11.53 11.3 -0.33 11.2 11.5 11.2 25466 11.37 14790 11.06 7200 81391 11
2017-06-20 11.34 11.53 0.16 11.5 11.8 11.01 28116 11.8 6500 10.6 62069 715428 157
2017-06-19 10.69 11.34 0.61 11.3 11.5 11 901 11.59 24894 10.65 72957 827136 96
2017-06-18 10.76 10.69 -0.15 10.61 11 10.6 13298 11.09 18394 10.53 15565 166394 21
2017-06-15 10.85 10.76 -0.25 10.6 11.08 10.51 15611 10.79 16394 10.51 41850 450331 26
2017-06-14 10.98 10.85 0.1 11.08 11.09 10.7 19570 11.08 26094 10.73 76651 831762 73
2017-06-13 10.88 10.98 0.12 11 11.04 10.8 13558 11 26094 10.56 51285 563333 32
2017-06-12 10.35 10.88 0.65 11 11 10.35 22415 11 8586 9.91 89871 977457 74
2017-06-11 9.85 10.35 0.97 10.82 10.83 9.55 0 0 37018 10.27 197324 2042316 117
2017-06-08 9.8 9.85 -0.1 9.7 10.1 9.5 9442 10 30333 9.55 94661 932686 50
2017-06-07 9.17 9.8 0.83 10 10.08 9.05 2000 10.08 12263 9.3 237646 2327955 126
2017-06-06 9.24 9.17 -0.14 9.1 9.25 9 64890 9.44 5650 9.01 83215 762993 49
2017-06-04 9.23 9.22 0.02 9.25 9.39 9.2 20425 9.45 1450 8.83 86590 798264 45
2017-06-01 9.4 9.23 -0.2 9.2 9.3 9.01 34663 9.28 3650 9.01 137712 1271081 57
2017-05-31 9.38 9.4 0.02 9.4 9.44 9.2 56668 9.45 1450 8.83 43960 413370 35
2017-05-30 9.25 9.38 0.19 9.44 9.44 9.3 38835 9.5 1450 8.83 55065 516690 29
2017-05-28 9.38 9.14 -0.18 9.2 9.2 9.02 7126 9.6 1804 9.04 5450 49789 9
2017-05-25 9.18 9.38 0.22 9.4 9.7 9.2 8626 9.6 1450 8.83 27367 256727 25
2017-05-24 9.18 9.18 0.02 9.2 9.23 8.82 9927 9.25 1460 8.83 27376 251415 33
2017-05-22 9.37 8.9 -0.36 9.01 9.25 8.81 36804 9.15 1785 8.86 54566 485400 35
2017-05-21 9.17 9.37 0.08 9.25 9.5 9.2 16433 9.79 11853 9.25 20648 193380 20
2017-05-18 9.35 9.17 -0.25 9.1 9.47 9.1 7748 9.45 10393 9.01 69080 633611 31
2017-05-17 9.15 9.35 0.2 9.35 9.42 9.1 31138 9.49 20283 9.11 78788 736718 79
2017-05-16 9.38 9.15 -0.26 9.12 9.25 9.1 33942 9.4 17383 9.1 42522 388954 64
2017-05-15 9.55 9.38 -0.15 9.4 9.4 9.3 20047 9.99 12883 9.01 20933 196257 19
2017-05-14 9.24 9.55 0.16 9.4 9.79 9.3 19323 9.9 20498 9.06 44144 421477 39
2017-05-11 9.46 9.24 -0.19 9.27 9.45 9.04 25326 9.49 13883 9.01 35952 332182 35
2017-05-10 9.44 9.46 0.04 9.48 9.5 9.34 28038 9.49 19740 9.01 28566 270248 25
2017-05-04 9.84 10.03 -0.13 9.71 10.49 9.71 64534 10 12283 9.71 178421 1789636 106
2017-05-03 9.1 9.84 0.91 10.01 10.01 9.1 0 0 23593 9.5 431503 4243862 188
2017-05-02 8.4 9.1 0.84 9.24 9.24 8.54 0 0 5693 8.65 272235 2478411 195
2017-04-30 8.41 8.4 0.14 8.55 8.55 8.2 23313 8.69 5249 8 130537 1096176 126
2017-04-27 8.25 8.41 0.05 8.3 8.65 8.25 53581 8.6 9808 8 87258 734237 79
2017-04-26 8.07 8.25 0.35 8.42 8.44 8 29599 8.43 4808 7.9 48942 403766 54
2017-04-24 8.11 8.07 0.04 8.15 8.44 8 34484 8.2 4808 7.9 111865 903159 55
2017-04-23 8.41 8.11 -0.33 8.08 8.42 8 43390 8.51 364 7.9 35156 285235 38
2017-04-20 8.38 8.41 0.12 8.5 8.65 8.22 36940 8.51 1524 8.21 84261 708600 92
2017-04-19 8.08 8.38 0.12 8.2 8.65 8.19 37937 8.5 265 7.76 37337 312928 38
2017-04-18 8.22 8.08 -0.22 8 8.12 7.93 38420 8.2 265 7.76 176123 1423057 18
2017-04-13 8.17 8.22 0.33 8.5 8.5 8.12 19813 8.69 899 8.03 24070 197781 22
2017-04-12 8.21 8.17 -0.04 8.17 8.37 8.01 26487 8.35 2899 8.03 68238 557627 44
2017-04-11 8.22 8.21 -0.02 8.2 8.39 8.12 43986 8.25 2150 7.56 106131 870804 68
2017-04-10 8.37 8.22 -0.06 8.31 8.7 7.8 25704 8.77 5150 8.12 157358 1293175 119
2017-04-09 8.01 8.37 0.15 8.16 8.74 7.81 5195 8.4 20221 8.5 217101 1818005 134
2017-04-06 7.39 8.01 0.73 8.12 8.12 7.5 0 0 27196 7.84 334100 2676036 144
2017-04-05 7.61 7.39 -0.26 7.35 7.5 7.3 27666 7.5 17388 7.35 17249 127419 17
2017-04-04 7.53 7.61 -0.11 7.42 7.81 7.42 16931 7.79 12455 7.4 86690 659906 42
2017-04-03 7.16 7.53 0.54 7.7 7.71 7.03 13598 7.73 4763 7.07 163533 1230672 86
2017-04-02 7.1 7.16 0.05 7.15 7.32 7 25635 7.3 18263 6.85 60270 431694 50
2017-03-30 7.34 7.1 -0.3 7.04 7.3 7 25587 7.45 2143 7 182370 1294041 74
2017-03-29 7.14 7.34 0.02 7.16 7.5 7.16 22308 7.5 7600 7 51235 376059 36
2017-03-28 7.02 7.14 0.06 7.08 7.34 7 9008 7.59 5350 7.05 79950 571054 43
2017-03-27 7.43 7.02 -0.43 7 7.15 6.99 14113 7.59 4198 6.85 220080 1544991 76
2017-03-26 7.26 7.43 -0.01 7.25 7.7 7.14 8312 7.87 8406 7.13 60217 447519 48
2017-03-23 7.54 7.26 -0.32 7.22 7.45 7.15 10225 7.6 8540 7.13 55343 401889 37
2017-03-22 7.54 7.54 -0.25 7.29 7.9 7.29 14495 7.7 10542 7.25 122386 923004 81
2017-03-21 7.17 7.54 0.64 7.81 7.81 7.06 2650 7.81 8578 6.98 398205 3001130 252
2017-03-20 7.1 7.17 0.05 7.15 7.57 6.94 30450 7.4 12653 6.98 101368 726561 76
2017-03-19 6.65 7.1 0.66 7.31 7.31 6.74 0 0 10346 6.8 326432 2318134 193
2017-03-16 6.41 6.65 0.29 6.7 6.77 6.51 7745 6.78 9744 6.42 254064 1690064 220
2017-03-12 6.03 5.87 -0.22 5.81 6.1 5.8 69684 6.1 1900 5.81 63118 370412 56
2017-03-02 5.29 5.5 0.21 5.5 5.6 5.43 2500 5.69 10193 5.21 160796 884105 86
2017-03-01 5.32 5.29 -0.02 5.3 5.49 5.2 15000 5.44 5797 5.1 93654 495454 57
2017-02-20 5.64 5.97 0.53 6.17 6.17 5.46 13050 6.18 24970 5.83 422110 2521228 159
2017-02-19 5.62 5.64 -0.05 5.57 5.98 5.5 39308 5.8 21759 5.44 92970 524481 61
2017-02-16 5.26 5.62 0.29 5.55 5.78 5.18 4357 5.78 16757 5.35 319000 1793454 151
2017-02-15 5.18 5.26 0.02 5.2 5.4 5.05 40505 5.47 17050 5.1 47359 249025 44
2017-02-14 5.07 5.18 0.03 5.1 5.25 5.07 21741 5.18 19841 5.02 92442 478406 39
2017-02-13 5.12 5.07 0.06 5.18 5.18 4.83 17527 5.29 5000 4.8 53545 271228 23
2017-02-12 5.22 5.12 -0.18 5.04 5.34 5.03 9210 5.33 10420 5 58400 299008 20
2017-02-09 5.49 5.22 -0.24 5.25 5.35 5.05 21475 5.65 13663 5.1 70964 370786 34
2017-02-08 5.44 5.49 -0.07 5.37 5.67 5.25 34565 5.54 10000 4.9 376839 2070209 108
2017-02-07 5.17 5.44 0.42 5.59 5.64 5.2 3329 5.66 0 0 349952 1902362 140
2017-02-06 4.87 5.17 0.48 5.35 5.35 4.89 4603 5.35 16938 5.15 375521 1940022 167
2017-02-05 4.69 4.87 0.19 4.88 5 4.8 32013 4.9 1170 4.4 40600 197861 25
2017-02-02 4.63 4.69 0.07 4.7 4.8 4.52 14717 4.85 1059 4.53 29340 137492 14
2017-02-01 4.55 4.63 0.06 4.61 4.67 4.5 19017 4.85 5750 4.23 24100 111518 20
2017-01-31 4.72 4.55 0 4.72 4.74 4.45 33425 4.84 10000 4.25 30183 137229 17
2017-01-30 4.74 4.72 -0.1 4.64 4.94 4.6 57041 4.84 0 0 138561 653478 53
2017-01-29 4.37 4.74 0.43 4.8 4.8 4.53 0 0 13861 4.24 183660 870124 100
2017-01-26 4.26 4.37 0.14 4.4 4.5 4.22 8123 4.58 23276 4.14 74082 323404 47
2017-01-24 4.15 4.26 0.15 4.3 4.3 4.1 19523 4.34 23576 4.12 59046 251635 45
2017-01-23 4.1 4.15 0.01 4.11 4.24 4.07 22027 4.29 29615 4.07 24665 102410 17
2017-01-22 4.15 4.1 -0.04 4.11 4.12 4.08 24016 4.29 19615 4.06 19861 81488 14
2017-01-19 4.25 4.15 -0.09 4.16 4.24 4.07 33120 4.29 52115 4.11 52949 219588 41
2017-01-18 4.29 4.25 -0.07 4.22 4.35 4.22 38750 4.32 58929 4.17 38718 164430 31
2017-01-17 4.3 4.29 -0.05 4.25 4.35 4.25 48003 4.35 63750 4.25 26439 113496 28
2017-01-16 4.24 4.3 0.07 4.31 4.32 4.26 54503 4.33 70624 4.22 27470 118142 25
2017-01-15 4.19 4.24 0.06 4.25 4.33 4.19 43153 4.32 65624 4.16 22095 93779 22
2017-01-12 4.19 4.19 0 4.19 4.23 4.14 32025 4.32 55364 4.12 4753 19905 5
2017-01-11 4.15 4.19 -0.01 4.14 4.23 4.14 29687 4.22 68429 4.12 7000 29349 5
2017-01-10 4.17 4.15 -0.02 4.15 4.23 4.13 27893 4.33 65364 4.12 25978 107883 17
2017-01-09 4.25 4.17 -0.1 4.15 4.2 4.15 30887 4.2 56958 4.13 32500 135648 13
2017-01-08 4.23 4.25 -0.03 4.2 4.34 4.19 44837 4.29 61364 4.17 43280 183825 28
2017-01-05 4.22 4.23 0 4.22 4.3 4.21 28337 4.33 49864 4.11 3395 14353 4
2016-12-26 4.28 4.21 -0.13 4.15 4.28 4.15 16704 4.33 51205 4.1 27647 116420 17
2016-12-25 4.18 4.28 -0.01 4.17 4.36 4.17 13204 4.33 53954 4.17 32601 139692 16
2016-12-22 4.21 4.18 -0.05 4.16 4.2 4.15 11661 4.26 49031 4.15 18450 77037 16
2016-12-21 4.14 4.21 0.15 4.29 4.29 4.13 10680 4.31 48811 4.11 39614 166840 32
2016-12-20 4.27 4.14 -0.17 4.1 4.3 4.1 18643 4.31 50096 4.1 189991 786692 110
2016-12-19 4.31 4.27 -0.11 4.2 4.4 4.2 19768 4.5 46315 4.2 40437 172661