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 %

Arab Pharmaceuticals

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 52.56 52.56 -0.31 52.25 52.25 52 10973 52.25 7366 52 931 48525 7
2022-01-09 52.56 52.56 -0.56 52 53 52 11952 51.99 4997 51.06 3045 158526 10
2022-01-05 52.56 52.56 0.44 53 53 52.06 10414 53.6 10627 53 382 20241 4
2022-01-04 52.56 52.56 0.44 53 53 53 10081 53 7716 52.15 24 1272 1
2022-01-03 52.56 52.56 0.44 53 53 52.01 9602 53 10679 52.7 698 36983 5
2022-01-02 52.56 52.56 0.43 52.99 52.99 52 10920 53 8009 52.02 150 7850 3
2021-12-30 52.56 52.56 -1.66 50.9 52.47 50.85 10751 52.4 9813 51 851 43501 10
2021-12-29 52.56 52.56 -1.96 50.6 52 50.6 9933 52.5 7732 50.91 306 15752 5
2021-12-28 52.56 52.56 -52.56 0 0 0 9127 52.94 7148 51.18 0 0 0
2021-12-27 52.56 52.56 0.43 52.99 52.99 51.02 9745 52.99 7618 51.19 16 826 3
2021-12-26 52.56 52.56 -52.56 0 0 0 8598 53 7062 51.01 0 0 0
2021-12-23 52.56 52.56 1.23 53.79 53.8 53.79 8897 53 9680 51.02 22 1184 2
2021-12-22 52.56 52.56 0.32 52.88 52.88 52.8 8790 53.8 7964 50.32 677 35780 9
2021-12-21 52.56 52.56 -2.56 50 52.87 50 10415 52.55 6821 50.01 865 43637 7
2021-12-20 52.56 52.56 -1.88 50.68 50.68 50.68 8895 51.98 7345 50.8 125 6335 1
2021-12-19 52.56 52.56 -52.56 0 0 0 9661 53.44 7637 50.8 0 0 0
2021-12-16 52.56 52.56 1.33 53.89 53.89 50.59 11557 52.95 8454 50.75 45 2359 2
2021-12-15 50.8 52.56 3.2 54 54 51.49 9325 54 11840 52 5860 305344 24
2021-12-14 50.8 50.8 0.2 51 51.85 51 13148 51 8508 50.26 585 29872 7
2021-12-13 50.8 50.8 0 50.8 51.89 50.75 13299 50.8 7150 50.26 535 27256 6
2021-12-12 50.8 50.8 -0.79 50.01 51.89 50 12710 50.8 8407 50.05 206 10313 5
2021-12-09 50.8 50.8 1.1 51.9 52 49.49 13774 51.89 9165 50.11 2971 153721 20
2021-12-08 50.8 50.8 0.95 51.75 51.75 51.73 14681 51 5672 50.05 403 20848 6
2021-12-07 50.8 50.8 1.1 51.9 51.9 50 15544 51.79 6317 50.02 914 45710 9
2021-12-06 50.8 50.8 -0.65 50.15 51.99 50 14576 51.94 6081 50.15 5096 255236 14
2021-12-05 50.1 50.8 1.9 52 52 50 13389 51.99 10954 50.8 5980 302816 17
2021-12-02 50.1 50.1 -0.31 49.79 49.79 49.79 14756 51.99 10843 50.1 33 1643 4
2021-12-01 50.1 50.1 2.24 52.34 52.35 52.34 14756 52.34 10344 50.1 78 4082 4
2021-11-30 50.1 50.1 2.34 52.44 52.46 49.13 19867 52.43 8308 49.38 50 2489 3
2021-11-29 50 50.1 1.99 51.99 52.42 49.77 25351 51.99 7866 49.13 10555 528160 14
2021-11-28 50 50 -1 49 52.5 49 18461 50 9124 49.77 5287 259956 12
2021-11-25 50 50 0 50 50 49.77 7386 51.49 6624 50.02 2002 100100 7
2021-11-24 50 50 1.5 51.5 51.5 51.5 7701 51.5 6871 50 7 361 2
2021-11-23 50 50 1.5 51.5 52 51.5 9358 51.5 7578 50.01 2900 149552 9
2021-11-22 50 50 3.68 53.68 53.68 51.07 6068 53.62 6881 51.08 45 2311 3
2021-11-21 50 50 1 51 54.27 50.05 6626 53.49 8069 51.07 239 12263 5
2021-11-18 50 50 -50 0 0 0 7104 52.49 5743 50 0 0 0
2021-11-17 50 50 0 50 54.65 48.1 6904 52.89 7543 50 105 5493 6
2021-11-16 51.1 50 -1.1 50 50.06 50 19667 50 8682 48.3 7180 359047 9
2021-11-15 57.07 51.1 -5.97 51.1 53.51 50 16880 50 3489 50 7660 391482 19
2021-11-14 57.07 57.07 -3.77 53.3 53.32 53.3 21052 54.69 7594 53.3 114 6076 3
2021-11-11 57.07 57.07 -2.07 55 55 55 10012 54.98 7878 53.32 4 220 1
2021-11-10 57.07 57.07 -2.08 54.99 54.99 54.99 10018 53.99 6791 53.32 40 2200 1
2021-11-09 57.07 57.07 -3.84 53.23 53.32 53.2 10201 55.19 6402 53.31 690 36723 6
2021-11-08 57.07 57.07 -3.57 53.5 56.73 53.1 20451 54.87 8058 53.2 624 33720 11
2021-11-07 57.07 57.07 2.43 59.5 60 58.2 15908 59.5 9262 58.49 3546 209908 13
2021-11-04 57.07 57.07 2.35 59.42 59.43 59.41 9654 59.98 7129 58.45 1170 69522 6
2021-11-03 57.07 57.07 1.03 58.1 59.89 58.05 10445 58.99 9359 59 1349 78504 11
2021-11-02 57.07 57.07 2.37 59.44 59.44 59.44 8855 59.39 7448 58.27 10 594 1
2021-11-01 57.07 57.07 0.98 58.05 60 58.02 7747 59.17 10906 58.06 3046 177726 21
2021-10-31 57.07 57.07 2.03 59.1 59.99 59.1 10688 59.93 12227 59.21 236 14139 4
2021-10-28 57.07 57.07 2.92 59.99 60.95 59.99 12440 59.99 6103 59.99 104 6259 6
2021-10-27 57.07 57.07 3.63 60.7 60.7 60.7 11040 60.49 5548 58.07 48 2914 1
2021-10-26 57.07 57.07 0.99 58.06 58.06 58 12167 59.93 11907 58.11 278 16126 4
2021-10-25 57.07 57.07 1.09 58.16 60.49 58.16 14103 59.98 5753 58.25 2799 167187 17
2021-10-24 57.07 57.07 3.03 60.1 61.33 59.97 12062 60.5 4610 60.1 1960 118338 15
2021-10-20 57.07 57.07 4.31 61.38 61.38 60.2 8828 61.45 1856 58.65 8 484 2
2021-10-19 57.07 57.07 4.41 61.48 61.48 61.48 10031 61.42 7891 60.21 116 7132 3
2021-10-18 57.07 57.07 2.93 60 60 59 14308 61.48 15990 59.03 1380 81992 5
2021-10-17 57.07 57.07 2.93 60 60 58.55 15505 60 15440 58.81 435 25898 7
2021-10-14 57.07 57.07 2.93 60 60 60 7150 59.99 13139 59 1 60 1
2021-10-13 57.07 57.07 1.49 58.56 60.8 58.5 10798 60 17595 60 2189 128112 11
2021-10-12 57.07 57.07 2.71 59.78 59.79 59.78 5860 61 10460 58.5 521 31151 2
2021-10-11 57.07 57.07 2.71 59.78 59.78 59.78 6522 61 12547 59.91 35 2092 1
2021-10-10 57.07 57.07 2.93 60 60.01 60 15343 60.99 11755 59.63 335 20100 2
2021-10-06 57.07 57.07 2.18 59.25 61.49 59.25 8055 61.47 10916 59.26 217 13286 5
2021-10-05 57.07 57.07 4.42 61.49 61.49 61 16642 61.48 8898 60.26 156 9582 2
2021-10-04 57.07 57.07 4.68 61.75 61.99 61.4 7440 61.72 17123 60.2 862 53090 10
2021-10-03 57.07 57.07 4.4 61.47 61.48 60.89 6034 61 12983 60.03 1649 101249 10
2021-09-30 57.07 57.07 3.82 60.89 60.89 58 18722 59.94 17003 58.23 1500 88007 6
2021-09-29 57.07 57.07 1.63 58.7 58.8 58.16 19332 58.7 13003 57.61 2204 129145 12
2021-09-28 57.07 57.07 0 57.07 59.3 56.5 19552 58.95 11393 59 213 12444 5
2021-09-27 60.53 57.07 -4 56.53 58.25 56.53 27743 59.95 7711 56.53 5490 318608 29
2021-09-26 60.53 60.53 -2.23 58.3 58.62 58.3 18105 60.53 7375 58.36 630 36780 6
2021-09-23 60.53 60.53 -1.97 58.56 58.6 58.56 21991 60.48 6247 58.6 812 47554 5
2021-09-22 60.53 60.53 -60.53 0 0 0 21645 60.48 4942 58.54 0 0 0
2021-09-21 60.53 60.53 -0.04 60.49 60.6 58.25 20683 60.5 6061 58.56 1284 76439 11
2021-09-20 60.53 60.53 0.45 60.98 60.98 58.5 21136 60.5 9751 58.71 1590 94379 9
2021-09-19 60.53 60.53 -1.03 59.5 60.01 59 18170 60.5 9223 59 1162 69640 6
2021-09-16 60.53 60.53 -0.37 60.16 62.01 60.16 19189 61.99 10765 60.16 565 34406 7
2021-09-15 61.39 60.53 0.6 61.99 62.49 60.4 17657 61.99 9032 60.4 1674 101778 11
2021-09-14 61.39 61.39 0.61 62 62 61.99 15746 62.49 9245 62.11 162 10044 4
2021-09-13 61.39 61.39 0.61 62 62.5 61.1 15434 62 12172 61.22 1523 93980 8
2021-09-12 61.39 61.39 1.11 62.5 62.5 61.99 17216 62.48 15449 61.13 718 44561 4
2021-09-09 62.15 61.39 -0.16 61.99 61.99 61 8999 62 9675 61.99 1710 104862 8
2021-09-08 62.15 62.15 -62.15 0 0 0 7355 63.71 7981 61.03 0 0 0
2021-09-07 62.15 62.15 -1.85 60.3 62 60.3 5731 62 7233 62 1178 72881 7
2021-09-06 64 62.15 -4 60 63.61 60 8630 62.15 7316 60.01 4313 268675 25
2021-09-05 64.03 64 -0.03 64 64.5 64 8774 63.99 2854 63.99 3110 199156 11
2021-09-02 64.04 64.03 -0.04 64 65.79 64 6047 65.44 9074 64 6838 437813 32
2021-09-01 64 64.04 0 64 65.66 64 4837 64.04 5597 64 2412 154469 20
2021-08-31 63.15 64 0.91 64.06 64.06 63.2 3665 66.48 10140 64.2 5184 331790 18
2021-08-30 63.15 63.15 0.84 63.99 63.99 63.99 5499 64.86 3892 64 586 37498 5
2021-08-29 63.04 63.04 0.95 63.99 63.99 62.75 5817 63.99 7595 63.02 1551 97857 6
2021-08-26 63.04 63.04 -0.13 62.91 64.5 62.61 5205 63.96 3405 62.91 870 55090 9
2021-08-25 63.04 63.04 -0.02 63.02 63.03 63.02 4559 64.94 2126 63.01 403 25400 2
2021-08-24 63.9 63.04 -0.9 63 63.5 63 5303 63.99 6594 62.59 1832 115500 10
2021-08-23 63.52 63.9 0.48 64 64.25 63.7 6874 64 3007 63.59 2409 153937 9
2021-08-22 63.52 63.52 0.07 63.59 63.59 63.59 5361 64.99 3115 63.59 2 127 1
2021-08-19 63.52 63.52 0.48 64 64 64 6114 65.6 4557 63.59 320 20480 2
2021-08-18 63.52 63.52 0.49 64.01 64.5 64.01 7986 64.99 5482 63.63 462 29697 4
2021-08-17 63.52 63.52 0.48 64 64.01 64 7364 65.99 5683 64.5 300 19202 2
2021-08-16 63.52 63.52 0.48 64 64.25 64 6589 65.78 6196 64.02 1000 64050 4
2021-08-15 63.52 63.52 1.48 65 67.36 63.11 4796 65 3712 64.2 1154 74332 15
2021-08-11 63.52 63.52 2.47 65.99 65.99 63.4 6171 66.5 3890 64.1 531 33825 5
2021-08-10 63.52 63.52 3.48 67 67.5 64.99 8632 66.3 4785 64 1088 71611 13
2021-08-09 63.52 63.52 -0.02 63.5 64.99 63.5 2841 64.87 3266 62.53 337 21790 5
2021-08-08 63.52 63.52 0.48 64 64.88 63.42 4289 64 7511 63.62 1327 84464 16
2021-08-05 63.52 63.52 -0.99 62.53 62.6 62.53 3316 65.82 4999 64 150 9385 4
2021-08-04 63.52 63.52 -63.52 0 0 0 4165 65.89 5321 63 0 0 0
2021-08-03 63.33 63.52 -0.33 63 65.99 63 2742 64.9 4979 62.7 8515 540852 30
2021-08-02 63.16 63.33 -0.11 63.05 65 62.67 1801 64.49 7513 63.5 2537 160671 21
2021-08-01 65.6 63.16 -3.05 62.55 65.38 62.42 3095 65.38 7692 63.05 1847 116657 13
2021-07-29 64.32 65.6 1.68 66 66 64 3842 66 5778 65.95 1878 123203 21
2021-07-28 64.32 64.32 1.65 65.97 65.97 65.97 4692 65 6983 63.32 10 660 1
2021-07-27 64.32 64.32 0 64.32 64.32 63.07 4524 64.32 8404 64.3 469 29784 5
2021-07-26 64.32 64.32 -0.32 64 64 64 4206 67 6182 64.06 1 64 1
2021-07-25 64.32 64.32 2.68 67 67 63.72 3651 67 3393 63.78 859 56667 14
2021-07-18 64.32 64.32 1.68 66 66 63 2944 66 4014 65 907 59294 8
2021-07-15 62.11 64.32 3.73 65.84 65.84 63.7 2879 65.84 12563 63.9 2510 161453 21
2021-07-14 62.11 62.11 -0.21 61.9 63.99 61.9 3013 63.62 3428 61.52 789 48961 7
2021-07-13 62.11 62.11 0.39 62.5 62.75 61.52 2762 62.5 3774 62.13 702 43541 6
2021-07-12 62.11 62.11 0.39 62.5 63.35 62.5 2978 63.49 5052 61.8 167 10472 3
2021-07-11 62.11 62.11 0.89 63 64.94 63 3318 63 6952 61.5 51 3297 4
2021-07-08 62.11 62.11 -0.11 62 63.76 62 2897 63.38 5638 61.5 176 10943 4
2021-07-07 62.11 62.11 0.2 62.31 62.31 61 2217 63.49 4541 62.31 519 31974 4
2021-07-06 66.15 62.11 -3.65 62.5 62.51 61.01 3113 63.76 5611 61.71 1763 109504 13
2021-07-05 66.15 66.15 -4.04 62.11 62.11 62.11 4657 65.97 4426 62.5 150 9317 1
2021-07-04 66.15 66.15 -4.15 62 64.98 61.16 4186 66.38 2642 62 452 28202 8
2021-06-30 66.15 66.15 -0.68 65.47 65.47 65.47 4959 64.99 2102 61.16 5 327 1
2021-06-29 66.15 66.15 -2.14 64.01 64.7 64.01 3544 64.95 1564 64 521 33611 5
2021-06-28 66.15 66.15 -1.15 65 66 65 4738 65 2159 63.9 508 33428 3
2021-06-27 64.01 66.15 0.99 65 67.48 65 8282 65.98 3941 64.07 3286 217386 20
2021-06-24 64.01 64.01 1.44 65.45 65.45 65 2866 66.96 6418 64.75 1072 69858 8
2021-06-23 62.46 64.01 1.54 64 64.05 63.99 3801 65.45 9168 63.17 1695 108492 5
2021-06-22 62.46 62.46 1.53 63.99 63.99 63.5 2441 63.99 7399 61.55 250 15900 2
2021-06-21 62.46 62.46 -0.41 62.05 62.06 62.05 2511 63.98 5849 62.05 350 21719 2
2021-06-20 62.46 62.46 -0.45 62.01 62.01 62.01 2414 63.98 4539 62.13 23 1426 1
2021-06-17 62.46 62.46 0.07 62.53 65.45 62.53 3232 64 3813 61.02 28 1759 2
2021-06-16 62.46 62.46 -62.46 0 0 0 2985 64 1733 63 0 0 0
2021-06-15 62.46 62.46 2.98 65.44 65.44 63.66 2831 65 2389 65 712 45504 3
2021-06-14 62.46 62.46 0.67 63.13 63.13 62.63 3875 63 3318 63 410 25783 2
2021-06-13 62.46 62.46 3.02 65.48 65.48 65.48 3275 63.62 2948 61.61 150 9822 2
2021-06-10 65.52 62.46 -2.52 63 63.5 61.02 3715 65.3 7430 63 2000 124929 12
2021-06-09 65.52 65.52 -65.52 0 0 0 3527 65.47 2523 63.5 0 0 0
2021-06-08 65.52 65.52 -65.52 0 0 0 3455 65.47 2811 63.01 0 0 0
2021-06-07 65.52 65.52 -65.52 0 0 0 2439 65.47 3455 62.37 0 0 0
2021-06-06 65.52 65.52 -3.42 62.1 62.21 62.1 3590 65.49 3959 62.15 988 61415 6
2021-06-03 65.52 65.52 -0.52 65 65 65 4041 64.99 3104 62.21 17 1105 1
2021-06-02 65.52 65.52 -0.02 65.5 65.5 62 3338 65.49 5457 62.2 1400 88237 9
2021-06-01 65.52 65.52 -65.52 0 0 0 1758 65.5 2446 63.02 0 0 0
2021-05-31 65.52 65.52 -2.52 63 63.25 63 3033 67.92 5230 63.2 964 60835 4
2021-05-30 65.52 65.52 -65.52 0 0 0 2776 65 6651 63.5 0 0 0
2021-05-27 65.52 65.52 -2.42 63.1 64.51 63.1 3293 66.57 4296 63.3 1063 68112 7
2021-05-26 65.52 65.52 -0.39 65.13 65.13 65.13 2484 66 3994 64.5 100 6513 1
2021-05-25 65.52 65.52 -65.52 0 0 0 4073 66.65 2730 64.5 0 0 0
2021-05-24 65.94 65.52 -0.94 65 65.77 65 3018 66.7 2306 64.11 2273 148926 11
2021-05-23 65.94 65.94 -0.34 65.6 65.8 65.6 2569 68.96 3292 65.86 800 52633 4
2021-05-20 65.94 65.94 2.78 68.72 68.72 68.72 4082 68.06 3457 65.8 10 687 1
2021-05-19 65.94 65.94 3.81 69.75 69.75 69.75 2962 69.73 4080 65.81 6 419 1
2021-05-18 65.89 65.94 1.11 67 67 65.7 3190 67 5638 66.04 7693 507295 23
2021-05-17 66 65.89 -0.3 65.7 70.89 65.7 1561 65.7 3335 65.31 4564 300741 22
2021-05-11 65.56 66 0.44 66 66.18 65.7 2760 66 2634 65.72 3904 257662 19
2021-05-10 65.56 65.56 2.44 68 68 67.99 2161 68 3751 66.03 126 8567 2
2021-05-09 66.73 65.56 -1.22 65.51 69.44 65.51 2067 67.58 3085 65.75 1554 101886 14
2021-05-06 67.04 66.73 -0.54 66.5 67.93 66.5 7139 68.99 2550 66.03 1550 103434 15
2021-05-05 67.04 67.04 0.89 67.93 67.93 67.57 922 67.93 4387 66.5 1161 78502 5
2021-05-04 67.04 67.04 -0.79 66.25 66.25 66.25 1884 67.58 2259 66.4 50 3313 1
2021-04-28 67.04 67.04 0.54 67.58 67.58 67.58 3713 67.58 1870 65.66 10 676 1
2021-04-27 67.04 67.04 -67.04 0 0 0 3061 67.55 2955 65.61 0 0 0
2021-04-26 67.04 67.04 -67.04 0 0 0 3034 67.61 2852 65.61 0 0 0
2021-04-25 67.04 67.04 -1.48 65.56 67 65.56 1903 67 1600 65.56 689 45748 6
2021-04-22 67.04 67.04 -0.04 67 67 67 1988 67 2442 66 211 14137 3
2021-04-21 67.04 67.04 -1.53 65.51 66 65.51 1973 67.99 3234 65.57 115 7583 2
2021-04-20 67.04 67.04 -1.71 65.33 65.33 65.33 1651 68.5 2496 65.5 100 6533 1
2021-04-19 67.04 67.04 -67.04 0 0 0 1795 68.94 1835 66 0 0 0
2021-04-18 67.04 67.04 1.45 68.49 68.49 67 2915 68.49 1728 65.32 177 11884 3
2021-04-15 67.04 67.04 -0.04 67 67 67 11504 67 2118 65.31 279 18693 5
2021-04-14 67.04 67.04 -0.04 67 67 66.02 11663 67 1913 65.31 344 23028 9
2021-04-13 67.04 67.04 2.74 69.78 69.78 67 2452 67.99 2382 67.99 505 33849 4
2021-04-12 67.04 67.04 0.95 67.99 69.78 67 637 69.79 532 66.01 1299 87654 8
2021-04-11 67.04 67.04 2.65 69.69 69.69 66 819 69.79 457 66 40 2784 2
2021-04-08 67.04 67.04 0.07 67.11 67.13 67.11 764 69.79 384 65.73 500 33561 5
2021-04-07 67.04 67.04 1.95 68.99 68.99 67.04 1564 69.79 438 68 380 25548 3
2021-04-06 69.99 67.04 -2.99 67 70 66.12 2436 69.79 198 65.73 2149 144063 10
2021-04-05 69.99 69.99 -0.99 69 69.98 69 2417 72.97 200 68.57 335 23313 3
2021-04-04 69.99 69.99 0 69.99 69.99 69.99 2417 72.97 407 69.98 200 13998 1
2021-04-01 69.99 69.99 -0.99 69 72.3 69 2032 72.97 535 68.57 1358 95060 6
2021-03-31 69.99 69.99 3.01 73 73 72.99 1582 72.97 580 68.57 400 29199 2
2021-03-30 69.8 69.99 -0.8 69 74 65.31 2595 73 348 68.57 1806 126402 10
2021-03-29 69.8 69.8 0.02 69.82 69.82 69.82 2295 74.37 97 65.31 50 3491 1
2021-03-28 69.8 69.8 -69.8 0 0 0 2110 74.45 97 65.31 0 0 0
2021-03-25 69.8 69.8 -0.8 69 69 65.01 1972 73.38 52 65.31 52 3568 3
2021-03-24 69.8 69.8 -69.8 0 0 0 11192 73.47 100 65.01 0 0 0
2021-03-23 69.8 69.8 -0.8 69 69.99 69 1979 70.48 866 63.27 65 4500 2
2021-03-22 70.42 69.8 -1.88 68.54 70.06 68.54 1287 73.43 113 68.54 1511 105466 10
2021-03-21 70.43 70.42 -1.89 68.54 70.43 68.54 579 74.49 1320 69 24240 1706903 7
2021-03-18 73.84 70.43 -3.83 70.01 73 70.01 3641 74.89 1374 68.55 1640 115512 8
2021-03-17 73.84 73.84 -0.01 73.83 73.84 68.62 11923 74 1684 69.17 614 45158 10
2021-03-16 73.84 73.84 -73.84 0 0 0 3637 73.6 1491 70.1 0 0 0
2021-03-15 73.84 73.84 -3.73 70.11 72.4 70.11 3490 74 391 70.1 1255 88660 12
2021-03-14 73.84 73.84 -1.84 72 73.9 72 3490 74 585 71.31 952 68903 8
2021-03-11 73.84 73.84 -0.84 73 73 73 2890 77 660 72.5 550 40150 3
2021-03-10 73.84 73.84 -0.34 73.5 73.5 73.25 2872 73.97 250 71.02 372 27300 4
2021-03-09 73.84 73.84 -73.84 0 0 0 3085 73 250 71.02 0 0 0
2021-03-08 73.84 73.84 -0.83 73.01 73.25 71.2 3010 74 370 71.02 1037 75866 10
2021-03-07 73.84 73.84 -73.84 0 0 0 2939 76 828 73.01 0 0 0
2021-03-04 73.84 73.84 -0.34 73.5 73.5 73.5 2812 76.94 339 73.01 1030 75705 3
2021-03-03 74.13 73.84 -0.63 73.5 75.99 73.01 2992 75.95 819 73.01 4793 353924 7
2021-03-02 74.13 74.13 -0.63 73.5 73.5 73.5 3468 76.5 1019 73.01 1 74 1
2021-03-01 74.13 74.13 -74.13 0 0 0 12000 75.98 909 73.01 0 0 0
2021-02-28 74.13 74.13 -0.63 73.5 76.96 73.5 3468 76.96 921 73.05 1108 81593 4
2021-02-25 75.05 74.13 -1.05 74 75 73.01 11928 78.86 921 73.05 2308 171088 4
2021-02-24 75.05 75.05 -1.93 73.12 73.15 73.01 5746 78.79 1015 73.01 185 13530 3
2021-02-23 75.05 75.05 -0.15 74.9 75 74.9 13628 78.81 1000 73.01 930 69660 2
2021-02-22 74.91 75.05 0.09 75 76.99 74.9 4746 79.24 1000 73.01 1823 136811 10
2021-02-21 74.91 74.91 0 74.91 75 74.9 4141 79.23 1000 74.91 1085 81367 3
2021-02-18 75.73 74.91 -0.83 74.9 75.01 74.9 1289 79.93 800 73.01 8653 648162 8
2021-02-17 79.36 75.73 -4.36 75 79.99 74.9 714 79.94 400 72.5 15000 1135902 26
2021-02-16 74.98 79.36 4.02 79 82.22 76.88 812 79.99 1140 76.7 2198 174436 13
2021-02-15 75 74.98 0 75 75 74.9 1393 76.88 1274 74.36 2510 188200 8
2021-02-14 73.7 75 1.3 75 75 75 1393 76.88 586 72.5 1500 112500 4
2021-02-11 73.7 73.7 1.3 75 75 75 1793 76.8 486 72.5 1000 75000 1
2021-02-10 73.7 73.7 1.3 75 75 73.52 2340 76.88 434 72.5 557 41025 4
2021-02-09 73.7 73.7 -0.18 73.52 73.52 73.52 2340 76.88 572 73.52 12 882 1
2021-02-08 73.7 73.7 -73.7 0 0 0 1990 76.88 434 72.5 0 0 0
2021-02-07 73.7 73.7 -0.2 73.5 73.5 73.5 994 76.88 509 72.5 2 147 1
2021-02-04 73.46 73.7 0.54 74 74.01 73 794 76.88 409 72.5 4285 315812 12
2021-02-03 73.93 73.46 -0.92 73.01 74.03 73 1171 78.44 634 72.61 4965 364749 14
2021-02-02 75.02 73.93 -1.02 74 75 73.5 1671 78.46 529 73.15 7925 585870 18
2021-02-01 75.36 75.02 -0.36 75 75.1 75 1171 78.44 529 73.13 1408 105631 8
2021-01-31 75.36 75.36 -0.34 75.02 75.03 75.02 531 78.44 764 75.01 1000 75022 2
2021-01-27 75.36 75.36 -0.76 74.6 74.6 74.6 559 78 774 74.56 1000 74600 1
2021-01-26 75 75.36 0.1 75.1 75.5 73.56 1262 78 964 74.53 2268 170913 7
2021-01-25 75.01 75 -0.01 75 75 75 1262 78 694 73.21 1667 125025 4
2021-01-24 75 75.01 0 75 75.03 75 1260 78 714 73.12 3250 243792 7
2021-01-21 76.35 75 -1.35 75 75 75 1092 78.99 689 75.01 2000 150000 3
2021-01-20 75.89 76.35 -0.39 75.5 78.98 75.5 1292 78.99 2147 74.6 1535 117196 6
2021-01-19 75.89 75.89 -0.89 75 75.5 75 843 76.8 2197 73.61 968 72725 5
2021-01-18 76.47 75.89 -0.47 76 76.8 74.25 1357 76.8 2081 75 1581 119975 7
2021-01-17 76.51 76.47 0.14 76.65 76.65 76 1107 81.8 1241 74.03 3007 229936 6
2021-01-14 79.31 76.51 -3.31 76 78.9 75.01 1150 78.29 1100 74.02 2193 167779 9
2021-01-13 76.57 79.31 -1.57 75 82 75 1271 81.99 1750 74.16 1273 100965 22
2021-01-12 76.57 76.57 -0.08 76.49 76.49 75.5 1783 77 1570 71.32 206 15562 3
2021-01-11 76.57 76.57 -0.08 76.49 77 76.49 2454 75.5 1390 71.02 280 21488 4
2021-01-10 76.57 76.57 -2.09 74.48 74.49 72.17 1732 77 1890 72.21 815 58832 8
2021-01-06 76.57 76.57 -0.58 75.99 75.99 73 932 77 1975 72.15 27 2040 5
2021-01-05 76.57 76.57 -3.57 73 76 73 1932 77 2808 72.1 159 11775 4
2021-01-04 76.57 76.57 -4.57 72 72.9 68.92 1952 76.34 2450 71 448 31361 13
2021-01-03 76.57 76.57 -1.57 75 77 75 3012 77 144 71.15 25 1885 3
2020-12-31 76.57 76.57 -5.01 71.56 74.1 71.56 2916 78 130 71.61 300 21979 6
2020-12-30 76.57 76.57 -2.57 74 74.3 74 3718 78 1345 72.73 130 9650 2
2020-12-29 76.57 76.57 -1.57 75 76 75 2268 78 1184 70.76 51 3864 2
2020-12-28 76.57 76.57 -76.57 0 0 0 1168 78 825 70.01 0 0 0
2020-12-27 76.57 76.57 -76.57 0 0 0 993 79.89 825 70.31 0 0 0
2020-12-24 76.57 76.57 -76.57 0 0 0 793 79.89 825 72.01 0 0 0
2020-12-23 76.57 76.57 -76.57 0 0 0 943 79.89 110 70.12 0 0 0
2020-12-22 76.57 76.57 -0.57 76 76 75.99 943 79.48 271 71.51 169 12844 2
2020-12-21 76.57 76.57 -5.97 70.6 73.56 70.6 946 79.89 280 70.51 1300 92668 3
2020-12-20 76.57 76.57 -2.57 74 76.5 74 914 79.99 330 73.57 700 51805 3
2020-12-17 76.57 76.57 -76.57 0 0 0 844 79.98 230 74.02 0 0 0
2020-12-16 76.01 76.57 -0.01 76 81 76 994 79.98 268 74.6 5979 457805 19
2020-12-15 78.02 76.01 -2.02 76 79.75 76 5026 79 300 74.01 9255 703493 19
2020-12-14 78.02 78.02 1.88 79.9 79.9 79.9 1958 80 3300 76 133 10627 1
2020-12-13 75.12 78.02 4.77 79.89 79.89 77.89 1601 80.5 3275 73.61 1338 104396 7
2020-12-10 77.56 75.12 0.34 77.9 77.9 75 1394 77.93 3263 74.11 2230 167530 9
2020-12-09 74.25 77.56 1.26 75.51 78.42 75.51 2394 77.93 5538 74.11 1352 104859 8
2020-12-08 74.25 74.25 4.22 78.47 78.47 78.47 1494 78.47 5025 73.56 10 785 1
2020-12-07 74.25 74.25 1 75.25 75.25 75.25 1036 79.73 5025 73.56 230 17308 1
2020-12-06 74.25 74.25 0.85 75.1 77.8 75.1 536 79.89 1925 73.56 497 37368 7
2020-12-03 74.25 74.25 0.35 74.6 75 74 452 76 2115 73.56 1250 93546 8
2020-12-02 74.25 74.25 1.75 76 78 75 482 79.87 5098 74.01 209 16225 5
2020-12-01 74.25 74.25 2.75 77 79.47 77 102 79.94 5098 73.57 154 11968 3
2020-11-30 74.25 74.25 0.75 75 80.8 73 334 80.6 6203 73.52 676 53085 8
2020-11-29 70.47 74.25 5.53 76 76 70.71 46 77.44 4928 71.01 1360 100979 14
2020-11-26 69.1 70.47 2.9 72 72 69 468 73.49 1910 71 4971 350291 22
2020-11-25 66.01 69.1 2.28 68.29 70 68 1145 69.8 8875 66 6283 434183 24
2020-11-24 66.01 66.01 2.99 69 69 65.01 4573 68.5 6426 65.11 931 63897 7
2020-11-23 65.01 66.01 2.99 68 68 64 1898 67.99 3964 64.5 1671 110309 8
2020-11-22 65.01 65.01 -2.01 63 65.01 63 1798 67.99 649 62 1350 87076 5
2020-11-19 65.01 65.01 -1.4 63.61 64 63.61 1048 69.9 746 63.5 909 57958 5
2020-11-18 67.21 65.01 -3.21 64 68.1 63.25 2544 68.1 717 63.36 3871 251638 22
2020-11-17 62.08 67.21 4.93 67.01 68.2 65 205 68 1218 62.08 1750 117619 13
2020-11-16 62.08 62.08 2.92 65 65 65 1490 65.4 1699 63.21 300 19500 3
2020-11-15 62.82 62.08 -0.77 62.05 62.1 62.05 1250 65.4 1969 62.27 500 31038 2
2020-11-12 62.7 62.82 0.3 63 63 62.7 1250 65.4 1277 60.61 650 40830 2
2020-11-11 60.26 62.7 1.74 62 64.99 62 100 65.4 1424 61.04 2502 156874 10
2020-11-10 60.26 60.26 1.94 62.2 62.2 60.51 806 62.2 1440 60.51 182 11236 2
2020-11-09 60.31 60.26 0 60.31 60.5 60.07 938 62.2 1472 60.2 1760 106059 9
2020-11-08 61.46 60.31 -1.36 60.1 61.46 60.1 638 63 1401 60.07 2429 146499 6
2020-11-05 61.64 61.46 -0.38 61.26 61.65 61.26 583 63.18 1301 60 1014 62319 5
2020-11-04 59.31 61.64 3.48 62.79 62.79 60.85 553 63 2103 61.01 3443 212230 18
2020-11-03 58.34 59.31 0.77 59.11 61 58.99 1476 61.5 2443 59.15 535 31731 7
2020-11-02 58.62 58.34 -0.32 58.3 58.5 58.3 496 58.99 2423 58.3 875 51044 4
2020-11-01 58 58.62 0.5 58.5 60 58.5 735 62.99 1953 58.21 12260 718740 7
2020-10-28 57.68 58 0.32 58 58 58 1245 58.99 1282 57.76 1341 77778 10
2020-10-27 57.44 57.68 0.04 57.48 58.49 57.3 1024 58.49 1758 58 1846 106476 12
2020-10-26 56.85 57.44 1.15 58 58 56.8 1103 58.7 714 56.71 4250 244131 5
2020-10-25 55.67 56.85 1.93 57.6 57.6 56.1 198 58.99 794 56.51 753 42809 6
2020-10-22 57.52 55.67 -2.07 55.45 56.03 54.21 118 59 347 54.21 1986 110557 15
2020-10-21 61.99 57.52 -4.73 57.26 59.05 57.1 1449 59 670 57.26 1856 106757 13
2020-10-20 63.2 61.99 -2.15 61.05 63 61.01 1341 62.99 0 0 3083 191113 12
2020-10-19 63.2 63.2 -0.2 63 63.75 61.55 3721 65.3 564 61.31 4563 288374 18
2020-10-18 61.4 63.2 3.8 65.2 65.99 61.5 3550 65.3 698 61.1 6238 394252 31
2020-10-15 60 61.4 -0.92 59.08 62.4 59.08 2232 61.5 422 59.08 620 38070 9
2020-10-14 59.9 60 0.1 60 60.02 59.99 1073 62.19 5370 58.02 8480 508799 20
2020-10-13 58.62 59.9 1.38 60 60 59.85 1722 60 5355 58.02 1610 96445 10
2020-10-12 58 58.62 1.99 59.99 59.99 58.02 1200 59.99 5358 57 3390 198710 10
2020-10-11 57.04 58 0.96 58 58 57.99 1220 59.98 6228 56 800 46399 3
2020-10-07 57.04 57.04 2.92 59.96 59.96 59.96 1220 59.96 588 55.02 1 60 1
2020-10-06 57.04 57.04 1.83 58.87 58.87 58.75 1426 58.87 6082 53.41 153 9000 2
2020-10-05 57.23 57.04 -0.23 57 57.25 57 724 58.87 1441 57 5236 298649 10
2020-10-04 57.25 57.23 0 57.25 57.26 57.2 624 58.99 365 55.04 1000 57228 3
2020-10-01 57.06 57.25 0.19 57.25 57.25 57.25 424 59.99 701 57.16 1000 57250 1
2020-09-30 57.93 57.06 -0.67 57.26 57.62 57 1472 59.99 1683 56.67 5167 294849 4
2020-09-29 59.76 57.93 -1.27 58.49 58.75 57.37 2847 62.85 1687 56.67 13410 776780 39
2020-09-28 62.69 59.76 -2.69 60 60.15 58.5 4398 62.88 530 58.77 2486 148567 30
2020-09-27 62.46 62.69 0.44 62.9 62.9 62.46 5368 62.88 889 60.11 2030 127271 17
2020-09-24 63.21 62.46 -0.21 63 63.5 60.5 2060 63.99 921 62.46 1404 87692 12
2020-09-23 63.5 63.21 0 63.5 63.5 62.1 2647 63.5 763 60.51 1500 94819 6
2020-09-22 63.01 63.5 0.49 63.5 63.5 63.5 2932 63.5 483 60.02 490 31115 1
2020-09-21 63.64 63.01 -0.64 63 63.02 63 3427 63.7 583 60.02 1000 63015 6
2020-09-20 63.67 63.64 0.33 64 64 63.5 2240 64 1033 63.02 3500 222728 8
2020-09-17 63.67 63.67 -0.63 63.04 63.1 63.02 2963 64 1387 63.02 260 16392 4
2020-09-16 63.62 63.67 -0.55 63.07 63.8 63.07 5685 63.8 1697 63.08 875 55716 3
2020-09-15 63.62 63.62 -63.62 0 0 0 7185 63.9 1477 63.02 0 0 0
2020-09-14 62.26 63.62 1.54 63.8 64 63 6097 63.9 990 62.11 5388 342808 15
2020-09-13 61.1 62.26 1.16 62.26 62.26 62.26 7839 63 1269 62.03 500 31130 2
2020-09-10 62.25 61.1 -0.85 61.4 61.4 61 3350 63.77 1156 61.06 739 45154 3
2020-09-09 62.25 62.25 -62.25 0 0 0 4939 64 1884 60.02 0 0 0
2020-09-08 62.25 62.25 -62.25 0 0 0 4939 64 1886 60.26 0 0 0
2020-09-02 62.83 62.83 0.87 63.7 63.93 63.7 6030 63.93 959 63 30 1916 2
2020-09-01 64.39 62.83 -1.59 62.8 63 62.6 4900 64.4 949 62.54 1481 93048 5
2020-08-31 63.04 64.39 1.46 64.5 64.5 63.48 4550 64.4 988 62.51 4710 303300 15
2020-08-30 63.55 63.04 -0.95 62.6 63.54 62.5 4560 64.47 1285 62.31 6267 395047 15
2020-08-27 63.5 63.55 0.98 64.48 64.48 63 1450 64.49 1340 62.47 9620 611316 16
2020-08-26 63.5 63.5 -1.15 62.35 62.35 62.35 4695 63.94 1441 62.46 300 18705 1
2020-08-25 62.11 63.5 1.39 63.5 63.5 63.5 5195 63.94 1386 62.11 1173 74486 2
2020-08-24 62.11 62.11 0.18 62.29 62.4 62.29 4995 63.94 940 62.27 450 28042 5
2020-08-23 64.38 62.11 -2.38 62 64.5 62 750 66.8 1261 62.26 750 46581 5
2020-08-19 64.18 64.38 -1.88 62.3 64.5 62.3 750 66.8 494 61.78 1588 102232 3
2020-08-18 63.73 64.18 -1.98 61.75 65 61.75 1300 64.99 432 61.11 2642 169569 14
2020-08-17 63.73 63.73 -1.73 62 63.49 62 1370 64.5 379 60.75 477 29577 3
2020-08-16 63.73 63.73 -0.23 63.5 63.5 63.5 1506 66.9 333 60.11 50 3175 1
2020-08-13 62.21 63.73 0.79 63 64.5 63 1556 66.9 408 60.03 2159 137600 6
2020-08-12 62.8 62.21 -1.1 61.7 63 61.7 1196 66.9 409 61.53 1215 75585 8
2020-08-11 63.99 62.8 -1.99 62 63 62 1451 66.9 342 61.51 3401 213568 11
2020-08-10 63.99 63.99 -63.99 0 0 0 1025 67 342 61.51 0 0 0
2020-08-09 63.99 63.99 0.01 64 64 62.66 975 67 342 61.51 240 15307 4
2020-08-06 63.99 63.99 0.5 64.49 64.49 64 975 67 342 61.42 450 28825 3
2020-08-05 64.7 63.99 -0.69 64.01 64.01 63.9 1030 64.49 697 62.7 912 58359 9
2020-08-04 64.7 64.7 -2.7 62 62 62 698 64.49 342 61.41 15 930 1
2020-07-29 63.6 64.7 0.9 64.5 67 64 530 68.96 78 61 1861 120407 9
2020-07-28 63.6 63.6 -1.1 62.5 62.5 61.5 2479 64 229 61.25 302 18873 2
2020-07-27 63.6 63.6 -63.6 0 0 0 2479 65 230 61 0 0 0
2020-07-26 63.6 63.6 -63.6 0 0 0 2454 65 60 59.21 0 0 0
2020-07-22 62.94 63.6 4.06 67 67 59.02 488 68.65 114 57.25 2554 162429 15
2020-07-21 62.94 62.94 1.75 64.69 64.69 64.64 1865 64.6 114 58.25 50 3233 2
2020-07-20 62.94 62.94 -62.94 0 0 0 1745 64.64 60 57 0 0 0
2020-07-19 62.94 62.94 -0.94 62 62 62 843 64.69 24 56.86 100 6200 1
2020-07-16 57.5 62.94 5.5 63 63 62.6 0 0 516 57.51 598 37635 5
2020-07-15 61.84 57.5 -4.84 57 58.2 56.25 1724 61.8 25 55.71 1100 63245 6
2020-07-14 61.84 61.84 -1.84 60 62.9 59.01 1442 63.98 115 59.65 467 28047 6
2020-07-13 62.66 61.84 0.34 63 63 58.3 847 63.99 90 60.21 2667 164921 16
2020-07-12 58.88 62.66 4.12 63 63 58.25 747 63.99 3086 61.6 3668 229839 17
2020-07-09 60 58.88 0 60 62.79 57.5 1953 62.78 1676 56.1 2325 136900 19
2020-07-08 60.27 60 -0.27 60 60 59.99 1780 61.25 1940 58.7 1800 107999 13
2020-07-07 60.27 60.27 -0.27 60 60 59.3 1780 61.25 1050 55.63 300 17860 2
2020-07-06 60.06 60.27 -1.03 59.03 61.39 59.03 1750 61.25 1076 58.03 1255 75634 9
2020-07-05 58.97 60.06 0.93 59.9 61.4 59.8 691 61.4 1350 56.66 1233 74053 10
2020-06-30 58.77 58.97 1.13 59.9 59.9 58.94 267 61.4 326 55.52 912 53782 4
2020-06-29 55.86 58.77 2.14 58 59.97 57 1769 58.99 3565 55.52 1900 111654 6
2020-06-28 55.86 55.86 -0.86 55 55.8 55 1546 59.97 4576 55 198 10919 2
2020-06-25 55.95 55.86 0 55.95 56 55 567 60.9 3514 54 700 39105 3
2020-06-24 53.49 55.95 4.85 58.34 58.34 54 0 0 4981 53.5 2470 138186 17
2020-06-23 53.04 53.49 0.46 53.5 53.5 52.7 1146 54.99 4321 52.6 605 32365 6
2020-06-22 53.04 53.04 0.07 53.11 53.2 53.11 986 54.99 4347 52.6 253 13441 3
2020-06-21 52.68 53.04 0.45 53.13 53.15 53 349 55 4347 52.6 1287 68262 6
2020-06-18 52.68 52.68 0.82 53.5 53.5 52.51 284 54.9 4395 52.6 404 21237 5
2020-06-17 52.26 52.68 0.24 52.5 52.76 52.5 584 54.9 4595 52.5 1635 86125 7
2020-06-16 53.2 52.26 -1.17 52.03 52.51 52.01 2285 54.9 4299 52 2631 137504 16
2020-06-15 52.31 53.2 0.19 52.5 54 52.5 1685 55 5116 52.5 1507 80177 14
2020-06-14 52.31 52.31 0.69 53 53.5 53 360 55 5002 52.5 528 28172 4
2020-06-11 52.92 52.31 -0.42 52.5 53 52.01 1323 55 4027 52 840 43944 5
2020-06-10 53.4 52.92 -1.39 52.01 53 52.01 2023 55 4402 52.01 1090 57681 4
2020-06-09 53.4 53.4 -0.4 53 53.01 52.4 1730 55 4427 52.01 260 13765 5
2020-06-08 51.5 53.4 1.98 53.48 53.5 52.99 1105 55 2452 52.3 997 53241 6
2020-06-07 51.5 51.5 0.83 52.33 52.99 52.33 723 52.99 2057 52.16 340 17951 3
2020-06-04 51.5 51.5 0.5 52 52 51.51 838 52.99 2127 51.63 230 11896 2
2020-06-03 51.51 51.5 -0.01 51.5 51.51 51.5 1048 52.99 2277 51.5 700 36052 2
2020-06-02 51.51 51.51 -51.51 0 0 0 1248 52.49 1807 51.11 0 0 0
2020-05-31 51.51 51.51 -0.06 51.45 51.5 51.45 768 52.49 587 51.13 500 25749 2
2020-05-17 51.92 52.32 0.33 52.25 52.75 52 1673 52.99 4577 51.61 2616 136863 15
2020-05-14 52.07 51.92 -0.37 51.7 52.7 51.7 973 52.99 4567 51.61 2462 127825 9
2020-05-13 53 52.07 -1 52 53 51.55 4248 52.98 4867 51.61 2777 144609 10
2020-05-12 53 53 -0.6 52.4 52.4 52.4 3648 53.9 4367 52.02 100 5240 1
2020-05-11 53.11 53 -0.11 53 53 53 3683 53.9 3566 52.33 2000 106000 10
2020-05-10 53.11 53.11 0.79 53.9 53.9 53.2 3183 53.9 4467 52.11 525 28148 3
2020-05-07 53.34 53.11 -0.34 53 53.5 53 3408 53.9 4405 52.11 1816 96453 14
2020-05-06 53.01 53.34 0.47 53.48 53.5 53 3384 53.5 4711 52.11 2200 117339 8
2020-05-05 51.78 53.01 0.72 52.5 53.5 52.5 3449 53.5 5801 51.5 824 43685 7
2020-05-04 51.78 51.78 -0.28 51.5 51.5 51.5 3037 53.99 3076 51 100 5150 1
2020-05-03 52.07 51.78 0.93 53 53 51 2837 53.99 3106 51 2408 124692 20
2020-04-30 51.91 52.07 0.78 52.69 52.95 51.5 3045 52.95 3504 51.6 2216 115379 11
2020-04-29 52.01 51.91 0.34 52.35 52.35 51.5 4180 52.95 4533 50.57 1101 57150 6
2020-04-28 52.01 52.01 -1.9 50.11 52.92 50.11 4680 52.95 3933 50.11 194 9914 3
2020-04-27 51.37 52.01 1.57 52.94 52.94 52 4480 52.95 30 46.25 1546 80402 6
2020-04-26 51.29 51.37 1.21 52.5 52.5 50.22 4235 53 0 0 1238 63595 10
2020-04-23 50.92 51.29 2.08 53 53 50.26 3600 53.5 200 46.11 2580 132338 12
2020-04-22 50.92 50.92 -50.92 0 0 0 1550 51.6 528 50.25 0 0 0
2020-04-21 50.01 50.92 0.99 51 51 50.4 1750 51.6 2500 50.25 4790 243889 16
2020-04-16 50.72 50.01 -0.72 50 50.5 48.7 2104 50.9 0 0 4210 210537 39
2020-04-15 50.72 50.72 -50.72 0 0 0 5754 50.9 200 46.1 0 0 0
2020-04-14 49.93 50.72 0.07 50 50.99 50 4954 50.99 470 45.5 1550 78619 7
2020-04-13 47.99 49.93 1.81 49.8 50 49.5 4750 50.95 1000 45.5 2594 129513 15
2020-04-12 46.68 47.99 2.82 49.5 49.5 47.9 925 49.5 2465 45.5 1299 62336 5
2020-04-09 46.68 46.68 -0.91 45.77 45.77 45.77 1724 47.9 2265 45.5 500 22885 1
2020-04-08 45.07 46.68 2.83 47.9 47.9 46.3 2324 47.9 5493 43.96 1300 60689 12
2020-04-07 45.26 45.07 -0.21 45.05 45.11 45.05 2344 46.3 5493 43.96 1000 45066 3
2020-04-06 46 45.26 -0.99 45.01 45.5 45 2824 46.3 5493 43.96 955 43227 3
2020-04-05 46 46 0 46 46 46 2779 46.25 5693 43.96 1180 54280 4
2020-04-02 46 46 -46 0 0 0 2054 46.3 4663 43.96 0 0 0
2020-04-01 45.39 46 0.61 46 46 46 1644 46.3 6061 43.96 2070 95220 8
2020-03-31 43.83 45.39 3.14 46.97 46.97 43.99 944 47.89 5913 43.65 3480 157948 12
2020-03-30 43.04 43.83 0.95 43.99 43.99 43.5 3435 43.99 5460 42 850 37256 7
2020-03-29 42.96 43.04 0.07 43.03 43.5 43 3575 43.99 5401 42 1851 79676 4
2020-03-26 42.96 42.96 0.79 43.75 43.8 43.75 3575 43.99 3888 42 289 12653 2
2020-03-25 42.96 42.96 0.99 43.95 43.95 43.95 7465 43.99 4088 42 100 4395 1
2020-03-24 42.96 42.96 0.04 43 43 43 7315 43.99 4088 42 200 8600 1
2020-03-23 43.46 42.96 -0.76 42.7 43 42.7 7815 43.99 4662 42 1053 45233 5
2020-03-22 41.25 43.46 1.36 42.61 43.96 42.61 5890 43.99 2821 42 800 34767 6
2020-03-19 41.28 41.25 0.72 42 42 40 4142 44 1329 38.03 1706 70371 14
2020-03-18 41.04 41.28 -1.04 40 44 40 4642 44 2329 39.25 2758 113849 10
2020-03-17 41.91 41.04 -0.91 41 41.2 41 5225 44 1077 40.95 1079 44279 5
2020-03-16 42.08 41.91 -1.13 40.95 44.96 40.95 225 45.25 2078 40.95 7035 294817 19
2020-03-15 45.35 42.08 -3.35 42 45.5 42 137 47.45 7613 42.01 12153 511375 34
2020-03-11 43.26 45.35 1.74 45 45.89 45 137 47.45 13788 45 2103 95375 17
2020-03-10 43.36 43.26 0.63 43.99 44.99 42.7 43 46.99 2606 43.11 1053 45550 8
2020-03-09 45.08 43.36 -2.08 43 44.5 42.5 126 49 845 42.61 4669 202448 32
2020-03-08 46.16 45.08 -1.16 45 46.02 45 1126 49 1431 44.01 14535 655259 46
2020-03-05 46 46.16 0.02 46.02 46.3 46.01 1000 49.99 742 46.02 1200 55394 6
2020-03-04 46.13 46 -0.13 46 46 46 1810 46.96 900 46.01 1800 82800 11
2020-03-03 46.25 46.13 0.65 46.9 46.9 46 2116 48 492 45 2051 94622 11
2020-03-02 46.23 46.25 -0.22 46.01 46.99 46.01 1000 49.99 563 45 1760 81400 8
2020-03-01 47.14 46.23 -0.24 46.9 47.01 46 1126 46.99 364 45.52 1932 89315 13
2020-02-27 47.44 47.14 -0.3 47.14 47.15 47.11 3238 49 1329 47.14 1860 87684 11
2020-02-26 48.37 47.44 -0.87 47.5 48.3 47 3823 47.99 2032 47.11 7800 370036 24
2020-02-12 46.79 48.77 2.71 49.5 50 48 1025 50.98 3724 48.52 5768 281337 41
2020-02-11 46.21 46.79 0.11 46.32 47.49 46.3 1855 47 2735 46.25 2742 128299 10
2020-02-10 46 46.21 0.03 46.03 46.49 46 1455 47.48 2485 45 2120 97966 11
2020-02-09 45.88 46 0.13 46.01 46.01 46 2005 46.48 979 44.41 1900 87403 9
2020-02-06 45.46 45.88 0.59 46.05 46.05 45.49 2005 46.48 779 44.41 3869 177494 20
2020-01-16 44.79 44 -0.79 44 44.07 44 2240 44.99 974 43.52 3117 137155 17
2020-01-15 44.78 44.79 0.22 45 45 44.01 1040 45.24 1077 44.07 1894 84839 19
2020-01-14 43.82 44.78 1.68 45.5 45.5 43.7 650 46 1300 43.3 2150 96281 22
2020-01-13 43.82 43.82 -0.12 43.7 43.7 43.45 820 45 1023 42.51 683 29788 9
2019-12-12 42.95 42.08 -0.95 42 43 42 3153 43.4 891 40.9 3541 149007 9
2019-12-11 42 42.95 1 43 43.01 42 2286 43.4 1406 40.9 21080 905411 44
2019-12-10 41.75 42 0.25 42 42 42 2062 42.4 1773 41.5 1576 66192 13
2019-12-09 41.77 41.75 -0.31 41.46 42.05 41.3 1646 42.99 1573 40.06 1320 55107 11
2019-12-08 40.94 41.77 1.66 42.6 42.8 41 1347 42.75 2647 40.5 2578 107680 22
2019-12-05 40.04 40.94 0.06 40.1 41 40.1 840 41.4 913 39.01 1609 65870 9
2019-12-04 40 40.04 0.1 40.1 40.75 40 1158 40.99 1030 38.56 2320 92883 6
2019-12-03 39.75 40 -0.35 39.4 40 39.4 1046 41.25 850 38 14968 598672 6
2019-12-02 41.08 39.75 -2.58 38.5 40.4 37.81 1268 41.4 600 38.01 3382 134449 14
2019-12-01 41.66 41.08 -0.66 41 41.65 40.94 1068 41.49 633 39.56 3500 143770 11
2019-11-28 41.66 41.66 -0.72 40.94 40.94 40 1488 40.94 613 39.52 508 20571 4
2019-11-27 42 41.66 -0.75 41.25 41.75 41 7003 41.63 920 40 1452 60488 6
2019-11-26 42 42 -42 0 0 0 5305 41.79 310 39.04 0 0 0
2019-11-25 42 42 0 42 42 41.8 4860 41.99 75 37.86 523 21949 4
2019-11-24 40.82 42 1.18 42 42 41.99 4160 42.5 615 40.26 1650 69297 12
2019-11-21 38.85 40.82 3.15 42 42 39.3 880 42.6 764 38.01 11280 460432 28
2019-11-20 38.76 38.85 0.24 39 39 38.1 3055 39.8 1164 38.01 2721 105703 8
2019-11-19 38.94 38.76 0.05 38.99 38.99 38.52 1900 40 1164 38.16 6050 234519 11
2019-11-18 39.86 38.94 -0.86 39 39.01 38.5 3717 41 377 38.01 962 37461 11
2019-11-17 40.86 39.86 -0.86 40 40.05 39.1 7043 41.38 376 38.01 2764 110164 11
2019-11-14 39.1 40.86 2.49 41.59 42 37.05 3061 41.69 253 40.2 17634 720537 87
2019-11-13 36.21 39.1 3.62 39.83 39.83 37 0 0 1560 39.11 19984 781341 67
2019-11-12 35.16 36.21 1.99 37.15 37.15 35.21 2324 37.49 963 33.1 16701 604776 55
2019-11-11 33.34 35.16 2.46 35.8 35.89 33.65 717 35.89 5379 34.51 17456 613690 76
2019-11-07 31.99 33.34 2.01 34 34.47 32 945 34.45 2956 33.61 42684 1423295 73
2019-11-06 31.99 31.99 -0.17 31.82 32 31.82 4167 32 4520 31.82 390 12428 3
2019-11-05 32.04 31.99 -0.23 31.81 32.5 31.81 3767 32.46 3388 31.66 5577 178430 14
2019-11-04 32.04 32.04 -0.04 32 32.2 32 5591 32.4 2097 32.05 1066 34160 9
2019-11-03 31.72 32.04 0.28 32 32.44 32 2494 32.44 2287 31.65 4417 141518 20
2019-10-31 31.56 31.72 0.44 32 32 31.2 560 32.44 2020 30.52 3285 104196 17
2019-10-30 30.11 31.56 1.41 31.52 31.8 31 762 32 8420 31.11 11646 367493 34
2019-10-29 28.92 30.11 1.58 30.5 30.52 29.4 4046 30.5 8468 29.8 9753 293704 41
2019-10-28 28.92 28.92 -0.16 28.76 28.76 28.76 4206 30 7128 28.8 150 4314 1
2019-10-27 28.92 28.92 0.68 29.6 29.6 29.6 3381 29.6 7263 28.8 65 1924 1
2019-10-24 29.18 28.92 -0.43 28.75 29.2 28.75 3440 29.95 3890 28.75 3795 109740 17
2019-10-23 33.02 29.18 -4.6 28.42 30 28.05 8947 29.2 900 27.04 13134 383263 60
2019-10-22 32.99 33.02 -0.18 32.81 33.5 32.8 7132 33.7 650 32.42 37781 1247512 130
2019-10-21 33.06 32.99 -0.06 33 33 32.82 21699 33.6 3582 32.85 8384 276582 30
2019-10-20 33.46 33.06 -0.41 33.05 33.2 33 22059 33.66 3482 32.81 5837 192944 14
2019-10-17 33.06 33.46 0.49 33.55 33.89 32.81 20749 33.55 3482 32.81 1351 45200 10
2019-10-16 32.79 33.06 0.41 33.2 33.2 32.9 7600 33.5 4040 32.8 1381 45662 11
2019-10-15 32.56 32.79 0.64 33.2 33.2 32.62 6590 33.5 4040 32.8 3020 99035 11
2019-10-14 32.92 32.56 -0.4 32.52 32.7 32.51 21069 33.89 3856 32.51 2120 69018 17
2019-10-13 32.92 32.92 0.48 33.4 33.5 33.4 16169 33.88 3037 32.5 800 26785 4
2019-10-10 32.57 32.92 0.62 33.19 33.19 32.6 5624 33.48 2772 32.5 5158 169804 20
2019-10-09 32.72 32.57 -0.31 32.41 32.7 32.35 5629 33.48 4843 32.31 4999 162821 24
2019-10-08 32.57 32.72 -0.26 32.31 33.4 32.3 4989 33.48 4843 32.31 2647 86616 15
2019-10-07 32.57 32.57 -0.44 32.13 32.13 32.1 4933 33.49 2758 32.5 172 5526 3
2019-10-03 33.13 32.57 -0.04 33.09 33.09 32.05 2553 33.49 2083 32.01 1585 51633 18
2019-10-02 32.65 33.13 0.4 33.05 33.75 32.03 2003 33.49 2102 31.23 1697 56215 13
2019-10-01 31.88 32.65 1.12 33 33 32.5 1653 32.95 2098 31.41 2250 73461 14
2019-09-30 31.88 31.88 0.92 32.8 32.8 32 853 32.95 2328 31.23 540 17511 9
2019-09-29 29.98 31.88 2.03 32.01 32.03 31.15 460 32.39 2097 31.22 14222 453429 43
2019-09-26 30.1 29.98 -0.1 30 30 29.6 2555 30.85 703 28.51 12791 383452 27
2019-09-25 29.47 30.1 0.53 30 30.55 30 2110 30.99 152 28.01 6523 196326 11
2019-09-24 30.74 29.47 -1.23 29.51 29.99 29.2 2048 30.99 45 28.01 3444 101498 13
2019-09-22 32.11 31.05 -1.6 30.51 32.9 30 4801 31.98 0 0 12845 398856 42
2019-09-18 32.85 32.88 -0.35 32.5 33.5 32.4 4810 33.37 741 30.6 2665 87630 18
2019-09-17 31.1 32.85 1.55 32.65 33.9 31.45 2725 32.5 2866 30.8 37238 1223262 111
2019-09-15 31.05 31.03 -0.05 31 31.5 30.8 4832 31.45 2686 30.4 2765 85801 15
2019-09-12 30.85 31.05 0.15 31 31.5 31 4682 32.4 1795 30.6 990 30741 4
2019-09-11 30.16 30.85 0.15 30.31 31.5 30.31 3622 32.6 2941 30.32 6781 209226 20
2019-09-10 30.36 30.16 -0.25 30.11 30.2 30.1 3122 32.1 2541 30.1 3006 90648 15
2019-09-09 30.36 30.36 -0.21 30.15 30.9 30.11 3122 32.1 1800 30 106 3200 3
2019-09-08 30 30.36 0.01 30.01 30.55 30.01 3122 32.1 2055 30 2062 62602 11
2019-09-05 29.36 30 0.64 30 30 30 3089 30.4 2240 29.01 2261 67830 10
2019-08-25 28.28 28.22 -0.26 28.02 28.55 28.02 1081 28.95 1225 27.1 1150 32451 14
2019-08-22 28.01 28.28 0.99 29 29.99 28.1 1331 29.98 1530 28.02 3208 90713 12
2019-08-21 28.01 28.01 0.04 28.05 28.1 28.02 1509 29.98 1791 28.02 1000 28058 6
2019-08-20 28.01 28.01 0.59 28.6 28.6 28 1509 29.97 1911 28.02 3755 105196 15
2019-08-19 28.06 28.01 -0.06 28 28.1 28 1359 29.97 1811 27.96 5578 156226 17
2019-08-18 28.17 28.06 -0.17 28 28.4 28 1294 29.99 1276 27.86 5600 157155 23
2019-08-15 28.17 28.17 -28.17 0 0 0 1144 29.99 1714 28.03 0 0 0
2019-08-15 28.17 28.17 -28.17 0 0 0 1144 29.99 1714 28.03 0 0 0
2019-08-15 28.17 28.17 -28.17 0 0 0 1144 29.99 1714 28.03 0 0 0
2019-08-08 28 28 0 28 28 28 1162 28.79 476 27.01 3091 86548 12
2019-08-08 28 28 0 28 28 28 1162 28.79 476 27.01 3091 86548 12
2019-08-08 28 28 0 28 28 28 1162 28.79 476 27.01 3091 86548 12
2019-08-08 28 28 0 28 28 28 1162 28.79 476 27.01 3091 86548 12
2019-08-08 28 28 0 28 28 28 1162 28.79 476 27.01 3091 86548 12
2019-08-08 28 28 0 28 28 28 1162 28.79 476 27.01 3091 86548 12
2019-08-08 28 28 0 28 28 28 1162 28.79 476 27.01 3091 86548 12
2019-08-08 28 28 0 28 28 28 1162 28.79 476 27.01 3091 86548 12
2019-08-08 28 28 0 28 28 28 1162 28.79 476 27.01 3091 86548 12
2019-08-08 28 28 0 28 28 28 1162 28.79 476 27.01 3091 86548 12
2019-08-08 28 28 0 28 28 28 1162 28.79 476 27.01 3091 86548 12
2019-08-08 28 28 0 28 28 28 1162 28.79 476 27.01 3091 86548 12
2019-08-07 28.11 28 -0.11 28 28.01 28 1919 28.99 661 27.01 4243 118805 28
2019-08-06 28.11 28.11 -28.11 0 0 0 1095 29.48 261 26.32 0 0 0
2019-08-05 29.15 28.11 -0.75 28.4 28.5 26.31 1210 29.48 185 26.31 1802 50661 13
2019-08-04 29.15 29.15 -0.65 28.5 28.5 28.5 1210 29.5 415 28.25 58 1653 1
2019-08-01 29.15 29.15 -0.65 28.5 28.58 28.5 1010 29.5 85 26.45 137 3908 2
2019-08-01 29.15 29.15 -0.65 28.5 28.58 28.5 1010 29.5 85 26.45 137 3908 2
2019-08-01 29.15 29.15 -0.65 28.5 28.58 28.5 1010 29.5 85 26.45 137 3908 2
2019-07-25 29.15 29.15 0.23 29.38 29.38 29.38 1117 30.99 237 29.01 15 441 1
2019-07-24 29.15 29.15 0.24 29.39 29.41 29.39 2878 29.9 438 28.62 260 7643 5
2019-07-22 29.15 29.15 0.25 29.4 29.4 29.4 2823 30.4 520 28.6 81 2381 1
2019-07-21 29.4 29.15 0.95 30.35 30.49 28.5 1428 31 295 28.53 2203 64208 11
2019-07-18 29.6 29.4 -0.2 29.4 29.4 29.4 4560 30.49 0 0 1400 41160 12
2019-07-18 29.6 29.4 -0.2 29.4 29.4 29.4 4560 30.49 0 0 1400 41160 12
2019-07-18 29.6 29.4 -0.2 29.4 29.4 29.4 4560 30.49 0 0 1400 41160 12
2019-06-27 31.63 29.64 -2.08 29.55 29.9 29.55 2800 31.7 45 28.48 1240 36757 4
2019-06-27 31.63 29.64 -2.08 29.55 29.9 29.55 2800 31.7 45 28.48 1240 36757 4
2019-06-24 31.63 31.63 -0.13 31.5 31.5 29.16 4925 31.7 260 29.52 125 3870 3
2019-06-23 30 31.63 1.87 31.87 31.95 31 4925 31.7 595 29.01 1300 41125 9
2019-06-20 30.16 30 -0.16 30 30.01 30 3310 31.45 295 29.16 2500 75006 8
2019-06-20 30.16 30 -0.16 30 30.01 30 3310 31.45 295 29.16 2500 75006 8
2019-06-20 30.16 30 -0.16 30 30.01 30 3310 31.45 295 29.16 2500 75006 8
2019-06-13 30.45 30.45 -0.05 30.4 30.41 30.3 3091 30.85 1931 30 307 9335 3
2019-06-12 29.77 30.45 0.23 30 30.5 30 3091 30.9 2006 30 3000 91354 7
2019-06-11 29.77 29.77 0.73 30.5 30.5 30.02 2591 31.4 2165 30 301 9132 2
2019-06-10 29.77 29.77 0.23 30 30.1 30 2210 31.45 3365 30 470 14117 4
2019-06-09 29.77 29.77 0.23 30 30 30 2210 31.45 3533 30 100 3000 1
2019-06-03 29.77 29.77 -29.77 0 0 0 2210 31.45 1633 29.03 0 0 0
2019-06-02 29.77 29.77 1.23 31 31 30 2710 31.45 1633 29.11 300 9180 3
2019-05-30 29.88 29.77 -0.08 29.8 29.81 29.75 2210 31.45 1908 29.51 1120 33343 5
2019-05-23 29.1 29.1 0.4 29.5 29.5 29.5 1500 31.45 471 28.46 670 19766 5
2019-05-22 29.1 29.1 0.45 29.55 29.55 29.55 2150 30.49 325 27.04 500 14775 1
2019-05-21 29.1 29.1 0.4 29.5 29.5 29.49 2150 30.49 321 28.33 624 18407 4
2019-05-20 29.85 29.1 -0.85 29 30.7 29 3061 30 275 27.11 14922 434213 20
2019-05-19 29.85 29.85 -0.49 29.36 30 29.3 2210 30.99 1430 29.35 711 20981 4
2019-05-16 29.85 29.85 -0.79 29.06 30.45 29.06 2060 31.45 1250 29.05 818 24314 9
2019-05-15 30 29.85 0 30 30 29.5 2760 30.94 1298 29.05 1651 49283 10
2019-05-14 30 30 0 30 30 29.76 2210 31.45 1590 29.76 550 16488 4
2019-05-13 29.76 30 0.24 30 30.03 30 1210 31.49 1061 29.76 6473 194220 25
2019-05-12 29.76 29.76 0.34 30.1 30.1 30.1 1210 31.49 1352 29.76 600 18060 1
2019-05-09 29.24 29.76 1.56 30.8 30.8 29 1060 31.8 1709 29.16 1694 50412 4
2019-05-06 32.27 31.82 0.23 32.5 32.8 31.5 2466 33.4 1642 31.51 2214 70461 14
2019-05-05 33.37 32.27 -1.37 32 32.9 31.7 737 33.4 1342 31 7250 233940 27
2019-05-02 32.68 33.37 0.32 33 33.7 33 307 33.94 2589 32.77 9202 307045 31
2019-04-30 33.43 32.68 0 33.43 33.43 32.1 1280 33.94 1078 31.5 5030 164404 23
2019-04-24 34.71 33.43 -1.66 33.05 35.6 32.6 1932 34.45 340 32.35 15749 526455 56
2019-04-23 31.68 34.71 3.16 34.84 34.84 33.7 0 0 2440 34.04 59600 2068665 110
2019-04-22 29.14 31.68 2.91 32.05 32.05 29.1 0 0 6617 31.5 68853 2181310 65
2019-04-21 29.5 29.14 -0.5 29 29.25 29 2458 29.98 2798 28.5 2950 85958 8
2019-04-18 29.52 29.5 -0.02 29.5 29.5 29.49 1868 29.98 2498 28.5 13900 410051 16
2019-04-17 28.28 29.52 1.22 29.5 30 29.19 2242 29.99 2000 28.5 29456 869617 48
2019-04-16 28.98 28.28 -0.83 28.15 29.4 28 11215 29.45 991 28.06 9000 254518 33
2019-04-15 29.13 28.98 0.12 29.25 29.25 28.53 5991 29.37 824 28.2 3694 107043 16
2019-04-14 28.45 29.13 0.15 28.6 29.48 28.6 4600 29.5 1200 28.2 1415 41218 8
2019-04-11 29.31 28.45 -1.31 28 29 28 4910 29.49 574 27.03 21130 601182 69
2019-04-10 28.56 29.31 0.45 29.01 29.75 29 5278 29.5 3665 29 19988 585815 39
2019-04-03 28.62 28.48 -0.12 28.5 28.55 28.1 2894 29.48 3630 28.2 18400 524106 26
2019-04-02 28.7 28.62 -0.2 28.5 29 28.31 4494 29.44 2650 27.8 4109 117609 16
2019-04-01 29 28.7 0 29 29 27.78 4967 29.49 2650 27.8 4306 123589 19
2019-03-27 28.97 28.97 -0.16 28.81 28.85 28.81 4075 30.98 1194 27.78 745 21470 2
2019-03-26 29.09 28.97 -0.09 29 29.2 28.81 4075 30.98 1643 28.81 1243 36006 5
2019-03-25 29.18 29.09 -0.18 29 29.35 29 521 30.98 1035 28.91 4150 120705 10
2019-03-24 29.18 29.18 -29.18 0 0 0 971 30.98 1335 28.91 0 0 0
2019-03-21 29.1 29.18 -0.07 29.03 29.5 29 450 30.99 1340 28.91 8210 239546 18
2019-03-20 30.37 29.1 -0.41 29.96 29.96 28.75 1754 30.99 1090 28.52 7230 210368 20
2019-03-19 30.37 30.37 -0.63 29.74 29.75 29.74 4074 29.75 1140 29.1 820 24388 5
2019-03-14 30.02 30.17 -0.02 30 30.5 30 1066 30.99 2673 30.01 7950 239857 17
2019-03-11 29 29.67 1 30 30 29.3 1770 30.33 2155 29.01 2251 66789 8
2019-03-10 29 29 0.51 29.51 29.51 29.1 633 29.99 1460 28.7 554 16326 7
2019-02-27 29.41 29.41 -29.41 0 0 0 3733 29.45 2923 29.01 0 0 0
2019-02-25 28.6 29.41 0.05 28.65 29.5 28.65 1540 29.98 2923 28.55 2895 85134 14
2019-02-17 29.09 29.09 0.81 29.9 29.9 29.44 2577 29.98 2870 28.55 200 5970 4
2019-02-14 29.09 29.09 -0.09 29 29 29 1967 29.44 2921 28.55 137 3973 1
2019-01-10 26.23 26.06 -0.2 26.03 26.5 26 4297 26.7 1497 25.61 6250 162885 17
2018-12-30 26.23 26.23 -0.23 26 26 26 4175 26.91 604 25.25 100 2600 1
2018-12-27 26.23 26.23 -26.23 0 0 0 3325 26.91 404 25.31 0 0 0
2018-12-26 26.23 26.23 -26.23 0 0 0 3425 26.91 554 25.28 0 0 0
2018-12-25 26.98 26.23 -0.72 26.26 26.26 26 4316 26.91 539 25.31 2184 57297 6
2018-12-24 26.98 26.98 -0.48 26.5 26.5 25.3 3816 26.91 464 26.5 700 17950 4
2018-11-14 26.06 26.06 -0.41 25.65 25.65 25.65 2036 26.65 3420 25.61 507 13005 1
2018-11-13 25.05 26.06 0.95 26 26.5 25.75 1898 26.7 3515 25.2 10090 262931 40
2018-11-12 25.06 25.05 -0.04 25.02 25.65 25 3675 25.75 3425 25.2 1677 42017 5
2018-11-11 25.06 25.06 -0.06 25 25 25 3175 25.75 3425 24.6 500 12500 1
2018-11-01 23.82 24.99 1.43 25.25 25.25 24.9 2254 25.75 742 24.05 5350 133705 22
2018-10-31 27.51 23.82 -3.51 24 24.5 22.85 3598 24.99 920 23.85 2519 60001 15
2018-10-30 27.51 27.51 -27.51 0 0 0 7216 24.65 819 23.06 0 0 0
2018-10-29 27.51 27.51 -2.82 24.69 24.69 24.69 6253 25.98 823 22.92 90 2222 1
2018-10-28 27.51 27.51 -2.81 24.7 24.7 24.7 7090 24.73 228 22.67 100 2470 1
2018-10-25 27.51 27.51 -2.75 24.76 24.76 23.95 6849 24.76 75 22.5 1125 27528 7
2018-10-24 27.51 27.51 -3.01 24.5 25.46 24.5 8186 25.46 100 22.1 600 14900 6
2018-10-23 27.78 27.51 -0.76 27.02 28 27.02 7894 28.5 100 25.5 12360 340051 42
2018-10-22 27.84 27.78 -0.13 27.71 28 27.71 9755 28 347 27.13 6597 183276 27
2018-10-21 28.01 27.84 -0.3 27.71 27.9 27.71 8309 28.49 3754 27.71 8202 228372 23
2018-10-18 27.99 28.01 0.01 28 28.02 28 6588 28.49 460 27.7 12001 336092 26
2018-10-17 28 27.99 -0.23 27.77 28.3 27.77 7349 28.49 3549 27.75 4247 118885 19
2018-10-16 27.92 28 0.08 28 28 28 8249 28.49 3387 27.31 3472 97216 26
2018-10-15 28.02 27.92 -0.02 28 28.5 27.02 7104 28.49 3189 27.02 7465 208452 32
2018-10-14 27.89 28.02 0.11 28 28.2 27.83 6404 28.88 1782 27.55 3195 89536 14
2018-10-11 27.95 27.89 0.25 28.2 28.2 27.52 4843 28.88 50 27.13 2720 75857 14
2018-10-10 27.45 27.95 0.06 27.51 28.01 26.85 5193 28.88 2560 27.54 2527 70630 13
2018-10-09 27.25 27.45 1.24 28.49 28.49 26.6 3864 28.94 1815 27.31 1650 45286 12
2018-10-08 29.17 27.25 -1.17 28 28.55 26.56 4657 28.53 200 26.51 7338 199947 26
2018-10-02 29.6 28.53 -1.6 28 30 28 6291 30 2823 27.62 5829 166286 27
2018-10-01 27.36 29.6 2.73 30.09 30.09 27.2 129 30.09 2464 27.51 8874 262629 42
2018-09-30 26.05 27.36 2.55 28.6 28.6 26.38 0 0 1335 26.02 6098 166859 23
2018-09-13 28.06 27.43 -0.81 27.25 28.01 27.25 2099 28.49 435 27.4 3877 106333 14
2018-09-12 28.2 28.06 -0.18 28.02 28.1 28.01 5780 28.9 1524 28.01 1100 30871 4
2018-09-10 28.03 28.2 0 28.03 28.8 28.03 2854 28.9 2024 28.05 7238 204136 14
2018-09-09 28.03 28.03 0.72 28.75 28.75 28.25 2312 28.9 6547 28.75 882 25122 6
2018-09-06 28.28 28.03 0.42 28.7 28.9 27.31 1540 28.9 529 27.31 2484 69639 18
2018-09-05 28.36 28.28 -0.09 28.27 28.38 28.25 914 29.96 780 28.03 2966 83869 15
2018-09-04 28.6 28.36 -0.07 28.53 28.53 28 2424 29.96 2240 28.25 5029 142639 14
2018-09-03 29.01 28.6 -0.41 28.6 28.98 28.5 2264 29.97 3630 28.5 11146 318814 22
2018-09-02 28.56 29.01 0.94 29.5 29.5 28.5 4824 29.7 4072 28.51 7800 226285 17
2018-08-30 28.29 28.56 0.6 28.89 28.89 28.5 760 29.74 3795 28.5 3100 88539 3
2018-08-29 27.76 28.29 0.79 28.55 28.55 28.01 2114 29.5 1505 28.2 3230 91366 11
2018-08-28 27.76 27.76 0.24 28 28 28 2614 29.5 795 27.61 400 11200 1
2018-08-27 27.76 27.76 0.49 28.25 28.25 28.25 2614 29.4 1295 27.3 255 7204 1
2018-08-26 27.76 27.76 -0.26 27.5 27.55 27.5 2114 29.5 1350 27.5 870 23931 6
2018-08-19 27.76 27.76 -0.26 27.5 27.5 27.5 1814 29.5 1167 27.32 500 13750 1
2018-08-15 27.78 27.54 -0.28 27.5 27.75 27.5 1854 28.9 1720 27.5 1550 42691 7
2018-08-12 28.44 27.71 -0.72 27.72 28 27.5 1304 29.49 1115 27.7 2480 68730 4
2018-08-02 28.5 28.99 0.48 28.98 29 28.98 1186 29.19 395 27.3 2077 60215 7
2018-08-01 28.25 28.5 0.25 28.5 28.5 28.49 1386 29.19 707 27.3 1340 38189 4
2018-07-31 28.03 28.25 -0.03 28 28.98 28 800 29.19 450 26.08 2943 83135 10
2018-07-30 28.04 28.03 -0.04 28 28.1 28 1344 29.19 350 26.08 3191 89434 12
2018-07-29 28.02 28.04 -0.02 28 29.35 28 1144 29.29 350 26.07 1360 38141 9
2018-07-24 30.02 30.02 -1.02 29 30 28.5 4140 30.5 395 28.5 237 6910 4
2018-07-15 30.25 30.59 0.5 30.75 30.75 30.1 4778 31.45 1561 30.1 1752 53600 10
2018-07-12 30.25 30.25 0.05 30.3 30.3 30.3 4178 31.5 1105 29.56 165 5000 2
2018-07-09 29.65 31.09 2.2 31.85 31.85 29.4 2590 32.3 1520 29.74 15900 494388 16
2018-07-08 30.9 29.65 -1.6 29.3 30.56 29.14 3854 29.98 800 29.01 5714 169416 19
2018-07-05 31.04 30.9 -0.34 30.7 31.01 30.5 4398 31.79 1250 30.55 3491 107857 15
2018-07-03 31 31.5 0.51 31.51 31.53 31 4398 31.77 2365 31 12689 399734 31
2018-07-02 30.04 31 0.97 31.01 31.01 30.99 3140 31.5 1140 30.15 22911 710262 41
2018-06-28 31 30.04 -0.97 30.03 30.1 30 2651 31.84 1140 30.01 1600 48061 6
2018-06-27 31 31 -31 0 0 0 4852 31.84 1365 30 0 0 0
2018-06-26 31 31 -1 30 31 30 4852 31.85 1142 30 500 15100 2
2018-06-25 31 31 0 31 31 31 4552 31.85 1058 30.02 10256 317936 20
2018-06-21 30.92 31.01 0.28 31.2 31.31 30.61 3038 31.85 2749 30.3 9216 285805 21
2018-06-20 30.23 30.92 0.77 31 31 30.3 2489 31.85 1321 30.3 5693 176049 13
2018-06-19 29.04 30.23 0.98 30.02 31 29.95 1000 31.73 6305 30.02 19912 601886 53
2018-06-14 28.99 29.04 0.61 29.6 29.6 29 903 29.94 5445 29 8058 233984 11
2018-06-13 28.93 28.99 0.07 29 29 28.95 1253 29.59 4378 28.5 6000 173950 11
2018-05-31 32.54 31.24 -0.54 32 32.15 31.01 1522 33.49 80 30.63 5685 177591 14
2018-05-30 32.65 32.54 -0.15 32.5 32.75 32.5 8553 32.75 1442 32.15 1090 35470 9
2018-05-29 32.65 32.65 1.09 33.74 33.74 32.04 9128 33.91 922 31.01 368 11991 2
2018-05-28 33.6 32.65 -1.59 32.01 33.75 32 8916 33.95 964 32 13050 426109 22
2018-05-23 32.63 32.63 0.12 32.75 32.75 32.75 3968 33.95 3220 32.69 78 2555 1
2018-05-22 33.12 32.63 -0.12 33 33 32.3 3268 33.95 2972 32.41 2685 87621 9
2018-05-21 33.47 33.12 -0.47 33 34 32.4 3468 33.95 2220 32.25 5061 167601 16
2018-05-20 33.49 33.47 0.01 33.5 34.69 33 2335 34 1920 33.1 4063 136001 13
2018-05-17 32.48 33.49 1.02 33.5 34 33 1332 34.69 2974 32.2 2642 88490 12
2018-05-16 32.53 32.48 -0.03 32.5 32.52 32.25 1436 33.76 2474 32.11 5449 177000 34
2018-05-15 32.57 32.53 -0.07 32.5 33 32.5 1436 33.76 976 32.12 1565 50914 10
2018-05-14 32.65 32.57 1.11 33.76 33.76 32.06 822 33.76 722 31.51 3571 116316 13
2018-05-13 32.65 32.65 0.76 33.41 34 33.41 603 34.49 827 32.51 600 20106 4
2018-04-30 35.95 35.5 -0.65 35.3 35.7 35.3 3688 36.25 1199 35.25 2396 85066 15
2018-04-29 36.21 35.95 -0.51 35.7 36.05 35.7 4009 36.7 1335 35.25 4264 153311 17
2018-04-26 36.21 36.21 -0.2 36.01 36.5 36.01 2803 37.19 1273 35.65 4792 173498 16
2018-03-18 38.05 38.18 -0.05 38 38.95 38 1773 39.89 965 36.11 2461 93954 15
2018-03-15 38.57 38.05 0.43 39 39 38 382 39.89 353 36.01 2116 80521 10
2018-03-14 39.76 38.57 -1.76 38 40 38 3228 40.48 318 36.93 3342 128915 15
2018-03-13 39.6 39.76 0.4 40 40.5 38.26 2534 42.42 1717 38.7 7507 298472 23
2018-03-12 41.02 39.6 -1.02 40 40.99 39 4328 42.5 816 38.51 11765 465950 40
2018-03-11 40.05 41.02 -0.04 40.01 42 40.01 5883 42.88 425 38.27 14263 585099 63
2018-03-08 40.01 40.05 0.29 40.3 40.86 39.51 3641 40.9 578 40.01 11426 457610 14
2018-03-07 39.9 40.01 0.1 40 40.5 39.5 1592 40.9 932 39.35 12460 498492 22
2018-03-06 40.48 39.9 -0.48 40 40.2 39.25 4043 40.9 672 39.35 20643 823652 38
2018-03-05 42.02 40.48 -1.81 40.21 41.25 40.1 2404 43.5 112 38.51 10077 407887 35
2018-03-04 41.87 42.02 -1.24 40.63 43.5 40.63 1211 43.5 1393 40.51 20639 867259 64
2018-03-01 39.58 41.87 3.41 42.99 43.01 40.01 1050 43.5 1221 40.5 27212 1139366 104
2018-02-28 37.81 39.58 3.17 40.98 41 37.5 1590 41.29 2950 39.03 43086 1705161 91
2018-02-27 34.5 37.8 3.45 37.95 37.95 35.8 0 0 15514 37.95 68321 2582492 107
2018-02-26 31.63 34.5 3.16 34.79 34.79 32.3 0 0 4595 32 27329 942875 88
2018-02-25 30.78 31.63 1.61 32.39 32.39 31.1 2135 32.39 4457 32.01 11290 357132 44
2018-02-22 29.78 30.78 1.22 31 31.55 30.02 3944 31.5 4198 30.61 19858 611273 50
2018-02-21 29.78 29.78 0.21 29.99 30 29.7 9267 30.2 4039 29.82 835 25012 6
2018-02-20 30.19 29.78 -0.59 29.6 30.3 29.53 8167 30.25 4027 29.51 12984 386652 29
2018-02-19 29.6 30.19 0.4 30 30.5 29.85 8140 30.8 4047 29.53 2645 79851 11
2018-02-18 29.6 29.6 0.25 29.85 30 29.85 5188 30.89 3547 29.33 300 8970 2
2018-02-15 29.57 29.6 0.28 29.85 29.85 29.35 8589 30.81 2700 29.3 1200 35524 5
2018-02-14 30.31 29.57 -0.8 29.51 30 29.3 8691 30.81 2000 29.31 1897 56103 7
2018-02-13 29.97 30.31 -0.07 29.9 30.85 29.9 9629 30.81 1600 29.25 5014 151971 21
2018-02-12 29.83 29.97 0.17 30 30 29.6 5142 30.49 1408 29 1996 59823 14
2018-02-11 29.51 29.83 0.48 29.99 29.99 29 5952 30.49 1108 29 2276 67905 15
2018-02-08 29.51 29.51 -29.51 0 0 0 4099 29.99 1008 29.23 0 0 0
2018-02-07 29.04 29.51 0.86 29.9 29.9 28.6 4501 29.99 1197 28.28 1194 35234 9
2018-02-06 29.53 29.04 -0.97 28.56 30 28.2 4751 29.9 1604 28.12 4325 125604 25
2018-02-05 29.38 29.53 -0.13 29.25 30.27 29.1 5001 30.49 642 28.12 2118 62545 14
2018-02-04 29.97 29.38 -0.47 29.5 30 29 6705 30.5 104 28.1 5966 175310 16
2018-02-01 29.97 29.97 0.5 30.47 30.47 29.75 6605 30.5 905 29.1 236 7170 8
2018-01-31 30.36 29.97 -0.36 30 30.1 29.75 5821 30.5 654 29.27 1663 49833 14
2018-01-30 30.42 30.36 -0.42 30 30.96 30 7690 30.6 1755 29.6 3376 102512 19
2018-01-29 30.46 30.42 0.04 30.5 30.5 29.7 7450 30.96 1802 29.7 2669 81182 8
2018-01-28 30.5 30.46 -0.37 30.13 30.5 30.13 6126 30.98 1525 29.7 4430 134956 12
2018-01-24 30.13 30.5 0.37 30.5 30.51 30.13 6026 31.15 3225 29.75 18471 563346 38
2018-01-23 30.18 30.13 -0.18 30 30.5 29.75 7110 31.15 1600 29.66 2517 75833 14
2018-01-22 30.18 30.18 -0.43 29.75 30 29.75 5618 30.5 1600 29.66 960 28674 5
2018-01-21 30.4 30.18 -0.4 30 31.2 29.8 3827 31.5 1600 29.66 3974 119918 23
2018-01-18 30.55 30.4 -0.4 30.15 30.5 30.11 3827 31.5 2177 29.8 5090 154722 16
2018-01-17 30.71 30.55 -0.21 30.5 31.19 30.05 6601 31.31 2310 30.08 2546 77778 14
2018-01-16 29.76 30.71 1.24 31 31 30 5515 31.3 2133 29.66 3738 114779 19
2018-01-15 30.78 29.76 -1.03 29.75 30 29.69 6457 31.1 1318 29.65 6725 200121 10
2018-01-14 30.78 30.78 -0.78 30 30 29.72 6407 31.3 1316 29.65 600 17944 4
2018-01-11 30 30.78 0 30 31.5 30 6415 31.3 1103 29.65 2585 79561 10
2018-01-10 29.88 30 0.12 30 30.01 29.35 6465 31.29 1103 29.65 1597 47910 7
2018-01-09 29.88 29.88 0.12 30 30 29.1 9116 31 3690 29.7 600 17595 5
2018-01-08 29.93 29.88 -0.83 29.1 30.98 29.01 8216 30.9 3000 27.27 1050 31370 9
2018-01-04 30 29.93 -0.94 29.06 30.5 29.06 8380 31 300 29.01 2028 60707 12
2018-01-03 30.02 30 -0.02 30 30 30 5580 31 300 29.01 1986 59580 8
2018-01-02 30.35 30.02 -0.35 30 31 29.8 5328 31 300 29.01 4100 123088 16
2017-12-31 31.11 30.35 -1.09 30.02 31 30 5170 31 300 29.01 5407 164107 12
2017-12-28 29.87 31.11 1.42 31.29 31.29 31 5227 31.29 600 29.65 330 10268 3
2017-12-27 31.31 29.87 -1.31 30 30 29.51 8383 31.49 600 29.5 1429 42687 8
2017-12-26 29.97 31.31 1.78 31.75 31.9 30 6882 31.9 1693 29.5 558 17471 6
2017-12-25 30.75 29.97 -0.75 30 30 29.9 4059 31.95 1693 29.5 879 26340 5
2017-12-19 29.94 30.07 0.21 30.15 30.15 29.8 5716 31 1138 29.11 3395 102077 11
2017-12-18 30.19 29.94 -0.43 29.76 30.15 29.76 7266 31.78 1000 29.11 4173 124937 21
2017-12-17 30.32 30.19 -0.32 30 31.8 29.65 4852 31.78 540 29.7 3097 93501 11
2017-12-14 30.19 30.32 0.66 30.85 31 30 3352 31.48 300 29.01 9206 279101 20
2017-12-13 30.94 30.19 -0.94 30 31 29.51 4474 31 600 29.51 7267 219419 15
2017-12-12 31.5 30.94 -1.47 30.03 31.6 30.02 6015 31 600 30.03 10197 315452 36
2017-12-11 31.29 31.5 0.51 31.8 31.8 31 3830 31.97 300 29.01 5242 165121 19
2017-12-10 30.69 31.29 0.4 31.09 31.5 30.99 1999 31.49 1083 29.01 12326 385699 50
2017-12-07 30.52 30.69 0.46 30.98 31 30.2 910 33.45 937 28.01 8462 259674 43
2017-12-06 28.86 30.52 1.89 30.75 31.2 28.11 70 31.7 1649 28.01 39970 1220043 93
2017-12-05 28.03 28.86 0.97 29 29.1 28.01 3219 29.95 1719 28.01 10150 292943 31
2017-12-04 27.96 28.03 0.04 28 28.49 27.99 8404 28.89 919 27.1 8817 247111 12
2017-12-03 27.96 27.96 0.04 28 28 28 6416 28.4 1189 27.03 350 9800 1
2017-11-29 27.09 27.96 0.91 28 28 27.65 2671 28.49 1279 27.22 5480 153204 14
2017-11-27 28 27.18 0 28 28 27 3625 28.99 2384 26.78 9396 255401 38
2017-11-26 27.97 28 0.03 28 28 28 4625 28.99 993 27.11 15420 431760 23
2017-11-23 27.92 27.97 0.08 28 28 27.32 3625 28.97 693 27.11 6377 178371 17
2017-11-22 27.5 27.92 0.5 28 28 27.89 5455 28.97 713 27.11 1739 48557 8
2017-11-21 27.59 27.5 -0.09 27.5 27.5 27.5 5434 27.97 668 27.11 1500 41250 4
2017-11-20 27.59 27.59 -0.29 27.3 28 27.3 5655 29 668 27.21 350 9625 4
2017-11-19 28.56 27.59 -1.06 27.5 27.71 27.5 3126 29 668 27.21 4337 119675 12
2017-11-16 28.18 28.56 0.82 29 29 27.66 1550 29 561 27.66 10905 311439 24
2017-11-15 27.18 28.18 0.82 28 29 27.5 2296 29 4916 27.52 3411 96118 12
2017-11-14 27.73 27.18 -0.47 27.26 27.26 27.15 2296 28.88 2259 26.1 821 22314 3
2017-11-13 28.54 27.73 -0.54 28 28 27.01 3696 28.88 4743 26.1 6295 174589 15
2017-11-12 28.54 28.54 -0.83 27.71 27.71 27.71 2950 29.5 7043 27.73 300 8313 1
2017-11-09 27.98 28.54 0.02 28 29 28 3202 29.5 6445 27.51 18492 527803 34
2017-11-08 28.09 27.98 -0.09 28 28.25 27.5 7809 28.25 3901 25.86 1990 55675 6
2017-11-07 26.59 28.09 1.91 28.5 28.5 27.8 4578 28.68 1941 25.7 10027 281696 29
2017-11-06 27.9 26.59 -1.15 26.75 26.9 26.28 5078 28.5 4926 26.7 4714 125368 13
2017-11-05 27.71 27.9 0.29 28 28.5 27.6 5708 28.49 455 26.02 1660 46308 8
2017-11-02 27.16 27.71 0.44 27.6 28.4 27.5 3497 28.68 1605 26.8 1998 55358 14
2017-11-01 27.84 27.16 0.16 28 28.99 25.8 7121 28.98 1805 26.8 4574 124239 18
2017-10-31 28 27.84 0.2 28.2 28.2 27.05 6170 28.38 1340 26.25 5965 166082 22
2017-10-30 27.86 28 0.14 28 28.2 28 8143 28.2 1425 26.1 9551 267428 16
2017-10-29 26.9 27.86 1.1 28 28 26.52 3670 28.2 1970 26.1 2396 66763 18
2017-10-26 26.54 26.9 0.36 26.9 26.9 26.89 3072 26.97 1925 26.01 3521 94708 7
2017-10-25 25.85 26.54 0.65 26.5 26.96 25.84 2772 26.9 1680 25.55 11956 317266 24
2017-10-24 27.94 25.85 -1.65 26.29 26.29 25.26 13699 26.9 0 0 15474 400045 11
2017-10-23 27.66 27.94 0.15 27.81 28.35 27.75 9618 28.65 0 0 13626 380748 38
2017-10-22 28.67 27.66 -1.12 27.55 28.88 27.51 17348 28.75 297 27.06 7523 208105 11
2017-10-19 28.65 28.67 0.12 28.77 28.77 28 11228 28.9 107 27.26 9263 265559 17
2017-10-18 29.13 28.65 -0.14 28.99 29.49 28 5217 29.5 537 27.01 9118 261229 25
2017-10-17 28.47 29.13 0.52 28.99 29.9 27.9 5887 29.5 4464 28.2 16457 479349 33
2017-10-16 29.47 28.47 -0.57 28.9 29.25 28 8049 28.9 95 27.17 13281 378144 19
2017-10-15 30.17 29.47 -1.17 29 30 29 7742 30 1403 28.1 31441 926592 46
2017-10-12 30.8 30.17 -1.03 29.77 31 29 8222 30.8 3321 28.3 36501 1101165 80
2017-10-11 25.92 28 2.59 28.51 28.51 26.49 0 0 6921 28.51 43996 1232019 78
2017-10-10 25.27 25.92 0.73 26 26.41 25.12 2459 26.44 1462 25.3 16291 422219 28
2017-10-09 25.68 25.27 0.27 25.95 26 25 9628 26.49 942 25.05 33019 834356 49
2017-10-02 26.45 26.17 -0.06 26.39 26.5 25.7 6257 26.86 996 25.06 12966 339327 30
2017-10-01 26.57 26.45 -0.07 26.5 26.5 26.07 5698 27 2378 26.08 9228 244116 18
2017-09-27 26.77 27.07 -0.07 26.7 27.5 26.7 5684 27.48 3824 26.6 4800 129942 13
2017-09-26 26.61 26.77 0.04 26.65 26.96 26.61 6743 26.95 3729 26.6 2165 57966 6
2017-09-25 26.87 26.61 -0.24 26.63 26.63 26.55 6818 26.96 4029 26.6 456 12135 3
2017-09-24 27.01 26.87 -0.51 26.5 27.25 26.5 3942 27.2 4743 26.5 2650 71214 13
2017-09-20 26.41 27.01 0.79 27.2 27.2 26.02 1964 27.24 4806 26.23 2200 59421 8
2017-09-19 25.96 26.41 0.54 26.5 26.5 26.01 3176 26.97 5837 26.01 12721 335996 23
2017-09-18 25.91 25.96 -0.09 25.82 26.1 25.82 3346 26.44 4984 25.8 6675 173278 14
2017-09-17 25.75 25.91 0.53 26.28 26.28 25.81 3298 26.44 5559 25.8 14239 368960 9
2017-09-14 26 25.75 -0.28 25.72 26.2 25.25 4350 26.45 4384 25.72 6083 156644 11
2017-09-13 26.11 26 0.57 26.68 26.68 25.8 4198 26.99 2273 25.11 8910 231670 22
2017-09-12 26.63 26.11 -0.38 26.25 26.25 26 4648 26.74 2407 26 2104 54931 11
2017-09-11 26.64 26.63 -0.44 26.2 26.7 26.2 3048 27.3 3100 26 4640 123545 11
2017-09-10 27.16 26.64 -0.16 27 27 26.6 1598 27.3 3100 26 4547 121145 11
2017-09-07 26.95 27.16 0.52 27.47 27.75 26.26 1648 27.88 1100 25.07 17946 487429 57
2017-09-06 26.33 26.95 0.66 26.99 27 26.82 2498 28 1714 26.01 7050 189965 24
2017-09-05 25.83 26.33 0.5 26.33 26.33 26.32 3095 26.5 3018 25.42 4945 130199 9
2017-08-30 25.82 25.83 0.18 26 26 25.52 1070 26.94 3081 25.06 13245 342068 37
2017-08-29 25.57 25.82 0.23 25.8 26 25.26 4450 25.97 3081 25.06 6435 166151 24
2017-08-28 25.94 25.57 -0.09 25.85 25.85 25.1 3570 26.4 2036 25.03 3306 84542 12
2017-08-27 24.83 25.94 0.82 25.65 26.4 25.13 2570 26.94 2563 25.01 11750 304831 42
2017-08-24 24.95 24.83 -0.35 24.6 25.25 24.51 3979 25.13 1626 23.53 9175 227819 23
2017-08-22 25.11 25.35 0.39 25.5 25.5 25 2627 25.88 2175 24.75 16488 418028 43
2017-08-21 25.52 25.11 -0.28 25.24 25.5 25 2622 25.5 1541 24.61 12538 314788 45
2017-08-20 25.97 25.52 -0.47 25.5 25.6 25.5 2577 26.94 2944 25.25 10117 258142 20
2017-08-17 26.58 25.97 -0.58 26 26.33 25.55 2864 26.98 2359 25.6 7825 203251 24
2017-08-16 26.11 26.58 -0.11 26 27 26 4014 26.99 3577 25.6 21338 567153 51
2017-08-13 26.09 26.1 0.16 26.25 26.6 25.75 2625 26.95 2743 25.07 20619 538097 30
2017-08-10 26.18 26.09 0.29 26.47 26.47 25.87 1940 26.99 1830 25.62 12054 314449 20
2017-08-09 26.25 26.18 -0.24 26.01 26.5 26 6335 26.99 3381 25.86 7699 201544 18
2017-08-08 26.46 26.25 -0.12 26.34 26.6 25.82 7535 26.99 2131 25.81 4528 118843 19
2017-08-07 27.69 26.46 -1.69 26 27.5 26 10522 26.99 2807 26 29002 767500 48
2017-08-06 27.24 27.69 -0.13 27.11 28.23 26.5 28762 27.98 12941 27.2 8718 241408 28
2017-08-03 25.81 27.24 2.12 27.93 27.94 26 5237 28 3168 26.1 59294 1615433 132
2017-08-02 24.61 25.81 1.39 26 26.05 25 951 26 2427 25.04 35426 914228 81
2017-07-27 25.99 25.13 -0.94 25.05 25.5 25.05 2954 26.89 550 24.62 5090 127892 10
2017-07-26 25.89 25.99 -0.39 25.5 26 25.5 2189 26.95 1050 24.62 8010 208200 10
2017-07-25 25.78 25.89 0.22 26 26 25.3 2112 26.48 430 24.62 3912 101267 8
2017-07-24 25.22 25.78 0.4 25.62 26 25 3514 26.48 930 25.03 23800 613574 50
2017-07-17 24.88 24.42 -0.57 24.31 24.61 24.17 3160 25 1400 24.01 5822 142181 24
2017-07-16 25.15 24.88 -0.4 24.75 25.24 24.75 1976 25.9 1600 24.55 1927 47935 8
2017-07-12 25.86 25.7 -0.8 25.06 26.2 25.01 4883 26.2 1752 25 16010 411446 26
2017-07-11 25.82 25.86 0.18 26 26.41 25.6 810 26.58 1552 24.75 9514 246026 35
2017-07-10 24.55 25.82 1.55 26.1 26.2 24.55 4697 26.1 827 24.2 30872 797010 76
2017-07-09 24.17 24.55 1.02 25.19 25.2 23.25 3156 25.19 1232 23.25 33130 813493 56
2017-07-02 23 23.12 0.42 23.42 23.42 22.66 4799 23.5 1793 23 2849 65868 15
2017-06-28 22.82 23 -0.17 22.65 23.49 22.5 2116 23 2085 22.1 6571 151137 24
2017-06-22 23.28 22.82 -0.54 22.74 23.79 22.02 2614 23.9 2085 22.1 12445 284044 42
2017-06-21 23.79 23.28 -0.29 23.5 23.99 22.73 5047 23.9 962 23.16 17445 406053 62
2017-06-20 22.7 23.79 0.9 23.6 24.3 22.71 2128 23.84 7437 23.3 42209 1004246 139
2017-06-19 21.95 22.7 0.99 22.94 22.95 22.4 1963 22.95 10000 21.65 17487 396895 48
2017-06-18 20.91 21.95 1.68 22.59 22.59 21 3330 22.6 12406 21.61 36312 797026 113
2017-06-15 20.2 20.91 0.7 20.9 21.01 20.6 2396 21 14705 20.02 20738 433589 64
2017-06-14 19.63 20.2 0.87 20.5 20.5 19.79 4512 20.6 6632 19.12 15030 303562 50
2017-06-13 19.7 19.63 0.1 19.8 19.8 19.1 14102 19.9 5879 19 1297 25462 6
2017-06-12 19.44 19.7 0.46 19.9 19.9 19.35 13306 19.9 4879 19 3801 74885 16
2017-06-11 19.24 19.44 0.36 19.6 19.6 19.25 4181 19.8 4551 19 2699 52463 11
2017-06-08 19.01 19.24 0.1 19.11 19.3 19.11 4173 19.58 3753 19 13076 251644 20
2017-06-07 18.88 19.01 0.12 19 19.01 19 4523 19.58 10737 19 1413 26858 5
2017-06-06 18.01 18.88 1.39 19.4 19.44 18.4 1596 19.4 11588 19 37030 699112 68
2017-06-04 18.02 18.04 0.03 18.05 18.05 18.01 8401 18.2 3174 17.31 823 14847 4
2017-06-01 18.02 18.02 -0.02 18 18.05 18 4301 18.2 1582 17.21 2360 42533 6
2017-05-31 18.06 18.02 -0.01 18.05 18.05 18 4101 18.2 2932 17.7 4113 74111 10
2017-05-30 18.07 18.06 -0.07 18 18.1 18 8065 18.44 7130 17.89 12452 224847 12
2017-05-28 17.97 18.14 0.48 18.45 18.45 18 6042 18.48 6282 17.7 8647 156835 13
2017-05-25 17.6 17.97 0.4 18 18.39 17.88 2002 18.49 3232 17.53 9735 174897 16
2017-05-24 17.52 17.6 0.44 17.96 17.98 17.5 5352 17.94 3732 17.6 6098 107316 12
2017-05-22 17.85 17.22 -0.55 17.3 17.6 17 4214 17.73 3104 17.3 14710 253364 35
2017-05-21 17.76 17.85 0.04 17.8 18 17.5 5404 18.6 4444 17.51 5645 100746 18
2017-05-18 18.01 17.76 -0.02 17.99 18 17.31 5221 17.98 2062 17 17244 306300 34
2017-05-17 17.98 18.01 -0.03 17.95 18.39 17.81 7268 18.33 3362 17.81 22325 402042 44
2017-05-16 17.12 17.98 0.78 17.9 18.61 17.05 7451 18.49 8074 17.91 78597 1413055 146
2017-05-15 17.13 17.12 0.32 17.45 17.45 17 11819 17.5 6444 16.73 5550 95032 12
2017-05-14 17.08 17.13 -0.02 17.06 17.6 16.92 10408 17.29 7946 16.73 2966 50816 11
2017-05-11 17.09 17.08 -0.17 16.92 17.3 16.76 5447 17.6 4712 16.72 23132 395197 37
2017-05-10 17.33 17.09 -0.46 16.87 17.59 16.85 5958 17.6 1462 16.72 53657 916921 86
2017-05-04 15.52 16 0.48 16 16.19 15.7 15253 16.25 5313 15.55 36227 579568 47
2017-05-03 15.74 15.52 -0.24 15.5 15.9 15.3 12935 15.82 5313 15.01 19169 297476 40
2017-05-02 15.84 15.74 -0.15 15.69 15.9 15.69 6299 16.3 2313 15.67 24796 390181 36
2017-04-30 15.9 15.84 0 15.9 16 15.7 4148 16.3 1868 15.67 11076 175439 32
2017-04-27 16.17 15.9 -0.17 16 16 15.8 9516 16.3 3268 15.7 9434 150005 12
2017-04-26 16.25 16.17 -0.25 16 16.6 15.99 10380 16.45 3768 15.85 11925 192852 36
2017-04-24 15.98 16.25 0.04 16.02 16.5 15.75 8436 16.69 4769 15.67 25622 416380 43
2017-04-23 16.2 15.98 0.01 16.21 16.21 15.65 11167 16.49 3200 15.67 31871 509387 44
2017-04-20 15.92 16.2 0.09 16.01 16.7 15.81 12064 16.49 7700 15.85 57129 925268 117
2017-04-19 16.33 15.92 -0.14 16.19 16.19 15.63 13715 16.79 4511 15.51 9740 155052 39
2017-04-18 16.2 16.33 -0.24 15.96 16.8 15.91 11057 16.79 5404 15.93 29344 479165 72
2017-04-13 15.47 16.2 0.93 16.4 16.46 15.22 7142 16.46 7792 15.81 46139 747305 106
2017-04-12 15.99 15.47 -0.76 15.23 15.72 15.22 22005 15.69 3307 15.21 27474 424910 55
2017-04-11 15.68 15.99 0.31 15.99 16.29 15.62 16885 16 4670 15.54 29432 470479 61
2017-04-10 14.85 15.68 1.23 16.08 16.08 14.52 5738 16.24 3547 15.01 60360 946468 118
2017-04-09 14.77 14.85 0.18 14.95 15.25 14.5 5670 15.22 3244 14.57 48972 727234 98
2017-04-06 14.12 14.77 0.39 14.51 15.01 14.49 4455 15.23 2421 14.28 44127 651624 79
2017-04-05 14.21 14.12 -0.14 14.07 14.22 14.01 14193 14.9 2058 13.85 50848 717923 58
2017-04-04 14.15 14.21 0.06 14.21 14.6 14.08 14543 14.49 3203 14.08 19895 282708 48
2017-04-03 14.56 14.15 -0.39 14.17 14.25 14.02 12712 14.95 4023 14.09 17436 246696 41
2017-04-02 14.19 14.56 0.46 14.65 14.9 14.17 9521 14.95 223 13.73 8603 125293 23
2017-03-30 14.01 14.19 0.09 14.1 14.96 13.73 6520 14.94 1329 13.73 31337 444815 96
2017-03-29 13.85 14.01 -0.03 13.82 14.25 13.8 12650 14.25 2706 13.73 29332 410898 65
2017-03-28 14.12 13.85 -0.34 13.78 14.19 13.66 5744 14.17 1106 13.53 21780 301706 61
2017-03-27 14.75 14.12 -0.75 14 14.5 13.81 12298 14 606 13.53 37848 534479 65
2017-03-26 15.02 14.75 -0.52 14.5 15.5 14.05 17780 14.82 2168 14.14 44588 657660 93
2017-03-23 14.84 15.02 -0.08 14.76 15.94 14.26 7587 15 734 14.51 93118 1398688 171
2017-03-22 13.5 14.84 1.35 14.85 14.85 14.01 0 0 6693 14.85 142299 2111884 142
2017-03-21 12.28 13.5 1.22 13.5 13.5 13.5 0 0 36579 13.5 37866 511194 51
2017-03-20 11.68 12.28 1.16 12.84 12.84 11.55 0 0 16788 12.35 55730 684379 113
2017-03-19 11.53 11.68 0.1 11.63 11.82 11.63 4236 11.98 6541 11.57 8314 97094 18
2017-03-16 11.51 11.53 -0.01 11.5 11.64 11.46 9410 11.64 2592 11.47 10773 124187 22
2017-03-12 11.54 11.52 -0.04 11.5 11.88 11.5 3880 11.94 4455 11.55 9005 103700 16
2017-03-02 11.19 11.25 0.4 11.59 11.59 11.01 2898 11.68 734 11.11 5149 57927 22
2017-03-01 11.13 11.19 -0.11 11.02 11.45 11.02 4627 11.5 1724 10.86 2050 22940 5
2017-02-20 11.59 11.73 -0.44 11.15 11.94 11.11 9489 11.94 1113 11.2 2892 33931 6
2017-02-19 11.72 11.59 -0.22 11.5 11.9 11.5 3508 11.99 612 11.07 4327 50171 10
2017-02-16 11.58 11.72 -0.03 11.55 12 11.42 480 12 782 11.4 5500 64437 10
2017-02-15 12.07 11.58 -0.67 11.4 12.25 11.4 4079 12 1695 11.06 18546 214831 39
2017-02-14 12.38 12.07 -0.53 11.85 12.35 11.74 3563 12.29 720 11.74 18595 224456 38
2017-02-13 13.04 12.38 -0.88 12.16 12.95 12.03 8016 12.95 1133 12.07 22325 276406 52
2017-02-12 13.45 13.04 -0.82 12.63 13.55 12.63 9123 13.93 1407 12.51 14881 194035 38
2017-02-09 13.19 13.45 -0.17 13.02 13.95 13 7785 13.95 2470 12.81 37053 498359 70
2017-02-08 12.94 13.19 0.21 13.15 13.9 12.7 4470 13.56 4034 12.75 24650 325211 29
2017-02-07 13.32 12.94 -0.48 12.84 13.15 12.8 4599 13.7 1459 12.81 34107 441276 74
2017-02-06 12.83 13.32 0.22 13.05 13.5 12.85 9560 13.55 6052 12.83 28464 379021 49
2017-02-05 12 12.83 1.2 13.2 13.2 12.1 0 0 4827 12.71 104581 1341416 150
2017-02-02 11.93 12 0.07 12 12.25 11.83 6104 12.19 3044 11.83 18015 216210 37
2017-02-01 12.01 11.93 -0.01 12 12.14 11.75 5013 12.09 4924 11.81 6162 73499 13
2017-01-31 11.71 12.01 0.16 11.87 12.35 11.6 1950 12.14 2915 11.6 18980 227962 41
2017-01-30 11.9 11.71 0.28 12.18 12.3 11.4 2149 12.35 3568 11.6 23665 277088 45
2017-01-29 11.02 11.9 0.74 11.76 12.12 11.3 0 0 3340 11.68 70157 834875 116
2017-01-26 10.88 11.02 0.23 11.11 11.25 11 5870 11.29 1250 10.76 9109 100417 22
2017-01-24 10.99 10.88 -0.24 10.75 11.15 10.75 6268 11.17 1801 10.76 3540 38510 9
2017-01-23 10.6 10.99 0.32 10.92 11.19 10.9 6176 11.14 6201 10.51 9929 109122 17
2017-01-22 10.48 10.6 0.42 10.9 10.9 10 2852 11 2631 10.51 15500 164259 34
2017-01-19 11.38 10.48 -1.03 10.35 11.04 10.26 9058 10.78 347 10.3 29175 305801 57
2017-01-18 11.12 11.38 -0.11 11.01 11.6 11.01 5305 11.3 2443 11 28771 327335 55
2017-01-17 11.12 11.12 -0.02 11.1 11.24 11.02 4485 11.39 4333 11.05 9050 100652 13
2017-01-16 10.96 11.12 0.14 11.1 11.25 11 4536 11.35 6073 11 22450 249631 40
2017-01-15 10.44 10.96 0.66 11.1 11.1 10.5 1488 11.14 2918 10.51 19520 214026 64
2017-01-12 10.14 10.44 0.16 10.3 10.69 10.3 1659 10.85 2821 10.2 3978 41538 9
2017-01-11 10.41 10.14 -0.21 10.2 10.41 10 4562 10.85 5256 10.16 11450 116068 29
2017-01-10 10.36 10.41 -0.11 10.25 10.46 10.21 5062 10.65 2444 10.22 19115 198944 25
2017-01-09 10.54 10.36 -0.46 10.08 10.79 10.08 4065 10.75 804 9.71 9468 98097 22
2017-01-08 10.38 10.54 0.37 10.75 10.9 10.25 3957 10.88 8155 10.25 28641 301794 44
2017-01-05 10.16 10.38 0.29 10.45 11 10 4057 10.85 4710 10 30375 315361 48
2016-12-26 9.56 9.44 0.03 9.59 9.59 9.41 11743 9.74 5735 9.38 19477 183916 20
2016-12-25 9.59 9.56 -0.09 9.5 9.7 9.5 7743 9.74 2735 9.38 32095 306676 45
2016-12-22 9.57 9.59 0.03 9.6 9.79 9.5 2506 9.8 1650 9.38 48042 460760 50
2016-12-21 9.46 9.57 0.36 9.82 9.84 9.41 4146 9.84 1650 9.13 30874 295618 54
2016-12-20 9.06 9.46 0.44 9.5 9.6 9.17 8431 9.58 4775 9.12 94574 894895 125
2016-12-19 8.86 9.06 0.34 9.2 9.29 8.74 10411 9.39 7835 9.13 46961 425285 53
2016-12-18 8.59 8.86 0.16 8.75 9 8.7 24132 8.91 5753 8.73 88038 780026 105
2016-12-15 8.63 8.59 0.06 8.69 8.69 8.51 7203 8.74 5553 8.45 18916 162555 18
2016-12-14 8.74 8.63 -0.13 8.61 8.7 8.57 14128 8.79 7548 8.45 15238 131457 22
2016-12-12 8.62 8.65 -0.04 8.58 8.8 8.47 4911 9.23 7605 8.48 14620 126424 30
2016-12-08 8.71 8.62 0.04 8.75 8.85 8.52 2221 9.25 1709 8.45 47845 412486 47
2016-12-07 8.42 8.71 0.28 8.7 9 8.5 635 8.87 14384 8.56 46258 402946 68
2016-12-06 8.23 8.42 0.26 8.49 8.6 8.25 2601 8.75 12150 8.25 35666 300185 42
2016-12-05 8.4 8.23 -0.17