responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع
  • Egyptians Housing Development & Reconstruction 0.1 0.355 2.55 %
  • Dice Sport & Casual Wear 0.372 0.373 0.00 %
  • Arabia Investments Holding 0.368 0.371 0.01 %
  • Egyptian for Developing Building Materials 0.322 0.322 0.00 %
  • GB AUTO 4.48 4.79 0.07 %
  • Cairo Oils & Soap 0.177 0.177 0.00 %
  • Commercial International Bank (Egypt) 37.11 37.85 0.02 %
  • Orascom Investment Holding 0.213 0.213 0.00 %
  • Egyptian Chemical Industries (Kima) 5.17 5.55 0.07 %
  • Arab for management Co. 0.427 0.427 0.00 %
  • Egyptian Real Estate Group 1.119 1.166 0.04 %
  • Orascom Financial Holding 0.196 0.195 -0.01 %
  • Fawry For Banking Technology And Electronic Payment 4.74 4.86 0.03 %
  • Medinet Nasr Housing 2.95 3 0.02 %
  • Citadel Capital - Common Shares 1.377 1.373 0.00 %
  • Giza General Contracting 0.3 0.307 0.02 %
  • Egyptian Financial Group-Hermes Holding Company 13.68 14.01 0.02 %
  • El Arabia Engineering Industries 1.171 1.158 -0.01 %
  • Industrial & Engineering Projects 0.25 0.257 0.03 %
  • Palm Hills Development Company 1.689 1.714 0.01 %
  • El Nasr Clothes & Textiles (Kabo) 1.002 1.036 0.03 %
  • Naeem Holding 0.16 0.158 -0.01 %
  • Heliopolis Housing 6.05 6.19 0.02 %
  • Arab Gathering Investment 1.751 1.828 0.04 %
  • Speed Medical 0.44 0.436 -0.01 %
  • Jadwa Industrial Development 0.822 0.79 -0.04 %
  • Misr National Steel - Ataqa 1.054 1.079 0.02 %
  • Alexandria Mineral Oils Company 4.22 4.3 0.02 %
  • MM Group For Industry And International Trade 4.44 4.52 0.02 %
  • Integrated Engineering Group S.A.E 0.215 0.23 0.07 %
  • El Kahera Housing 1.277 1.295 0.01 %
  • The Egyptian Modern Education Systems 0.138 0.137 -0.01 %
  • Belton Financial Holding 3.12 3.04 -0.03 %
  • United Arab Shipping 0.774 0.787 0.02 %
  • Arab Developers Holding 0.394 0.397 0.01 %
  • Ibnsina Pharma 1.799 1.832 0.02 %
  • Egyptian Transport (EGYTRANS) 2.41 2.39 -0.01 %
  • Abu Dhabi Islamic Bank- Egypt 13.58 13.71 0.01 %
  • ELSWEDY CABLES 8.7 9.04 0.04 %
  • Sidi Kerir Petrochemicals 8.99 9.06 0.01 %
  • Al Khair River For Development Agricultural Investment&Envir 0.271 0.273 0.01 %
  • Medical Packaging Company 0.39 0.39 0.00 %
  • Ezz Steel 15.82 16.18 0.02 %
  • Telecom Egypt 22.68 23.38 0.03 %
  • Universal For Paper and Packaging Materials (Unipack 0.632 0.622 -0.02 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 1.791 1.786 0.00 %
  • Arab Ceramics - Ceramica Remas 1.048 1.043 0.00 %
  • Egyptian Electrical Cables 0.423 0.412 -0.03 %
  • Atlas Investment & Food Industries 0.251 0.247 -0.02 %
  • Lecico Egypt 10 10.27 0.03 %
  • C I Capital Holding 4.8 5.08 0.06 %
  • Mansourah Poultry 1.046 1.055 0.01 %
  • Upper Egypt Contracting 0.653 0.654 0.00 %
  • Barbary Investment Group ( BIG) 0.092 0.091 -0.01 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 2.85 2.85 0.00 %
  • El Shams Housing & Urbanization 6.4 6.35 -0.01 %
  • Zahraa Maadi Investment & Development 4.96 5.02 0.01 %
  • Oriental Weavers 7.76 7.8 0.01 %
  • Northern Upper Egypt Development & Agricultural Production 2.3 2.25 -0.02 %
  • Prime Holding 0.516 0.515 0.00 %
  • Eastern Company 13.8 13.87 0.01 %
  • Arab Real Estate Investment (ALCO) 0.64 0.651 0.02 %
  • Taaleem Management Services 3.63 3.85 0.06 %
  • Mena Touristic & Real Estate Investment 0.951 0.948 0.00 %
  • Arab Valves Company 1.391 1.382 -0.01 %
  • Pioneers Properties for Development 1.883 1.875 0.00 %
  • Arab Development & Real Estate Investment 1.592 1.597 0.00 %
  • Alexandria Containers and goods 13.71 14.25 0.04 %
  • Sharm Dreams Co. for Tourism Investment 7.9 7.99 0.01 %
  • Egyptian Media Production City 6.6 6.68 0.01 %
  • Egyptian for Tourism Resorts 1.702 1.711 0.01 %
  • Raya Holding for Financial Investments 2.67 2.65 -0.01 %
  • Credit Agricole Egypt 7.99 8 0.00 %
  • Maridive & oil services 0.119 0.118 -0.01 %
  • Al Tawfeek Leasing Company-A.T.LEASE 3.46 3.59 0.04 %
  • AJWA for Food Industries company Egypt 18.03 19.97 0.11 %
  • El Obour Real Estate Investment 12.07 10.93 -0.09 %
  • Iron and steel for mines and quarries 1.15 1.165 0.01 %
  • E-Finance For Digital and Financial Investements SAE 16.62 16.99 0.02 %
  • Cleopatra Hospital Company 4.52 4.5 0.00 %
  • Sharkia National Food 0.795 0.791 -0.01 %
  • T M G Holding 8.58 8.65 0.01 %
  • Arab Cotton Ginning 3.29 3.27 -0.01 %
  • Aspire Capital Holding for Financial Investments 0.256 0.256 0.00 %
  • Abou Kir Fertilizers 30.76 30.81 0.00 %
  • Natural Gas & Mining Project (Egypt Gas) 30.15 30.01 0.00 %
  • Golden Coast Company 0.332 0.332 0.00 %
  • Amer Group Holding 0.758 0.762 0.01 %
  • Rowad Tourism (Al Rowad) 20.67 21.16 0.02 %
  • Cairo Poultry 2.54 2.54 0.00 %
  • Housing & Development Bank 12.31 12.74 0.03 %
  • Emaar Misr for Development 2.7 2.7 0.00 %
  • International Agricultural Products 5.07 5.23 0.03 %
  • Egypt Aluminum 26.57 25.87 -0.03 %
  • ARAB POLVARA SPINNING & WEAVING CO. 3.4 3.57 0.05 %
  • Oden Financial Investments 1.381 1.362 -0.01 %
  • Elwadi For International Investment & Development 0.424 0.424 0.00 %
  • Ceramic & Porcelain 3.68 3.71 0.01 %
  • Remco for Touristic Villages Construction 2.51 2.52 0.00 %
  • Raya Contact Center 2.64 2.62 -0.01 %
  • Canal Shipping Agencies 21.53 21.94 0.02 %
  • United Housing & Development 3.3 3.24 -0.02 %
  • TransOceans Tours 0.048 0.048 0.00 %
  • Ismailia Misr Poultry 6.01 5.97 -0.01 %
  • B Investments Holding S . A . E 14.1 14.32 0.02 %
  • Rakta Paper Manufacturing 13.25 13.68 0.03 %
  • Alexandria Spinning & Weaving (SPINALEX) 1.634 1.658 0.01 %
  • Orascom Development Egypt 6.15 6.29 0.02 %
  • Egypt for Poultry 2.95 2.93 -0.01 %
  • First Investment Company And Real Estate Development 1.137 1.132 0.00 %
  • Orascom Construction PLC 78.9 77.8 -0.01 %
  • Egyptian Kuwaiti Holding $ 1.21 1.2 -0.01 %
  • Ismailia Development and Real Estate Co 21.75 22.83 0.05 %
  • Export Development Bank of Egypt (EDBE) 10.04 9.96 -0.01 %
  • Juhayna Food Industries 6.99 6.95 -0.01 %
  • Delta Sugar 17.35 17.49 0.01 %
  • Al Baraka Bank Egypt 17.49 17.51 0.00 %
  • Misr Cement (Qena) 16.5 16.81 0.02 %
  • El Ahli Investment and Development 16.03 16.06 0.00 %
  • Asek Company for Mining - Ascom 7.63 7.7 0.01 %
  • Edita Food Industries S.A.E 12.5 12.87 0.03 %
  • Qatar National Bank - QNB 17 16.7 -0.02 %
  • International company For Medical Industries -ICMI 1.18 1.229 0.04 %
  • International Company For Fertilizers & Chemicals 5.4 5.42 0.00 %
  • South Valley Cement 1.334 1.334 0.00 %
  • EGX 30 INDEX ETF 13.79 13.96 0.01 %
  • Alexandria Flour Mills 10.78 11 0.02 %
  • Egyptian Kuwaiti Holding $ 29.5 29.13 -0.01 %
  • Egyptian Financial & Industrial 28.23 28.28 0.00 %
  • Egyptians For Investment & Urban Development 12.55 12.4 -0.01 %
  • Egyptian International Pharmaceuticals (EIPICO) 32 32.12 0.00 %
  • Development & Engineering Consultants 24.95 25.49 0.02 %
  • El Ezz Porcelain (Gemma) 12.33 12.22 -0.01 %
  • Reacap Financial Investments 3.3 3.3 0.00 %
  • Extracted Oils 1.675 1.675 0.00 %
  • Six of October Development & Investment (SODIC) 12.56 12.72 0.01 %
  • National Real Estate Bank for Development 26.12 26.82 0.03 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.079 1.079 0.00 %
  • Gharbia Islamic Housing Development 15.86 16.56 0.04 %
  • Paint & Chemicals Industries (Pachin) 24.83 25.14 0.01 %
  • Port Saied for Agricultural Development and Construction 3.11 3.11 0.00 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 1.398 1.398 0.00 %
  • Suez Canal Bank 10.06 10.05 0.00 %
  • Misr Chemical Industries 16.35 16.8 0.03 %
  • Al Arafa Investment And Consulting 0.087 0.087 0.00 %
  • Nasr Company for Civil Works 16.63 16.58 0.00 %
  • Misr Fretilizers Production Company - Mopco 133.17 132.19 -0.01 %
  • Tanmia for real estate investment 1.82 1.82 0.00 %
  • Arabian Food Industries DOMTY 4.95 4.95 0.00 %
  • Macro Group Pharmaceuticals -Macro Capital 3.79 3.79 0.00 %
  • Gulf Canadian Real Estate Investment Co. 12.04 12.64 0.05 %
  • Faisal Islamic Bank of Egypt - In EGP 0.999 1 0.00 %
  • Obour Land For Food Industries 6.91 6.91 0.00 %
  • Arabian Cement Company 5.75 5.75 0.00 %
  • Faisal Islamic Bank of Egypt - In EGP 17.47 17.42 0.00 %
  • Arabian Rocks Plastic Industries 0.453 0.453 0.00 %
  • Engineering Industries (ICON) 5.77 5.77 0.00 %
  • Glaxo Smith Kline 24.91 24.88 0.00 %
  • M.B Engineering 1.669 1.669 0.00 %
  • Rubex Plastics 3.26 3.26 0.00 %
  • Kafr El Zayat Pesticides 41.83 41.49 -0.01 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.61 2.61 0.00 %
  • Thiqa for Business and Development Management 0.686 0.686 0.00 %
  • Egyptian Gulf Bank 0.497 0.497 0.00 %
  • Nozha International Hospital 6 6 0.00 %
  • Middle Egypt Flour Mills 36.42 37.75 0.04 %
  • Delta For Printing & Packaging 18.01 17.93 0.00 %
  • Arab Aluminum 28.76 28.97 0.01 %
  • Wadi Kom Ombo Land Reclamation 32.19 32.96 0.02 %
  • Cairo Pharmaceuticals 41.23 42.21 0.02 %
  • Al Moasher for Programming and Information Dissemination 2.12 2.12 0.00 %
  • Misr Duty Free Shops 13.31 13.31 0.00 %
  • Sinai Cement 6.65 6.65 0.00 %
  • Cairo Investment & Real Estate Development 12.75 12.75 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 21.85 21.85 0.00 %
  • Arab Pharmaceuticals 50.86 52.33 0.03 %
  • General Company For Land Reclamation,Development & Reconstru 23.4 23.4 0.00 %
  • Marsa Marsa Alam For Tourism Development 1.335 1.335 0.00 %
  • East Delta Flour Mills 107.79 120.65 0.12 %
  • South Cairo & Giza Mills & Bakeries 20.41 20.41 0.00 %
  • General Silos & Storage 96.78 102.17 0.06 %
  • Union Pharmacist Company For Medical Services and Investment 1.268 1.268 0.00 %
  • Golden Textiles & Clothes Wool 5.84 5.84 0.00 %
  • North Cairo Mills 20.64 20.64 0.00 %
  • Grand Capital 8.67 8.67 0.00 %
  • El Arabia for Land Reclamation 18.68 18.68 0.00 %
  • Samad Misr -EGYFERT 13.1 13.1 0.00 %
  • Ismailia National Food Industries 31.24 31.24 0.00 %
  • Middle & West Delta Flour Mills 102.03 102.03 0.00 %
  • Memphis Pharmaceuticals 14.82 14.82 0.00 %
  • National Housing for Professional Syndicates 23.84 23.84 0.00 %
  • Saudi Egyptian Investment & Finance $ 63.29 63.29 0.00 %
  • Acrow Misr 25.73 25.73 0.00 %
  • Nile Pharmaceuticals 28.95 28.95 0.00 %
  • Contact Financial Holding 2.95 2.95 0.00 %
  • Misr Hotels 35.41 35.41 0.00 %
  • Misr Beni Suef Cement 29 29 0.00 %
  • Egyptian Satellites (NileSat) 4.92 4.92 0.00 %
  • Societe Arabe Internationale De Banque (SAIB) 3.69 3.69 0.00 %
  • Delta Construction & Rebuilding 19.02 19.02 0.00 %
  • Upper Egypt Flour Mills 90.44 90.44 0.00 %
  • International Co For Investment & Development 35.39 35.39 0.00 %
  • Sues Canal Company For Technology Settling 42.49 42.49 0.00 %
  • Mohandes Insurance 10.8 10.8 0.00 %
  • Minapharm Pharmaceuticals 139.95 139.95 0.00 %
  • UTOPIA 9.2 9.2 0.00 %
  • Alexandria National Company for Financial Investment 8.96 8.96 0.00 %
  • Cairo Educational Services 15.5 15.5 0.00 %
  • Alexandria Pharmaceuticals 113.34 113.34 0.00 %
  • Integrated Diagnostics Holdings plc 17 17 0.00 %
  • EL Ezz Aldekhela Steel - Alexandria 700.75 700.75 0.00 %
  • Pyramisa Hotels 51.84 51.84 0.00 %
  • Alexandria New Medical Center 73.5 73.5 0.00 %
  • Egyptians Real Estate Fund Certificates 12.25 12.25 0.00 %
  • October Pharma 159.95 159.95 0.00 %

El-Nile Co. For Pharmaceuticals And Chemical Industries

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 31.5 31.5 -2.4 29.1 29.11 29.03 16442 31.34 5950 29.11 764 22198 10
2022-01-09 31.5 31.5 -31.5 0 0 0 10435 31.78 3254 29.05 0 0 0
2022-01-05 31.5 31.5 -1.4 30.1 31.75 30 15165 31.77 13172 30.11 852 26671 8
2022-01-04 31.5 31.5 0.25 31.75 31.75 31.3 15565 31.74 2832 30 1500 47455 3
2022-01-03 31.5 31.5 -0.02 31.48 31.9 30.99 17540 31.77 5650 30.99 3762 116750 11
2022-01-02 31.5 31.5 -2.45 29.05 29.07 29.05 10032 25.2 4100 29.15 82 2384 2
2021-12-30 31.5 31.5 -0.5 31 31.98 29.73 19889 25.2 4772 29.71 1738 53889 12
2021-12-29 28.58 31.5 4.27 32.85 33.97 29.95 21569 31.5 9386 30.13 28165 866895 48
2021-12-28 28.58 28.58 0.01 28.59 28.6 28.59 10891 29.9 6350 28.6 115 3288 3
2021-12-27 28.58 28.58 1.41 29.99 29.99 29.95 15515 29.98 7608 28.61 1267 37965 6
2021-12-26 28.58 28.58 1.42 30 30 28.65 12815 29.99 16553 28.71 2500 74837 10
2021-12-23 28.58 28.58 1.42 30 30 28.39 15955 29.99 14757 28.58 7665 224566 39
2021-12-22 28.58 28.58 -28.58 0 0 0 10013 27.61 6451 27.06 0 0 0
2021-12-21 28.58 28.58 -1.58 27 28 26.7 9456 27.49 10511 27.05 4910 133929 24
2021-12-20 28.58 28.58 -1.58 27 27 25.01 8488 27.47 21400 26.51 5320 136629 14
2021-12-19 28.58 28.58 -2.58 26 26.01 26 8204 26.69 9952 25.75 1600 41606 5
2021-12-16 28.58 28.58 -2.08 26.5 26.5 26.49 8010 26.74 10686 26.5 1409 37334 7
2021-12-15 28.58 28.58 -2.58 26 26 26 7856 26.34 12275 26 200 5200 1
2021-12-14 28.58 28.58 -2.82 25.76 26.47 25.4 8405 26.46 15955 25.76 2260 58577 14
2021-12-13 28.58 28.58 -2.96 25.62 26 25.62 9162 25.63 12211 25.7 956 24831 5
2021-12-12 28.58 28.58 -3.28 25.3 26.98 25.3 10442 25.99 17592 25.4 2491 63987 11
2021-12-09 28.58 28.58 -2.78 25.8 26.1 25.8 9478 25.99 13499 25.8 1255 32594 14
2021-12-08 28.58 28.58 -2.54 26.04 27.67 26.02 9987 26.49 12648 26.03 1185 30943 11
2021-12-07 28.58 28.58 -2.45 26.13 26.28 26.11 9531 26.19 12706 26.15 3015 79067 12
2021-12-06 28.58 28.58 -1.48 27.1 27.1 26.85 7321 26.5 16296 26.5 2350 63370 8
2021-12-05 28.58 28.58 -2.42 26.16 28.99 26.16 11266 26.99 10297 26.85 140 3855 3
2021-12-02 28.58 28.58 -1.58 27 28 26.9 12083 26.71 12012 26.71 6177 168533 25
2021-12-01 28.58 28.58 -1.93 26.65 26.65 26.65 7164 26.88 10488 26.12 700 18655 2
2021-11-30 28.58 28.58 -2.58 26 26.77 26 7132 26.65 25216 26.01 721 18862 5
2021-11-29 28.58 28.58 -2.1 26.48 26.48 25.85 7178 26.66 20982 26 1188 31175 5
2021-11-28 28.58 28.58 -3.08 25.5 25.51 25.5 7798 26.49 20964 26 113 2883 3
2021-11-25 28.58 28.58 -1.58 27 27 25.53 14706 26.99 18661 26.01 1033 27760 8
2021-11-24 28.58 28.58 -2.87 25.71 26.5 25.61 8194 26.54 17673 25.71 1555 40164 12
2021-11-23 28.58 28.58 -2.98 25.6 25.6 25.6 7723 25.99 16952 25.61 1 26 1
2021-11-22 28.58 28.58 -3.07 25.51 26.49 25.21 8309 26.34 20526 25.51 1814 47091 10
2021-11-21 28.58 28.58 -1.68 26.9 26.95 25.6 8038 26.89 18900 25.41 750 20001 7
2021-11-18 28.58 28.58 -2.58 26 26.5 25 7967 26 11960 25.26 1515 39100 9
2021-11-17 28.58 28.58 -4.58 24 25.19 24 8277 26.47 10213 25 600 14412 2
2021-11-16 28.58 28.58 -3.08 25.5 26.1 25.5 8102 26.98 5910 25.19 7305 186859 13
2021-11-15 28.58 28.58 -2.58 26 26.01 26 8618 26.92 7655 26 1000 26001 3
2021-11-14 28.58 28.58 -28.58 0 0 0 9878 26.99 8699 27.45 0 0 0
2021-11-11 28.58 28.58 -2.23 26.35 27.44 25.55 13439 27.39 9467 26.36 1124 29063 7
2021-11-10 28.58 28.58 -2.58 26 26 26 16349 26.99 5876 26 655 17030 2
2021-11-09 28.58 28.58 -2.58 26 26.2 25.5 7821 27.74 18253 26.01 2476 64357 17
2021-11-08 28.58 28.58 -2.08 26.5 27.5 25.01 7366 27.89 10495 26.5 2413 65052 9
2021-11-07 28.58 28.58 -0.68 27.9 27.93 27.75 9496 27.2 7100 27.5 4153 115765 12
2021-11-04 28.58 28.58 -0.09 28.49 28.49 28.49 9356 28.5 14190 27.55 1000 28490 1
2021-11-03 28.58 28.58 -0.41 28.17 28.58 28.17 6321 28.58 10451 28.17 2200 62293 8
2021-11-02 28.58 28.58 0.82 29.4 29.5 28.23 7086 29.39 8114 28.45 1482 43093 8
2021-11-01 28.58 28.58 -0.33 28.25 28.25 27.85 7513 28.9 10151 28.28 403 11281 3
2021-10-31 28.58 28.58 1.24 29.82 29.82 27.01 9655 29.67 10718 28.03 202 5743 3
2021-10-28 28.58 28.58 -0.38 28.2 28.2 27.54 9045 29.67 11345 28.01 1568 44173 2
2021-10-27 28.58 28.58 -0.58 28 28 27.5 13577 28.58 16095 28 3033 84108 17
2021-10-26 28.58 28.58 -0.58 28 30 28 17311 28.99 16636 28 7450 211880 37
2021-10-25 28.58 28.58 0.29 28.87 28.87 27.5 15079 28.87 15283 28.87 1651 46169 8
2021-10-24 28.58 28.58 0 28.58 29 28.02 9576 28.98 16276 28.58 1720 48813 17
2021-10-20 28.58 28.58 -0.58 28 28.25 27.5 4126 29.77 500 23 3326 92331 19
2021-10-19 30.03 28.58 -1.96 28.07 30.1 28.02 13535 29.28 5137 28.58 12405 370719 39
2021-10-18 30.03 30.03 -0.03 30 30 29.57 17732 30 8691 29.7 2740 81932 12
2021-10-17 30.12 30.03 -0.7 29.42 30.99 29.14 19167 29.99 8771 29.42 24351 722538 36
2021-10-14 30.12 30.12 -0.99 29.13 30.29 29.13 7530 29.19 6490 29.15 1510 44162 3
2021-10-13 30.12 30.12 -0.12 30 30 29.71 7244 30 2891 30 1350 40222 8
2021-10-12 30.12 30.12 -0.32 29.8 30.99 29.7 4274 30.99 1519 29.7 294 8778 6
2021-10-11 31.99 30.12 -1.89 30.1 30.14 29.9 22904 30.89 31683 30.12 118128 3544206 57
2021-10-10 31.99 31.99 -2.47 29.52 30.5 28.6 20328 30.94 11094 29.53 7864 235880 29
2021-10-06 31.99 31.99 -0.49 31.5 32.05 31.5 23405 31.49 12461 30.5 6000 191100 4
2021-10-05 31.99 31.99 0 31.99 32 31.45 16652 32 11867 31.99 1215 38828 7
2021-10-04 31.04 31.99 0.95 31.99 32 30.06 11879 32.39 25567 32 10600 336927 20
2021-10-03 31.04 31.04 0 31.04 31.04 31 7999 31.49 24322 32 8900 275980 25
2021-09-30 31.04 31.04 -0.04 31 31 30.15 23114 31.44 11760 31 1700 52347 9
2021-09-29 31.04 31.04 -0.89 30.15 30.3 30.1 16735 31.04 13130 30.15 2180 65821 6
2021-09-28 31.04 31.04 -1.04 30 30 30 12925 30.95 12877 30.06 1603 48090 4
2021-09-27 31.04 31.04 -1.04 30 30.2 29.4 13285 29.99 12474 29.7 7400 222331 26
2021-09-26 31.04 31.04 -0.44 30.6 30.75 30.1 13618 31.5 13982 30.25 373 11398 5
2021-09-23 31.04 31.04 0.88 31.92 31.92 31.9 9697 31.93 8895 30.15 200 6382 2
2021-09-22 31.04 31.04 0 31.04 31.4 30.5 8188 31.39 12715 31.04 1400 43251 8
2021-09-21 31.04 31.04 -1.95 29.09 30.5 29 10141 29.98 17704 29.1 5509 161314 27
2021-09-20 31.04 31.04 -1.38 29.66 30.5 29.5 9136 30.5 21989 29.66 1320 39614 10
2021-09-19 31.71 31.04 -1.56 30.15 32.99 28 30382 31.04 38458 30.15 12995 400437 35
2021-09-16 32.01 31.71 -0.12 31.89 33.88 31.6 9726 32.87 18147 31.91 9943 315372 40
2021-09-15 32.01 32.01 -0.29 31.72 32.27 31.54 6404 32.76 19764 32.01 1470 47177 15
2021-09-14 32.54 32.01 -0.53 32.01 33.99 31.31 18182 32.5 23090 32.02 10745 344471 41
2021-09-13 32.54 32.54 1.36 33.9 33.9 33.5 11886 33.87 11162 32.85 2255 75928 13
2021-09-12 32.54 32.54 -0.21 32.33 33.75 32.33 11902 33.45 15896 32.65 836 27518 7
2021-09-09 32.95 32.54 -0.42 32.53 33 32.52 13534 33.44 30167 32.55 3595 117450 15
2021-09-08 32.95 32.95 0.05 33 33.23 32.51 14122 33.62 13687 33.02 1683 55372 16
2021-09-07 32.95 32.95 -0.91 32.04 33 32 13269 32.95 17573 32.22 2933 94673 20
2021-09-06 34.34 32.95 -1.34 33 34.01 32.75 18891 33 8850 32.75 11729 389731 36
2021-09-05 35.67 34.34 -1.66 34.01 36 34.01 19232 34.34 9024 33.7 9821 341960 42
2021-09-02 36.49 35.67 -1.59 34.9 36 34.87 24838 36.3 10290 34.87 11204 399655 30
2021-09-01 36.41 36.49 0.59 37 37 35.25 17182 37 5800 35.85 6490 236825 23
2021-08-31 37.36 36.41 -1.14 36.22 38.65 36.05 19717 37.49 19080 36.2 6300 229353 15
2021-08-30 36.77 37.36 -0.02 36.75 38.75 36.75 22054 37.9 20884 36.75 15384 574827 62
2021-08-29 35 36.77 3.48 38.48 38.5 34 1676 38.49 51414 38.5 25803 948702 69
2021-08-26 34.19 35 0.38 34.57 35.5 34.5 15495 34.99 44681 34.57 34674 1213716 85
2021-08-25 34.13 34.19 -0.13 34 35 33.51 18521 34.95 18418 34 88041 3010134 113
2021-08-24 34.13 34.13 -0.14 33.99 34.85 33.33 19919 33.98 9005 33.34 1810 60401 9
2021-08-23 33.63 34.13 0.37 34 35 33.11 16932 34.59 23510 33.76 12827 437746 43
2021-08-22 34.01 33.63 -0.81 33.2 34 33.2 9756 33.94 11894 33.2 12000 403619 15
2021-08-19 34.01 34.01 -0.01 34 34.11 33.91 10627 34 14585 33.84 9950 338357 20
2021-08-18 34.78 34.01 -0.78 34 34.75 33.9 19219 34.75 21655 34 79530 2704741 33
2021-08-17 34.78 34.78 -0.68 34.1 34.1 34.1 7922 34.9 10166 33.61 20 682 2
2021-08-16 35.1 34.81 -1 34.1 35.35 34.1 10186 34.98 14240 34.15 10231 356122 36
2021-08-15 33.36 35.1 2.14 35.5 36.69 34 8017 35.49 18286 35.03 24734 868141 71
2021-08-11 33.92 33.36 -0.82 33.1 33.55 33.03 9604 34.38 18965 33.11 14400 480407 28
2021-08-10 34.25 33.92 -1 33.25 35 33.25 8259 34 21420 33.36 10763 365114 33
2021-08-09 34.98 34.25 -0.77 34.21 34.5 33.8 9336 34.74 18742 34.21 4349 148939 17
2021-08-08 34.9 34.98 0.1 35 35.01 34.01 13036 35 21359 34.5 4258 148931 11
2021-08-05 35.2 34.9 -0.5 34.7 35.16 34 18063 34.7 26082 34.21 33306 1162221 51
2021-08-04 35.12 35.2 -0.12 35 35.52 35 10130 35.9 17398 35.1 4397 154765 15
2021-08-03 36.91 35.12 -1.9 35.01 36.91 33.5 14809 36.96 18980 35.1 16620 583685 36
2021-08-02 37 36.91 -0.5 36.5 37.1 36.5 30984 36.8 18414 36.51 19739 728539 31
2021-08-01 37.28 37 1.22 38.5 38.75 36.77 21436 37.97 35803 36.78 35329 1307090 64
2021-07-29 37.28 37.28 -0.28 37 39.8 36.3 28660 38.72 15813 37 2506 92336 16
2021-07-28 38.91 37.28 -1.56 37.35 40.37 37 19916 38.74 9195 37.03 11975 446456 23
2021-07-27 38.91 38.91 -1.61 37.3 37.5 37.15 15446 38.69 12700 37.32 684 25596 4
2021-07-26 38.74 38.91 -0.74 38 40.6 38 20159 39 14831 38 14258 554758 32
2021-07-25 36.02 38.74 3.6 39.62 39.62 36.5 1537 39.6 39304 39.02 24579 952163 94
2021-07-18 34.1 36.02 2.6 36.7 36.9 34.5 6316 36.7 22663 36.05 21704 781748 77
2021-07-15 33.68 34.1 0.12 33.8 34.5 33.5 12900 34 15629 33.8 10265 350056 30
2021-07-14 33.82 33.68 -0.82 33 34.01 33 8747 33.99 14311 33.03 21667 729697 59
2021-07-13 33.99 33.82 -0.77 33.22 34 33.22 6893 33.98 14151 33.4 11660 394341 33
2021-07-12 34.07 33.99 -0.07 34 34 33.34 7730 34 11207 33.35 31918 1084990 44
2021-07-11 34.79 34.07 -1.18 33.61 34.2 33.61 3482 34.93 15894 34 15000 511008 14
2021-07-08 35 34.79 -0.98 34.02 35 34.01 4268 35 19994 34.02 41110 1430345 30
2021-07-07 35.14 35 -0.14 35 35 35 5594 35.7 20632 35 5172 181020 14
2021-07-06 34.74 35.14 0.31 35.05 35.92 34.41 8824 35.48 24312 35.05 11651 409432 45
2021-07-05 34.66 34.74 -0.26 34.4 35.1 34.31 4703 34.72 15118 34.46 169934 5903844 34
2021-07-04 34.97 34.66 1.02 35.99 35.99 34 8251 35.89 37925 34.7 23788 824540 51
2021-06-30 34.07 34.97 1.33 35.4 35.72 34.63 7844 35.42 18779 35 14655 512449 46
2021-06-29 34.59 34.07 0.14 34.73 34.73 34 11447 34.77 47964 34.22 12223 416405 32
2021-06-28 35.3 34.59 -1.3 34 35.01 34 15959 34 21655 33.5 29039 1004512 97
2021-06-27 34.86 35.3 0.14 35 36.49 34.85 10929 36.06 10634 35 18310 646368 54
2021-06-24 35.34 34.86 -0.59 34.75 35.5 34.63 13961 35.35 20581 34.75 11057 385484 32
2021-06-23 35.13 35.34 -0.59 34.54 36 34.54 12111 35.88 10463 34.54 33684 1190424 65
2021-06-22 35.84 35.13 -0.78 35.06 36 35.01 16550 35.7 19399 35.12 16700 586693 36
2021-06-21 35.92 35.84 -0.2 35.72 36.99 35 18899 36 29073 35.72 47800 1713098 67
2021-06-20 37.55 35.92 -1.84 35.71 36.25 35.57 21661 36.79 12441 35.76 9020 324043 21
2021-06-17 39.38 37.55 -3.23 36.15 39.95 36.15 20653 37.48 59781 36.2 36456 1368826 37
2021-06-16 40.11 39.38 -1.46 38.65 42.98 38.27 29667 39.47 61172 38.65 52203 2055532 68
2021-06-15 38.44 40.11 2.07 40.51 41.48 39 24990 40.98 135311 40.51 105657 4237691 164
2021-06-14 37.82 38.44 2.17 39.99 41.49 35.66 17599 40.68 35142 40 84228 3237808 157
2021-06-13 36.25 37.82 1.25 37.5 38 37.5 10971 37.5 16275 35.62 3198 120952 11
2021-06-10 35.86 36.25 3.14 39 39.44 35 9655 38.88 39017 37.02 15746 570780 58
2021-06-09 35.86 35.86 -0.86 35 35 34.45 4220 35 4502 34.6 1471 50914 5
2021-06-08 35.86 35.86 -1.42 34.44 35 34.41 8607 36.49 9276 34.51 1366 47185 12
2021-06-07 35.86 35.86 -1.51 34.35 35.07 34.35 8857 36.42 7399 34.4 635 21959 4
2021-06-06 34.73 35.86 0.78 35.51 36.99 35.51 5010 35.99 12306 35.1 12450 446510 14
2021-06-03 34.73 34.73 -34.73 0 0 0 2965 35.77 8415 34 0 0 0
2021-06-02 34.73 34.73 0.26 34.99 34.99 34.99 5324 35 7410 34.26 200 6998 1
2021-06-01 34.73 34.73 0.27 35 35 34.6 645 36.49 1185 34.17 870 30167 8
2021-05-31 34.68 34.73 1.97 36.65 36.65 34 4640 36 12240 34.52 19855 689567 41
2021-05-30 34.46 34.68 -3.44 31.02 35 31.02 8635 34.98 4067 34 7211 250080 27
2021-05-27 34.94 34.46 -0.54 34.4 34.99 34.31 7853 34.99 800 34.4 3112 107250 19
2021-05-26 34.94 34.94 -0.74 34.2 34.2 34.2 3071 35 6385 34.55 100 3420 2
2021-05-25 34.94 34.94 0.05 34.99 35.99 34.99 5378 34.97 2330 34.27 391 13723 3
2021-05-24 34.94 34.94 -0.33 34.61 35.01 34.61 6343 34.99 7651 34.61 14401 503154 32
2021-05-23 35 34.94 0 35 35.01 34.31 5614 35.49 3710 35 5671 198123 17
2021-05-20 35 35 1 36 37 34.2 4421 35.98 1786 35 20 690 3
2021-05-19 35 35 0 35 35.06 35 7067 36.35 4938 34.7 22200 777055 39
2021-05-18 35 35 0 35 35.24 35 3560 36.69 2160 35.25 1830 64346 13
2021-05-17 35 35 1 36 36 36 11202 35.99 3206 35.3 260 9360 2
2021-05-11 35 35 -35 0 0 0 5760 37.11 1929 35.06 0 0 0
2021-05-10 35 35 1 36 36 35 4199 36 2558 35.26 536 19284 11
2021-05-09 35 35 0 35 35 35 4781 36.74 1958 34.55 3700 129500 9
2021-05-06 34.51 35 0.49 35 35 35 4395 36.63 3038 35 5000 175000 9
2021-05-05 34.51 34.51 -0.01 34.5 34.5 34.5 5413 36.17 3123 34.46 1429 49301 5
2021-05-04 34.51 34.51 -0.11 34.4 34.55 34.07 2211 36.99 1698 34.41 300 10302 3
2021-04-28 34.51 34.51 0.49 35 35.88 35 4423 35 6767 34.65 2590 91334 10
2021-04-27 34.51 34.51 1.38 35.89 35.95 35.89 4172 35.89 4440 34.31 30 1078 2
2021-04-26 35.36 34.51 -1.16 34.2 35.25 34.07 5550 35.98 4272 34.35 3354 115758 15
2021-04-25 35.36 35.36 -0.11 35.25 35.25 35.25 5550 35.25 3088 34.6 725 25556 4
2021-04-22 35.36 35.36 -35.36 0 0 0 5384 35.95 7748 35 0 0 0
2021-04-21 35.05 35.36 -0.49 34.56 35.9 34.51 6776 35.89 8675 34.58 10548 372927 24
2021-04-20 35.04 35.05 -0.04 35 35.16 35 4197 35.95 5789 35.01 8478 297166 17
2021-04-19 35.07 35.05 -0.07 35 35.5 35 9215 35.49 4496 35.02 4972 174246 14
2021-04-18 35.07 35.07 -0.06 35.01 35.01 35.01 6154 35.81 5006 35.01 206 7212 1
2021-04-15 35.07 35.07 -1.01 34.06 34.06 34.05 5365 35.55 4892 34.07 419 14271 5
2021-04-14 36 35.07 -1 35 35.97 35 10924 35 10035 34.35 18778 658464 30
2021-04-13 37.01 36 -1.01 36 36.03 36 12691 37 6801 35.52 7000 252007 10
2021-04-12 37.81 37.01 0.18 37.99 38 36.11 10250 37.97 162 35.16 32247 1193424 22
2021-04-11 37.81 37.81 -37.81 0 0 0 2400 38.19 162 35.16 0 0 0
2021-04-08 36.97 37.81 1.03 38 38 35.02 2250 38.19 242 35.16 9221 348649 13
2021-04-07 36.97 36.97 -1.44 35.53 35.53 35.53 5400 38 31 33.3 67 2381 1
2021-04-06 36.69 36.97 1.31 38 38 35.97 1425 38.82 30 33.05 12849 475043 26
2021-04-05 36.69 36.69 -0.94 35.75 35.75 35.75 681 38.8 30 33.05 500 17875 1
2021-04-04 36.69 36.69 -0.83 35.86 35.91 35.86 2642 38 30 33.05 500 17950 4
2021-04-01 36.69 36.69 -0.74 35.95 35.95 35.95 425 38.82 516 35.73 82 2948 1
2021-03-31 36.69 36.69 0.31 37 37 35.74 4425 38.82 486 35.73 1670 61261 7
2021-03-30 36.69 36.69 -0.29 36.4 36.44 36.33 4575 38.82 536 35.73 841 30619 5
2021-03-29 36.62 36.69 2.21 38.83 38.83 36 2575 38.82 1036 36.53 4324 158627 11
2021-03-28 36.62 36.62 -0.91 35.71 35.71 35.71 2175 40 525 35.76 260 9285 1
2021-03-25 36.62 36.62 -36.62 0 0 0 0 0 486 34.11 0 0 0
2021-03-24 36.62 36.62 -36.62 0 0 0 1000 39.99 0 0 0 0 0
2021-03-23 37.11 36.62 1.89 39 39 34.25 25 40.8 0 0 7144 261643 29
2021-03-22 37.11 37.11 -1.81 35.3 35.31 35.2 1065 38.94 169 35.66 1414 49870 14
2021-03-21 37.11 37.11 -1.11 36 36.4 36 1025 39 317 34.01 1166 42151 16
2021-03-18 37.11 37.11 1.13 38.24 38.6 36.05 348 38.98 148 33.5 2210 83622 15
2021-03-17 37.95 37.11 -0.92 37.03 40.45 36.51 298 39 200 34.22 5371 199334 18
2021-03-16 38.02 37.95 -0.02 38 40.45 37 298 40.98 200 34.22 11423 433525 28
2021-03-15 41.55 38.02 -3.55 38 43.4 37.51 8144 40.98 0 0 12083 459443 25
2021-03-14 43.14 41.55 -1.64 41.5 43.48 41.5 1892 43.48 0 0 4919 204379 11
2021-03-11 41.02 43.14 2.77 43.79 43.79 42.5 844 43.74 1500 37.52 2366 102065 10
2021-03-10 41.11 41.02 -0.01 41.1 41.11 41 839 43 1500 37.52 5170 212083 5
2021-03-09 42.31 41.11 -1.81 40.5 41.77 40.5 1894 43 0 0 21429 881013 31
2021-03-08 43.04 42.31 -2.44 40.6 44 40.6 888 44.9 2000 41 3916 165673 13
2021-03-07 41.54 43.04 0.72 42.26 44.9 42.26 228 44.9 1775 41.01 5053 217477 9
2021-03-04 41.53 41.54 0.47 42 42 40.51 880 42.95 1450 40.5 2559 106306 9
2021-03-03 45.46 41.53 -4.21 41.25 47.84 41 2175 42.95 0 0 27885 1157985 27
2021-03-02 48.27 45.46 -4.82 43.45 46.33 43.45 8367 48.5 0 0 11330 515009 21
2021-03-01 50.05 48.27 -0.56 49.49 50 47.99 10372 50.92 1735 46.17 20303 980064 26
2021-02-28 48.98 50.05 -0.28 48.7 50.99 48.6 2399 51.35 5885 48.65 49440 2474523 52
2021-02-25 46.89 48.98 2.59 49.48 49.48 46.15 6097 50.49 2338 46.17 57289 2806254 64
2021-02-24 44.72 46.89 2.3 47.02 48.2 44 1165 48.38 7410 44.66 55454 2600138 63
2021-02-23 44.02 44.72 0.48 44.5 47 43 7632 46.98 1661 44.1 62618 2800125 71
2021-02-22 43 44.02 3 46 46 42.5 5257 46.05 682 42.56 41871 1843089 77
2021-02-21 41.9 43 0.1 42 44.99 37.72 794 44.5 1540 38.02 8048 346051 27
2021-02-18 43.49 41.9 -1.49 42 46.48 41 875 42.98 50 39.76 47821 2003518 50
2021-02-17 46.04 43.49 -2.14 43.9 46.9 42.07 2271 47.87 0 0 15271 664127 19
2021-02-16 43.54 46.04 0.46 44 47.85 42.5 146 47.87 0 0 69040 3178437 68
2021-02-15 40.4 43.54 2.59 42.99 44.44 41 9616 43 480 40.17 77751 3385251 106
2021-02-14 39.71 40.4 -0.21 39.5 41.5 39.5 1471 42.98 630 37.07 46490 1878351 70
2021-02-11 37.8 39.71 1.3 39.1 40.4 38.5 4224 40 455 38.02 14983 595002 38
2021-02-10 39.57 37.8 -1.07 38.5 39.69 37.17 17376 40.5 755 37.11 10370 392021 22
2021-02-09 37.69 39.57 0.91 38.6 40.33 36.12 6277 40.5 2675 37.64 66750 2641526 96
2021-02-08 39.13 37.69 -1.63 37.5 40 37.3 15361 40 450 36.11 55038 2074483 67
2021-02-07 37.95 39.13 2.05 40 41.73 36 15088 40.3 480 37.05 81355 3183521 190
2021-02-04 34.5 37.95 3.45 37.95 37.95 37 0 0 145 33.5 90005 3415659 87
2021-02-03 31.96 34.5 3.19 35.15 35.15 32.57 0 0 3197 35.15 24668 851164 70
2021-02-02 31.96 31.96 0.61 32.57 32.6 32.03 3860 32.58 926 32.03 1347 43508 12
2021-02-01 31.96 31.96 0.27 32.23 32.23 31.51 3674 32.23 1343 32.03 2485 79278 14
2021-01-31 31.96 31.96 0.17 32.13 32.13 31.62 5140 32.13 1385 30 302 9632 5
2021-01-27 31.96 31.96 0.14 32.1 32.1 31.84 7219 32.48 1455 30.01 1025 32650 4
2021-01-26 31.96 31.96 -0.2 31.76 32.49 31.71 7619 32.6 4078 31.8 8427 269293 18
2021-01-25 32.14 31.96 0.35 32.49 32.49 31.48 8137 32.6 3388 31.48 3635 116169 15
2021-01-24 32.14 32.14 -0.34 31.8 32.6 31.8 9137 32.6 3445 31.48 1642 52480 13
2021-01-21 32.23 32.14 -0.23 32 32.25 32 9149 32.6 2405 31.26 5350 171952 10
2021-01-20 32.52 32.23 -0.52 32 32.25 32 10431 32.5 2405 31.26 3150 101525 3
2021-01-19 32.52 32.52 -0.52 32 32.27 32 8281 32.95 2140 31.26 345 11074 3
2021-01-18 32.52 32.52 -0.03 32.49 32.78 31.21 9276 32.67 1500 31.16 2392 76596 12
2021-01-17 32.52 32.52 0.28 32.8 32.93 32.02 9596 32.9 1500 31.16 83 2700 3
2021-01-14 32.15 32.52 0.34 32.49 32.95 31.81 6344 32.95 1840 31.63 5626 182965 22
2021-01-13 32.15 32.15 0.65 32.8 32.8 32.49 6526 32.9 1252 31.63 2375 77269 15
2021-01-12 32.58 32.15 -0.08 32.5 32.5 31.64 7301 32.59 340 31.63 8628 277396 19
2021-01-11 32.58 32.58 -0.1 32.48 32.49 31.04 7851 32.59 550 31.66 425 13643 5
2021-01-10 32.58 32.58 0.01 32.59 32.59 31.82 6881 32.59 250 31.4 1454 46813 15
2021-01-06 32.58 32.58 -1.13 31.45 32.49 31.19 7254 32.59 120 30.5 512 16022 4
2021-01-05 32.58 32.58 -1.18 31.4 32.4 31.3 7004 32.59 420 31.01 2050 64351 8
2021-01-04 32.58 32.58 -0.19 32.39 32.51 32.39 7874 32.59 120 30.5 1020 33102 7
2021-01-03 32.58 32.58 0.22 32.8 32.9 31 7524 32.9 120 30.5 875 28343 7
2020-12-31 32.58 32.58 -0.68 31.9 32.9 31.9 5351 32.9 0 0 1824 58997 10
2020-12-30 31.68 32.58 0.42 32.1 32.9 32 3606 32.95 1068 32.01 4586 149395 19
2020-12-29 31.68 31.68 0.8 32.48 32.48 31.06 5287 32.23 2997 31.14 719 23082 8
2020-12-28 31.68 31.68 0.52 32.2 32.4 32.2 6312 32.4 2634 31.05 525 16910 5
2020-12-27 31.68 31.68 0.57 32.25 32.25 31.25 6587 32.4 2867 29.8 1103 35027 9
2020-12-24 31.68 31.68 0.21 31.89 31.89 30.06 6737 32.4 2467 29.5 210 6473 2
2020-12-23 31.68 31.68 0.12 31.8 31.8 31.79 6667 32.4 2377 29.4 490 15581 5
2020-12-22 31.68 31.68 0.2 31.88 31.88 31.88 6667 32.4 577 29.35 180 5738 1
2020-12-21 31.68 31.68 -2.05 29.63 30.24 29.63 7117 32.4 577 29.35 2100 63255 14
2020-12-20 31.68 31.68 -1.46 30.22 31 30.22 7549 32.4 3157 30.23 500 15191 3
2020-12-17 31.68 31.68 -0.52 31.16 31.5 31.16 7674 32.4 2547 30.21 405 12637 5
2020-12-16 31.68 31.68 0.32 32 32 31.17 7894 32.4 2637 31.15 294 9339 3
2020-12-15 31.68 31.68 0.32 32 32.39 31.99 7819 32.4 2637 31.15 624 19970 6
2020-12-14 31.68 31.68 -0.46 31.22 32.4 31.13 8019 32.4 802 31.15 1341 42706 9
2020-12-13 31.68 31.68 0.82 32.5 32.59 32 8708 32.47 812 30.5 617 19949 5
2020-12-10 32.57 31.68 -0.08 32.49 32.7 29.35 8208 32.4 672 29.35 4975 157628 21
2020-12-09 32.57 32.57 -0.39 32.18 32.65 32.18 9134 32.7 2158 32.17 497 16135 6
2020-12-08 32.57 32.57 0.08 32.65 32.67 32.6 7664 32.67 2808 32.15 636 20766 3
2020-12-07 32.57 32.57 -0.17 32.4 32.89 32.03 6264 32.67 3098 32.03 303 9717 5
2020-12-06 32.57 32.57 -0.52 32.05 32.96 32 5364 32.96 3527 32.03 1630 52881 10
2020-12-03 31.99 32.57 0.56 32.55 32.75 32.5 5600 32.9 3165 32 4211 137142 11
2020-12-02 31.99 31.99 0.11 32.1 32.5 32.04 5460 32.76 4078 32.04 1266 40675 7
2020-12-01 31.99 31.99 0.04 32.03 32.5 32.03 5760 32.76 3775 32.02 750 24086 4
2020-11-30 32.2 31.99 -0.2 32 32.11 30.25 5390 32.76 11950 31.01 5576 178357 33
2020-11-29 32.2 32.2 -0.19 32.01 32.5 32 6185 32.96 11992 31.5 3050 97912 15
2020-11-26 32.2 32.2 -0.48 31.72 31.72 31.71 7935 32.96 11050 30 1000 31714 5
2020-11-25 32.2 32.2 -0.2 32 33 31.61 8430 32.92 780 31.51 4658 149971 23
2020-11-24 32.08 32.2 -0.08 32 32.7 31.4 8913 32.92 860 31.42 7316 235610 15
2020-11-23 32.08 32.08 0.62 32.7 32.7 32.7 9593 32.7 480 31.33 250 8175 1
2020-11-22 31.14 32.08 0.86 32 32.99 32 5761 32.88 470 31.5 5516 176942 16
2020-11-19 31.77 31.14 -0.75 31.02 31.4 31.02 4715 32.97 120 30.25 4050 126118 7
2020-11-18 32 31.77 -0.49 31.51 32.25 31.5 4914 32.97 1383 31.36 3467 110133 21
2020-11-17 32.09 32 0.81 32.9 32.9 32 5224 32.97 1383 31.36 4010 128338 4
2020-11-16 32.09 32.09 -0.38 31.71 32.96 31.71 3025 32.97 480 31.36 680 21790 4
2020-11-15 33.29 32.09 -1.29 32 32.32 32 365 34 430 31.36 26846 861395 22
2020-11-12 33.13 33.29 0.76 33.89 34 32.22 2259 34.25 2070 32.27 3828 127436 25
2020-11-11 31.93 33.13 2.03 33.96 33.96 32 4479 34 2160 31.65 5818 192734 31
2020-11-10 32.07 31.93 -0.57 31.5 33 31.5 7467 33.49 800 31.3 8559 273312 25
2020-11-09 32.23 32.07 -0.23 32 32.99 31.3 6417 33.5 750 31.26 6471 207502 16
2020-11-08 32.6 32.23 -1.29 31.31 33.79 31.31 5287 33.7 680 31.26 3774 121632 19
2020-11-05 31.84 32.6 1.16 33 34 31.99 2745 33.79 40 28.75 12570 409727 49
2020-11-04 30.94 31.84 0.06 31 31.99 31 1506 31.99 240 30.05 1041 33148 7
2020-11-03 30.94 30.94 0.06 31 31 30.99 1000 32.95 40 28.75 610 18909 4
2020-11-02 30.94 30.94 1.06 32 32 32 435 33 40 28.75 10 320 1
2020-11-01 31.89 30.94 -0.39 31.5 33 30.35 1255 34.05 40 28.75 24747 765569 24
2020-10-28 30.03 31.89 1.19 31.22 32.89 30.15 1390 32.75 1306 30.5 4589 146353 26
2020-10-27 30.06 30.03 -0.01 30.05 30.99 29.55 2729 31.96 1000 28.05 2822 84758 10
2020-10-26 30.06 30.06 0.44 30.5 30.5 30.02 2229 31.5 1000 28.05 670 20182 4
2020-10-25 30.08 30.06 -0.01 30.07 31.3 30 2470 31.5 1000 28.05 2300 69141 8
2020-10-22 29.97 30.08 0.03 30 31 29.3 795 30.86 1000 28.05 5163 155300 20
2020-10-21 30.55 29.97 -0.55 30 30.4 29.51 3004 31.37 1000 28.05 4830 144745 29
2020-10-20 30.55 30.55 -0.5 30.05 30.11 30.05 1535 31.37 375 30.02 408 12277 6
2020-10-19 30.99 30.55 -0.9 30.09 31.3 30.02 795 33 375 30.02 5889 179890 28
2020-10-18 30.88 30.99 0.12 31 31 30.74 795 31.95 2089 30.58 3765 116670 12
2020-10-15 30.87 30.88 -0.12 30.75 31.7 30.75 1273 31.7 1289 30.58 2661 82163 12
2020-10-14 31.01 30.87 -0.19 30.82 31.5 30.7 3417 31.7 1289 30.56 3949 121917 16
2020-10-13 31.01 31.01 0.49 31.5 32 31.01 3617 31.7 1219 30.56 788 24631 8
2020-10-12 31.24 31.01 -0.24 31 32.3 30.81 837 32.98 1219 30.51 1613 50027 8
2020-10-11 32 31.24 0.3 32.3 32.5 30.51 3779 32.98 1269 30.81 3808 118973 20
2020-10-07 31.73 32 0.27 32 32 32 2367 32.98 1290 30.51 5525 176800 9
2020-10-06 32.22 31.73 -0.22 32 32.5 31.58 3803 33.2 953 31.58 1310 41574 12
2020-10-05 31.56 32.22 0.02 31.58 32.5 31 1297 33.2 2115 31.58 14546 468720 30
2020-10-04 32.59 31.56 -1.57 31.02 32.5 31 3032 32.5 700 30.2 6498 205086 39
2020-10-01 32.82 32.59 -0.71 32.11 33.49 32.01 1635 34.98 570 31.5 4970 161988 22
2020-09-30 34.22 32.82 -1.22 33 34.7 32 1367 35.43 500 32.12 9190 301615 28
2020-09-29 35.52 34.22 -1.52 34 35.35 34 4096 35.35 1550 33.01 6348 217201 24
2020-09-28 34.91 35.52 0.97 35.88 35.88 34.2 2736 35.88 1925 33.01 8959 318255 26
2020-09-27 32.46 34.91 2.54 35 35.7 34 311 35.7 1600 33.01 22758 794484 56
2020-09-24 33.63 32.46 -1.03 32.6 34.5 32.15 4249 34.5 1300 32 2839 92145 9
2020-09-23 33.4 33.63 0.35 33.75 34 33.3 4420 34.5 1245 32.51 7887 265280 14
2020-09-22 33.4 33.4 0.59 33.99 33.99 33.11 4085 34.69 1757 33.37 691 23371 6
2020-09-21 33.79 33.4 -0.69 33.1 34.59 33 3168 34.9 800 32 29228 976087 33
2020-09-20 33.22 33.79 0.79 34.01 34.01 33 10589 34.49 1800 32.13 14841 501416 30
2020-09-17 32.27 33.22 0.73 33 33.6 31.35 2031 34.49 945 31.36 4431 147187 16
2020-09-16 33.36 32.27 0.13 33.49 33.5 31.02 5959 33.49 645 31.05 1723 55603 12
2020-09-15 33.83 33.36 -0.63 33.2 33.97 32.2 12450 34 1240 32.57 4865 162303 15
2020-09-14 33.42 33.83 -0.42 33 34 33 10481 34 500 30.5 10020 338967 23
2020-09-13 34.27 33.42 -0.77 33.5 34 33.02 10385 34.49 0 0 5614 187603 23
2020-09-10 34.61 34.27 -0.61 34 35 33.42 7933 35.35 1900 33 5186 177705 22
2020-09-09 35.38 34.61 -1.38 34 35.46 33.62 8682 35.37 2230 33.66 25369 878083 84
2020-09-08 32.43 35.38 2.97 35.4 35.67 32.9 6018 35.46 500 30.02 53111 1878872 100
2020-09-02 32.56 32.56 -0.4 32.16 33.49 32.16 1249 32.99 4160 32.17 717 23262 6
2020-09-01 32.04 32.56 0.96 33 33 31.12 1660 33.7 3359 31.02 12492 406794 37
2020-08-31 32.55 32.04 -0.55 32 33 31.01 2193 32.98 1497 31.11 2545 81532 15
2020-08-30 33.02 32.55 -1.02 32 33.1 32 5120 34.42 950 30.02 11399 371063 39
2020-08-27 32.84 33.02 0.26 33.1 33.98 32.7 4478 35.22 1900 32.03 7652 252670 22
2020-08-26 33.08 32.84 -0.38 32.7 33.5 32.7 5365 34.99 2113 32.7 2950 96881 11
2020-08-25 33.94 33.08 -0.94 33 34 32.76 5020 35.2 1750 32.7 13281 439314 23
2020-08-24 34.27 33.94 -0.57 33.7 34.95 33.7 5370 35.2 2591 33.3 15645 531031 18
2020-08-23 34.84 34.27 -1.08 33.76 35 33.76 6498 35.2 3041 33.7 5866 201012 27
2020-08-19 34.78 34.84 0.42 35.2 35.2 34.79 2183 35.2 3899 34.3 5535 192850 4
2020-08-18 34.5 34.78 0.29 34.79 34.79 34.3 1208 35.2 3899 34.3 6282 218482 15
2020-08-17 35.17 34.5 -0.77 34.4 34.8 34.36 1458 36.55 4041 34.3 6300 217332 14
2020-08-16 34.98 35.17 0.02 35 35.7 34.62 458 36.55 4941 34.75 8266 290753 27
2020-08-13 34.51 34.98 0.65 35.16 36.6 34.05 370 36.5 4041 34.3 10605 371011 12
2020-08-12 35.41 34.51 -1.41 34 35.01 33.7 5262 35.69 3041 33.7 8050 277799 30
2020-08-11 36.12 35.41 -0.86 35.26 36 35.15 7217 37.7 1105 35.13 6635 234915 13
2020-08-10 36.45 36.12 -0.45 36 36.9 36 9108 37.7 1105 35.13 19870 717749 23
2020-08-09 37.77 36.45 -0.42 37.35 37.49 35.73 4350 37.7 105 35.13 3172 115626 18
2020-08-06 37.82 37.77 -1.56 36.26 38.6 36.25 2150 38.49 255 36.03 38211 1443074 64
2020-08-05 35.88 37.82 1.32 37.2 38.91 36.7 2108 37.96 1416 35.13 78701 2976196 103
2020-08-04 33.99 35.88 3 36.99 37.24 34.8 4871 37 1270 35 37062 1329892 72
2020-07-29 31.95 33.99 3.05 35 35 32 5704 35 150 31.36 53189 1807850 94
2020-07-28 31 31.95 0.99 31.99 32 30.76 5982 32.3 490 30.03 1615 51596 9
2020-07-27 31.09 31 -0.09 31 31 30.99 5330 31.8 1490 30.04 1487 46095 5
2020-07-26 30.46 31.09 1.24 31.7 31.7 29.42 4430 31.8 15 29.42 12608 392025 38
2020-07-22 30 30.46 0.99 30.99 30.99 30 2930 31.8 250 29.42 2000 60929 6
2020-07-21 29.38 30 0.62 30 30 29.99 1880 30.95 0 0 2350 70498 7
2020-07-20 29.92 29.38 -0.92 29 30.84 29 3230 30.95 500 28.1 1677 49273 10
2020-07-19 30.3 29.92 -1 29.3 31 29.29 5287 29.98 500 28.8 6010 179839 15
2020-07-16 30.47 30.3 -0.47 30 30.99 30 3846 31.8 0 0 19683 596476 47
2020-07-15 31.33 30.47 -0.41 30.92 31.02 29 11167 31.8 0 0 13354 406899 33
2020-07-14 31.97 31.33 -0.18 31.79 31.98 31 11929 31.83 2044 31.01 12481 391026 19
2020-07-13 31.9 31.97 0 31.9 32 31.9 9179 32 1800 30.25 4288 137099 7
2020-07-12 31.12 31.9 0.04 31.16 32.39 30.97 8449 31.89 1800 30.25 7362 234848 27
2020-07-09 31.56 31.12 -1.44 30.12 32 30.12 7416 32.7 1750 30.23 17703 550955 53
2020-07-08 31.34 31.56 0.18 31.52 31.75 31.11 8324 32.6 3180 31.5 2886 91092 19
2020-07-07 32.09 31.34 0.61 32.7 32.7 31.1 7594 32.94 1800 30.65 7052 221024 10
2020-07-06 30.95 32.09 0.58 31.53 32.99 31.5 6139 32.8 3630 31.01 25369 814070 58
2020-07-05 30.47 30.95 0.93 31.4 31.8 30.6 7165 31.99 3240 31.11 7030 217583 14
2020-06-30 30.65 30.47 -0.24 30.41 30.55 30.34 10738 31.39 1790 30.23 3852 117357 22
2020-06-29 30.82 30.65 0.07 30.89 31.45 30.2 11976 31.25 1940 30.34 6124 187715 42
2020-06-28 31.25 30.82 -0.62 30.63 31.5 30.5 12578 31.98 290 30.61 8526 262738 43
2020-06-25 31.6 31.25 -0.8 30.8 31.99 30.71 10077 31.98 1000 29.03 4740 148105 18
2020-06-24 31.45 31.6 0.51 31.96 31.99 30.6 13257 32 2000 29.03 5338 168683 20
2020-06-23 30.93 31.45 0.51 31.44 31.99 31 14242 32 2030 31.02 31863 1002139 22
2020-06-22 30.47 30.93 0.53 31 31.48 30 11987 32 1030 30.11 25755 796715 40
2020-06-21 31.06 30.47 -0.81 30.25 31.3 30 12273 31.87 1500 30.1 34440 1049530 74
2020-06-18 31.51 31.06 -0.49 31.02 31.5 31 9273 32 4725 30.53 5269 163646 28
2020-06-17 31.91 31.51 -0.66 31.25 32.3 31.15 6307 32.7 4725 30.53 4780 150622 24
2020-06-16 32.16 31.91 -0.01 32.15 32.38 31.3 4274 32.7 4875 31.51 4874 155521 20
2020-06-15 31.34 32.16 0.95 32.29 32.29 31.51 4387 32.97 4725 30.53 4022 129354 21
2020-06-14 32.68 31.34 -1.68 31 32.29 31 7294 32.97 4725 30.53 6006 188221 15
2020-06-11 32.72 32.68 -0.42 32.3 33 32.1 4670 32.97 4325 31.7 8800 287610 15
2020-06-10 33.33 32.72 -0.63 32.7 33 32.5 5349 33 4900 32.05 2630 86042 9
2020-06-09 32.3 33.33 0.4 32.7 34 32.6 4049 33.99 4775 31.7 14667 488922 42
2020-06-08 31.78 32.3 0.22 32 34 31.92 3533 34 1825 31.15 32580 1052294 34
2020-06-07 31.07 31.78 0.68 31.75 32 30.65 4669 32.49 2725 30.13 18162 577136 41
2020-06-04 30.99 31.07 -0.29 30.7 31.85 30.7 10029 32 2725 30.13 4817 149666 22
2020-06-03 31 30.99 0.72 31.72 31.95 30.76 5579 31.9 3725 30.13 3331 103228 20
2020-06-02 31 31 -0.25 30.75 31 30.75 5733 32 4100 30.13 460 14229 5
2020-05-31 30.86 31.28 0.66 31.52 32 30.5 4026 32.49 3298 30.07 15727 491932 48
2020-05-17 30.42 30.64 -0.15 30.27 32 30.27 3459 32.2 1389 30.12 4350 133266 11
2020-05-14 30.56 30.42 -0.46 30.1 30.5 30.1 4794 32.2 1139 29.9 5345 162616 7
2020-05-13 32.07 30.56 -1.77 30.3 32 30 3257 33.2 839 29.63 17440 533030 29
2020-05-12 30.95 32.07 1.05 32 33.32 31 6217 33.89 5110 30.7 35861 1149943 46
2020-05-11 32.66 30.95 -2.13 30.53 31.99 30.53 3201 31.99 4266 30.51 12975 401591 45
2020-05-10 32.48 32.66 -1.43 31.05 33.5 31.05 1962 33.45 4340 31.03 10715 349956 31
2020-05-07 33.74 32.48 -1.74 32 34.19 32 7366 33.5 3760 31.03 13582 441188 50
2020-05-06 33.5 33.74 0.7 34.2 34.2 33.05 6098 34.2 3270 33.51 17317 584202 43
2020-05-05 33.36 33.5 -0.61 32.75 34.3 32.75 5087 34.5 4853 31.02 9873 330762 43
2020-05-04 32.1 33.36 1 33.1 34.4 32.89 3685 34.5 5487 30 32213 1074642 63
2020-05-03 31.7 32.1 1.45 33.15 34.5 29.35 1000 34.7 7654 30.02 67992 2182426 108
2020-04-30 30.99 31.7 0.51 31.5 32 31 137 32.69 2358 30.3 60658 1922864 41
2020-04-29 30.71 30.99 0.31 31.02 31.84 30.75 1922 32.69 3358 31.01 29584 916719 49
2020-04-28 31.11 30.71 -0.5 30.61 31 30.58 1922 32.69 3858 30.62 3775 115915 10
2020-04-27 30.69 31.11 -0.36 30.33 32 30.33 1922 32.69 1358 30.3 46196 1437332 22
2020-04-26 31.17 30.69 -0.87 30.3 31.1 30 2922 32.69 3193 30.3 40980 1257642 57
2020-04-23 29.79 31.17 1.2 30.99 32.7 30.1 1137 32.6 9381 30.11 51381 1601323 88
2020-04-22 29.91 29.79 0.19 30.1 30.1 29.1 0 0 3915 29.1 21126 629434 33
2020-04-21 30.21 29.91 -0.41 29.8 30.2 29.4 235 32.97 4181 29.1 13884 415295 29
2020-04-16 29.63 30.21 0.58 30.21 30.97 30 635 30.98 531 28.55 11287 340944 31
2020-04-15 29.02 29.63 0.98 30 30 28.26 735 31.5 2231 28.3 14256 422466 33
2020-04-14 30.31 29.02 -1.31 29 29.5 28.6 250 30.5 726 28.6 3425 99391 12
2020-04-13 28.87 30.31 0.34 29.21 30.99 29.21 600 30.8 2431 29.2 10653 322901 41
2020-04-12 27.96 28.87 1.53 29.49 29.5 28 600 30.5 1331 26.44 14182 409381 23
2020-04-09 29.35 27.96 -1.55 27.8 28.29 27.8 700 29.8 31 26.44 1960 54808 7
2020-04-08 29.35 29.35 -0.35 29 29 29 2485 29.2 791 28.29 300 8700 1
2020-04-07 28.07 29.35 1.33 29.4 29.48 29 2385 29.6 841 27.12 1500 44028 7
2020-04-06 26.94 28.07 1.06 28 29 27.9 500 29.5 861 26.49 13791 387181 49
2020-04-05 25.93 26.94 1.87 27.8 28 26.07 50 27.99 861 26.49 18960 510769 45
2020-04-02 26.18 25.93 -0.28 25.9 26.2 25.65 200 26.99 880 25.06 7252 188078 18
2020-04-01 27.33 26.18 -0.73 26.6 27.5 25.54 2735 27.49 840 25.54 3524 92252 13
2020-03-31 26.34 27.33 0.07 26.41 28 25.41 2000 28.7 1500 25.54 29799 814325 74
2020-03-30 25.83 26.34 -0.03 25.8 27.25 25.8 0 0 1220 25.03 8885 234051 40
2020-03-29 24.26 25.83 1.84 26.1 26.68 24.97 0 0 970 23.74 37606 971533 94
2020-03-26 26.26 24.26 -2.01 24.25 25.78 24.1 360 25.8 1120 24.1 2826 68547 21
2020-03-25 26.26 26.26 -2.26 24 24.2 24 0 0 0 0 250 6022 2
2020-03-24 26.26 26.26 -0.26 26 26 23.66 0 0 112 24.1 1150 27794 2
2020-03-23 25.67 26.26 0.33 26 26.5 25.7 0 0 360 23.13 4970 130533 8
2020-03-22 24.05 25.67 -1.03 23.02 25.84 23.02 168 25.79 360 23.03 3350 85981 8
2020-03-19 22.03 24.05 2.2 24.23 24.23 22 0 0 0 0 7750 186371 23
2020-03-18 23.53 22.03 -1.53 22 24 22 0 0 0 0 9116 200853 20
2020-03-17 25.85 23.53 -2.58 23.27 25.1 23.27 0 0 0 0 14321 337004 50
2020-03-16 27.14 25.85 -1.84 25.3 26.99 24.61 0 0 0 0 2633 68064 9
2020-03-15 30.01 27.14 -3 27.01 32.9 27.01 202 32 0 0 44941 1219695 50
2020-03-11 29.53 30.01 1.47 31 31 29.21 2081 31 1000 29.2 15214 456634 34
2020-03-10 29.44 29.53 0.56 30 31 29 734 30 0 0 8894 262680 29
2020-03-09 31.33 29.44 -1.55 29.78 30.45 29.05 4832 32 0 0 2966 87312 16
2020-03-08 30.64 31.33 0.36 31 31.5 31 4630 32.4 436 30.32 15492 485371 23
2020-03-05 30.01 30.64 0.49 30.5 32.99 30.5 0 0 300 29.01 4700 143986 7
2020-03-04 30.41 30.01 0.47 30.88 30.9 29.01 1207 31 0 0 5723 171725 18
2020-03-03 30.38 30.41 0.62 31 31 30.4 607 31 0 0 1130 34358 5
2020-03-02 30.43 30.38 -1.3 29.13 31.8 29.13 1135 31.7 0 0 11026 334987 32
2020-03-01 32.65 30.43 -2.65 30 31.99 30 2000 35.4 0 0 29382 894100 67
2020-02-27 32.65 32.65 -32.65 0 0 0 2570 33.9 0 0 0 0 0
2020-02-26 32.66 32.65 -0.66 32 33 32 4075 33.97 1200 32 2190 71499 8
2020-02-12 25.62 26.09 -0.02 25.6 27 25.6 1000 27.4 2035 24.07 2717 70897 17
2020-02-11 25.62 25.62 -1.11 24.51 26.35 24.51 1100 26.49 2035 24.07 315 8170 5
2020-02-10 23.97 25.62 1.02 24.99 25.9 23.81 55 26.35 1235 24.41 3962 101502 17
2020-02-09 23.97 23.97 0.03 24 24 23.96 3268 24.99 1335 23.81 2812 67407 9
2020-02-06 24 23.97 -0.37 23.63 24 23.63 3268 24.99 1035 23.55 1301 31191 6
2020-01-16 23.19 22.44 -0.69 22.5 22.5 22.11 13750 24.49 1000 22 1784 40031 5
2020-01-15 23.19 23.19 -0.94 22.25 22.5 22.25 15484 23.95 1000 22 757 16918 4
2020-01-14 23.19 23.19 -0.69 22.5 22.7 22.5 16004 23.94 1000 22 900 20360 3
2020-01-13 23.19 23.19 -0.19 23 23.01 21.9 16004 23.94 1000 22 1314 29683 6
2019-12-12 22.09 22.03 -0.09 22 22.8 22 1080 22.8 1018 21.18 9110 200670 23
2019-12-11 21.82 22.09 0.19 22.01 23.37 21.5 10740 23.24 2162 21.61 139095 3072509 133
2019-12-10 21.82 21.82 -0.12 21.7 22 21.65 13260 22.88 291 20.16 18456 402727 33
2019-12-09 21.41 21.82 0.59 22 22 21.1 1700 23.38 291 20.16 22633 493830 33
2019-12-08 21.72 21.41 -0.02 21.7 22.95 21 1380 23.38 291 20.16 101785 2179263 171
2019-12-05 21.06 21.72 -0.06 21 22 21 95 22.95 1290 20.75 7222 156868 16
2019-12-04 20.17 21.06 0.36 20.53 21.53 20.05 60 21.49 1374 20.03 16936 356684 37
2019-12-03 21.25 20.17 -1.4 19.85 21 19.3 2000 22.8 1149 19.85 4070 82096 10
2019-12-02 21.25 21.25 -1.5 19.75 20.5 19.75 1520 20 110 19.16 930 18718 7
2019-12-01 22.47 21.25 -1.47 21 21.5 20.61 2275 21.48 0 0 10719 227749 19
2019-11-28 22.37 22.47 -0.36 22.01 22.75 22.01 1880 24.15 1000 22 15451 347113 37
2019-11-27 22 22.37 0.13 22.13 23.5 22 2848 23.48 868 20.01 50299 1124964 74
2019-11-26 22.12 22 -0.12 22 22.01 22 2663 22.74 300 21 15503 341071 42
2019-11-25 23.43 22.12 -1.37 22.06 22.5 22 5663 22.74 432 21.5 5994 132566 20
2019-11-24 23.43 23.43 -0.73 22.7 23.8 22.7 1662 24 530 22.51 1250 29555 4
2019-11-21 23.43 23.43 -0.88 22.55 23.7 22.55 2406 23.68 250 22.7 610 14302 3
2019-11-20 23.43 23.43 -1.38 22.05 22.05 22.01 1812 23.8 0 0 600 13217 3
2019-11-19 23.43 23.43 -1.93 21.5 21.51 21.5 1412 24 0 0 405 8708 2
2019-11-18 23.43 23.43 -1.43 22 22 22 780 24.77 1075 21.11 500 11000 1
2019-11-17 23.43 23.43 -0.88 22.55 24 22.55 1995 24.48 148 21.25 1250 28550 2
2019-11-14 21.61 23.43 1.59 23.2 23.77 21.6 0 0 2736 22.62 18681 437677 46
2019-11-13 20.53 21.61 1.47 22 22 21 1585 22.28 918 19.71 1756 37943 5
2019-11-12 20.53 20.53 1.22 21.75 21.75 21.75 1786 22.29 810 19.66 234 5089 2
2019-11-11 20.53 20.53 -0.53 20 20 20 551 22.41 788 19.5 1117 22340 3
2019-11-07 19.01 20.53 1.49 20.5 20.88 20.44 0 0 638 20.3 6720 137934 16
2019-11-06 19.01 19.01 -0.01 19 19.01 18.5 2801 20.45 1280 19.01 1370 25536 5
2019-11-05 19.01 19.01 -19.01 0 0 0 2651 19.8 697 18.06 0 0 0
2019-11-04 19.01 19.01 0 19.01 19.03 19.01 2651 19.8 697 18.17 300 5705 2
2019-11-03 19.01 19.01 -19.01 0 0 0 1095 20.85 730 19.01 0 0 0
2019-10-31 18.87 19.01 0.13 19 19.01 19 0 0 447 18.05 1650 31365 4
2019-10-30 18.87 18.87 0.63 19.5 19.5 19.5 682 20.19 947 18.05 1267 24708 4
2019-10-29 18.87 18.87 0.13 19 19 18.61 1949 19.5 947 18.07 87 1627 2
2019-10-28 19.5 18.87 -0.99 18.51 19.5 18.51 2249 19.5 447 18.07 4000 75477 8
2019-10-27 18.91 19.5 0.59 19.5 19.5 19.5 2582 19.49 1102 18.21 3000 58501 10
2019-10-24 19 18.91 -0.69 18.31 19 18.31 2181 19.89 1002 18.16 4650 87952 7
2019-10-23 19 19 -19 0 0 0 5012 19 1002 18.04 0 0 0
2019-10-22 19 19 0 19 19 19 3862 19.5 447 18.02 1130 21470 4
2019-10-21 19 19 -19 0 0 0 3362 19.5 447 18.26 0 0 0
2019-10-20 19.08 19 -0.78 18.3 19 18.3 3281 19.5 575 18.2 62567 1188726 29
2019-10-17 18.97 19.08 0.03 19 19.25 19 2095 20.74 300 18.01 3230 61620 8
2019-10-16 18.87 18.97 0.13 19 19.01 18.83 1976 19.73 300 18.01 2002 37977 8
2019-10-15 18 18.87 1 19 19 18 1249 19.34 4201 18.83 2789 52625 9
2019-10-14 17.96 18 0.04 18 18 17.99 799 18.88 130 16.26 49950 899098 36
2019-10-13 18 17.96 0 18 18 17.6 2299 18.88 130 16.2 3363 60396 4
2019-10-10 18 18 0.01 18.01 18.01 18 1299 18.88 130 16.2 10262 184719 12
2019-10-09 17.98 18 0.02 18 18 18 68 19.49 212 16.2 22300 401400 12
2019-10-08 18 17.98 0 18 18.01 17.02 68 19.69 80 16.51 36050 648102 37
2019-10-07 18 18 -18 0 0 0 0 0 80 16.32 0 0 0
2019-10-03 18.67 18 -0.67 18 18.01 18 666 19.95 0 0 3000 54010 3
2019-10-02 17 18.67 1.7 18.7 18.7 18.17 0 0 515 16.52 24450 456561 25
2019-10-01 17 17 -0.4 16.6 17.1 16.6 3000 18.54 615 16.61 250 4250 2
2019-09-30 17 17 -17 0 0 0 3850 18.69 165 16.04 0 0 0
2019-09-29 17 17 1 18 18.7 18 0 0 1485 16.02 623 11419 3
2019-09-26 17 17 -0.99 16.01 16.01 16.01 0 0 0 0 1000 16010 1
2019-09-25 17 17 -17 0 0 0 0 0 85 15.31 0 0 0
2019-09-24 17 17 -0.5 16.5 16.51 16.5 0 0 85 15.31 1288 21256 4
2019-09-22 18.23 17.21 -1.23 17 17.25 17 950 18.99 0 0 6037 103870 10
2019-09-18 18.23 18.23 -0.33 17.9 19.35 17.9 1885 18.94 280 17.85 635 11966 6
2019-09-17 18.27 18.23 -0.27 18 19.35 18 1686 19.25 280 17.85 17210 313727 33
2019-09-15 18 18.27 0.98 18.98 18.98 17.65 2013 18.9 80 17.01 6050 110528 18
2019-09-12 18.16 18 -0.15 18.01 18.01 18 833 18.99 80 17.01 6895 124115 8
2019-09-11 18.19 18.16 -0.03 18.16 18.16 18.16 2418 18.81 180 17.77 6950 126212 6
2019-09-10 18.7 18.19 -0.4 18.3 19 17.56 1168 19.43 100 16.84 6955 126507 18
2019-09-09 19 18.7 -0.5 18.5 19 18.5 168 19.43 0 0 6155 115069 11
2019-09-08 19 19 0 19 19 18.97 168 19.43 0 0 98303 1867733 42
2019-09-05 18.78 19 0.22 19 19.01 18.99 150 19.48 20096 17.37 41750 793257 10
2019-08-25 16.75 17.45 0.3 17.05 17.79 17 680 17.6 817 16.05 2615 45625 8
2019-08-22 16.75 16.75 -0.25 16.5 16.72 16.5 766 17.3 817 16.05 1400 23269 3
2019-08-21 16.75 16.75 0.25 17 17 17 1580 17.3 1337 16.01 550 9350 2
2019-08-20 16.75 16.75 0.55 17.3 17.3 16.5 766 17.75 837 16.01 1064 18166 5
2019-08-19 16.75 16.75 -16.75 0 0 0 766 17.75 597 16.16 0 0 0
2019-08-18 16.75 16.75 0.26 17.01 17.24 16.99 500 18.1 250 15.31 351 5999 5
2019-08-15 17 16.75 -0.39 16.61 17 16.5 766 17.25 250 15.31 3026 50701 15
2019-08-15 17 16.75 -0.39 16.61 17 16.5 766 17.25 250 15.31 3026 50701 15
2019-08-15 17 16.75 -0.39 16.61 17 16.5 766 17.25 250 15.31 3026 50701 15
2019-08-08 16.15 16.99 0.85 17 17 16.75 515 17.4 800 16.19 10724 182164 21
2019-08-08 16.15 16.99 0.85 17 17 16.75 515 17.4 800 16.19 10724 182164 21
2019-08-08 16.15 16.99 0.85 17 17 16.75 515 17.4 800 16.19 10724 182164 21
2019-08-08 16.15 16.99 0.85 17 17 16.75 515 17.4 800 16.19 10724 182164 21
2019-08-08 16.15 16.99 0.85 17 17 16.75 515 17.4 800 16.19 10724 182164 21
2019-08-08 16.15 16.99 0.85 17 17 16.75 515 17.4 800 16.19 10724 182164 21
2019-08-08 16.15 16.99 0.85 17 17 16.75 515 17.4 800 16.19 10724 182164 21
2019-08-08 16.15 16.99 0.85 17 17 16.75 515 17.4 800 16.19 10724 182164 21
2019-08-08 16.15 16.99 0.85 17 17 16.75 515 17.4 800 16.19 10724 182164 21
2019-08-08 16.15 16.99 0.85 17 17 16.75 515 17.4 800 16.19 10724 182164 21
2019-08-08 16.15 16.99 0.85 17 17 16.75 515 17.4 800 16.19 10724 182164 21
2019-08-08 16.15 16.99 0.85 17 17 16.75 515 17.4 800 16.19 10724 182164 21
2019-08-07 16.15 16.15 -16.15 0 0 0 1314 17.22 400 15 0 0 0
2019-08-06 16.15 16.15 -0.45 15.7 15.7 15.7 500 17.25 400 15 285 4475 1
2019-08-05 16.79 16.15 -0.49 16.3 16.5 16 1000 18.01 1500 15.53 5560 89803 11
2019-08-04 17.5 16.79 -1.48 16.02 17.25 16.02 16718 17 650 16.03 3210 53886 11
2019-08-01 17.5 17.5 -0.29 17.21 18.64 17.21 150 19.25 228 17.21 25 437 2
2019-08-01 17.5 17.5 -0.29 17.21 18.64 17.21 150 19.25 228 17.21 25 437 2
2019-08-01 17.5 17.5 -0.29 17.21 18.64 17.21 150 19.25 228 17.21 25 437 2
2019-07-25 17 17.88 1.02 18.02 18.68 17.5 0 0 1057 18.4 12110 216577 31
2019-07-24 17.01 17 -0.01 17 17.01 17 250 18.71 1000 16.56 13700 232903 4
2019-07-22 18.2 17.01 -1.2 17 17.02 17 2524 19.4 1180 17.01 3000 51026 8
2019-07-21 18.2 18.2 -0.65 17.55 18 17.55 2324 19.8 300 17.01 1150 20273 4
2019-07-18 18.2 18.2 -1.09 17.11 17.11 17.11 2324 19.8 165 17.2 87 1489 1
2019-07-18 18.2 18.2 -1.09 17.11 17.11 17.11 2324 19.8 165 17.2 87 1489 1
2019-07-18 18.2 18.2 -1.09 17.11 17.11 17.11 2324 19.8 165 17.2 87 1489 1
2019-06-27 20 18.94 -1.35 18.65 19 18.65 665 20 0 0 1649 31226 3
2019-06-27 20 18.94 -1.35 18.65 19 18.65 665 20 0 0 1649 31226 3
2019-06-24 20 20 -20 0 0 0 1237 20.92 1000 18.31 0 0 0
2019-06-23 20 20 -0.99 19.01 19.01 19.01 1237 20.92 1000 18.31 67 1274 1
2019-06-20 20 20 -20 0 0 0 369 21 1000 18.31 0 0 0
2019-06-20 20 20 -20 0 0 0 369 21 1000 18.31 0 0 0
2019-06-20 20 20 -20 0 0 0 369 21 1000 18.31 0 0 0
2019-06-13 20 20 0 20 20 20 2026 20.9 1000 19.55 595 11900 2
2019-06-12 19.96 20 0.04 20 20 20 526 21.25 1000 19.5 4177 83540 5
2019-06-11 18.61 19.96 1.39 20 20 19 250 20.47 100 18.8 9187 183390 27
2019-06-10 18.61 18.61 0.39 19 19.01 18.5 937 20.39 400 18.64 1300 24484 6
2019-06-09 18.61 18.61 0.79 19.4 19.4 19.4 250 20.47 0 0 990 19206 1
2019-06-03 18.97 18.61 1.78 20.75 20.75 18.5 0 0 0 0 7168 133399 20
2019-06-02 19.98 18.97 -1.46 18.52 19.5 18.52 1250 21 0 0 7367 139743 27
2019-05-30 20.7 19.98 -0.7 20 20.1 19.67 1458 21.9 0 0 8399 167802 22
2019-05-23 21.2 21.23 -0.68 20.52 21.9 20.52 274 22.45 0 0 27350 580642 7
2019-05-22 21.66 21.2 0.26 21.92 21.96 21 263 22.45 500 19.6 3270 69330 12
2019-05-21 20.48 21.66 0.52 21 21.99 20.1 263 22.1 1500 19.6 12555 271980 26
2019-05-20 19.83 20.48 1.92 21.75 21.8 20 2957 21.68 600 18.55 1500 30713 11
2019-05-19 19.83 19.83 0 19.83 19.83 19.83 299 20.4 600 18.55 14 278 1
2019-05-16 18.03 19.83 1.8 19.83 19.83 19.8 0 0 3624 19.83 10776 213668 28
2019-05-15 18.03 18.03 -18.03 0 0 0 0 0 1875 17.1 0 0 0
2019-05-14 18.03 18.03 0.97 19 19 17.61 394 19.19 1375 17.6 250 4699 2
2019-05-13 18.03 18.03 -18.03 0 0 0 394 19.19 125 16.26 0 0 0
2019-05-12 18.03 18.03 0.57 18.6 18.8 18.6 144 19.19 125 16.26 1000 18700 2
2019-05-09 19.36 18.03 -1.36 18 19.01 18 952 19.9 0 0 3300 59491 9
2019-05-06 21.69 21.22 -0.69 21 21.51 21 6869 22.38 95 20.3 24916 528715 24
2019-05-05 21.84 21.69 -0.14 21.7 22.8 21 7978 22.38 1095 21.03 13678 296729 31
2019-05-02 23.27 21.84 -2.02 21.25 23 21.25 6108 22.85 0 0 9925 216770 16
2019-04-30 23.44 23.27 -0.94 22.5 24 22.5 9994 23.5 1000 21.11 4810 111946 14
2019-04-24 22.92 23.44 0.58 23.5 24 23 2652 24 700 22.25 9948 233135 25
2019-04-23 20.86 22.92 2.08 22.94 22.94 21.8 0 0 4950 21.97 142062 3255529 96
2019-04-22 19.38 20.86 1.93 21.31 21.31 19.15 0 0 2775 20.75 66950 1396411 81
2019-04-21 19.31 19.38 0.14 19.45 19.65 19 10651 19.7 1500 18 33590 650888 19
2019-04-18 19.38 19.31 0.37 19.75 19.75 18.9 3181 19.85 500 17.75 62360 1204250 87
2019-04-17 17.72 19.38 1.77 19.49 19.49 18.44 0 0 600 17.7 147147 2852079 92
2019-04-16 17.09 17.72 0.91 18 18.36 16.6 1213 18.55 637 17.55 73212 1297616 94
2019-04-15 15.69 17.09 1.56 17.25 17.25 15.16 0 0 436 14.51 72385 1237194 81
2019-04-14 14.53 15.69 1.45 15.98 15.98 15 0 0 1106 14.51 67112 1052815 83
2019-04-11 14.49 14.53 0.19 14.68 14.68 14.5 11135 14.69 115 13.5 10000 145344 18
2019-04-10 14.49 14.49 -14.49 0 0 0 10044 14.69 115 13.62 0 0 0
2019-04-03 13.99 13.99 -0.49 13.5 13.5 13.5 1566 14.2 850 13.21 42 567 1
2019-04-02 13.74 13.99 0.06 13.8 14 13.57 690 14.35 600 13.21 9978 139611 13
2019-04-01 13.13 13.74 0.87 14 14 13.1 340 14.4 2100 12.66 13640 187350 26
2019-03-27 14 14 -14 0 0 0 6557 14.75 2185 13.25 0 0 0
2019-03-26 13.92 14 0.08 14 14.19 13.98 6557 14.75 1285 13.25 24460 342518 46
2019-03-25 13.92 13.92 -13.92 0 0 0 4969 14 1200 12.84 0 0 0
2019-03-24 13.92 13.92 -13.92 0 0 0 3969 14 1200 12.82 0 0 0
2019-03-21 13.92 13.92 -0.91 13.01 13.5 13.01 1980 14 1200 12.82 375 5026 2
2019-03-20 13.92 13.92 -13.92 0 0 0 1980 14 2200 13 0 0 0
2019-03-19 13.99 13.92 -0.97 13.02 14.01 13.02 2347 14 1125 12.83 8116 112992 21
2019-03-14 13.86 13.86 -13.86 0 0 0 1195 15 1370 13.54 0 0 0
2019-03-11 14.46 14.46 -14.46 0 0 0 8055 14.25 10743 13.92 0 0 0
2019-03-10 14.46 14.46 0.04 14.5 14.5 14.01 4276 15 743 13.92 895 12609 4
2019-02-27 15.23 14.53 -0.63 14.6 15 14.45 12857 15.52 1468 14.23 6110 88801 18
2019-02-25 15.2 15.2 -0.97 14.23 14.23 14.23 15270 15.48 1817 14.34 32 455 1
2019-02-17 14.25 15.1 0.9 15.15 15.15 14.21 2132 15.2 600 14.61 20100 303452 17
2019-02-14 13.48 14.25 1.34 14.82 14.82 13.4 0 0 2150 14.21 32998 470348 48
2019-01-10 12 11.93 -0.01 11.99 12 11.5 4700 12.3 635 11.51 4200 50125 6
2018-12-30 11.99 11.99 -11.99 0 0 0 5108 11.97 1635 11.26 0 0 0
2018-12-27 11.99 11.99 -0.05 11.94 11.94 11.94 5308 11.97 1635 11.11 2091 24967 3
2018-12-26 11.99 11.99 -0.59 11.4 11.4 11.4 5128 11.73 1135 11 409 4662 2
2018-12-25 11.99 11.99 -0.59 11.4 11.4 11 4598 11.89 135 10.81 953 10554 5
2018-12-24 11.99 11.99 -0.95 11.04 11.04 11.04 5598 11.5 135 10.81 66 729 1
2018-11-14 11 11 0.55 11.55 11.55 11.46 8825 11.55 3669 10.8 2000 22989 5
2018-11-13 11 11 0.49 11.49 11.49 11.49 9300 11.5 4820 10.61 100 1149 1
2018-11-12 10.51 11 0.19 10.7 11 10.7 1000 11.55 4758 10.6 40150 441605 2
2018-11-11 11.07 10.51 -0.57 10.5 10.54 10.5 7718 11.78 3258 10.5 3000 31533 5
2018-11-08 11.07 11.07 0.41 11.48 11.48 11.46 2168 11.78 5400 10.52 1605 18418 3
2018-11-01 10.3 10.98 0.9 11.2 11.2 10.2 1510 11.2 200 10.16 12055 132383 26
2018-10-31 10.3 10.3 -0.09 10.21 10.21 10.15 320 11.2 65 10.16 1002 10170 2
2018-10-30 10.25 10.3 0.05 10.3 10.3 10.25 4181 11 0 0 12350 127191 5
2018-10-29 10.41 10.25 -0.61 9.8 11.09 9.67 4578 11 0 0 10822 110951 4
2018-10-28 10.41 10.41 -10.41 0 0 0 0 0 0 0 0 0 0
2018-10-25 10.41 10.41 -0.41 10 10 10 1170 11.25 135 9.38 500 5000 1
2018-10-24 10.91 10.41 -0.71 10.2 10.5 10.03 7292 10.99 75 10.03 5250 54662 5
2018-10-23 10.91 10.91 0.09 11 11 10.98 10492 11.25 2130 10.35 1750 19239 3
2018-10-22 10.91 10.91 -0.3 10.61 10.61 10.3 10492 11.25 4130 10.25 1700 17741 5
2018-10-21 10.91 10.91 -10.91 0 0 0 7620 11.25 4130 10.25 0 0 0
2018-10-18 10.91 10.91 -10.91 0 0 0 7120 11.25 4000 10.25 0 0 0
2018-10-17 10.5 10.91 0.77 11.27 11.27 10.75 4420 11.24 6620 10.62 5067 55298 10
2018-10-16 10.5 10.5 0.25 10.75 10.75 9.7 4667 10.84 1070 9.6 48 515 2
2018-10-15 10.49 10.5 0.01 10.5 10.84 10.49 3362 10.75 1000 9.6 11790 123738 8
2018-10-14 10.24 10.49 0.26 10.5 10.5 10.48 2630 10.84 0 0 9000 94447 8
2018-10-11 10.17 10.24 0.33 10.5 10.5 9.54 2630 10.8 140 9.17 9747 99848 19
2018-10-10 10.05 10.17 0.34 10.39 10.39 9.5 867 10.94 4626 9.54 5518 56114 6
2018-10-09 10.05 10.05 -0.1 9.95 9.95 9.95 867 10.94 1128 9.93 563 5602 1
2018-10-08 10.99 10.05 -0.29 10.7 10.7 9.9 2323 11.55 128 9.93 14717 147970 29
2018-10-02 10.61 10.74 -0.01 10.6 10.9 10.5 500 11.65 1600 9.9 9853 105859 25
2018-10-01 10.57 10.61 0.1 10.67 10.67 10.3 1704 10.94 1667 9.9 5100 54097 5
2018-09-30 10.22 10.57 0.45 10.67 10.67 10.49 0 0 1295 9.9 27340 288959 39
2018-09-13 11.82 11.46 -0.22 11.6 11.79 11.4 4487 12.68 1755 11.22 18061 207001 13
2018-09-12 11.82 11.82 -0.14 11.68 11.8 11.68 0 0 2465 11.61 1300 15304 2
2018-09-10 12.11 11.82 0.18 12.29 12.29 11.69 1937 13.1 2415 11.66 2707 31988 8
2018-09-09 12.55 12.11 -0.16 12.39 12.45 12 5137 12.75 915 11.66 25717 311446 34
2018-09-06 12.59 12.55 -0.1 12.49 12.59 12.3 6417 12.75 915 11.66 3120 39172 12
2018-09-05 12.59 12.59 -12.59 0 0 0 5137 12.75 915 11.66 0 0 0
2018-09-04 12.71 12.59 -0.21 12.5 12.89 12 4587 12.75 715 11.91 5120 64470 15
2018-09-03 12.7 12.71 -0.2 12.5 12.94 12.5 6352 12.95 865 12.47 20331 258407 38
2018-09-02 12.7 12.7 0.29 12.99 12.99 12.65 1000 12.95 0 0 500 6397 3
2018-08-30 12.48 12.7 0.11 12.59 12.79 12.53 665 13.47 4515 12.31 18895 239880 47
2018-08-29 11.98 12.48 0.76 12.74 12.74 12.2 2779 12.74 3615 12.01 31743 396068 68
2018-08-28 11.77 11.98 0.33 12.1 12.11 11.67 3056 12.47 2277 11.51 10015 119991 16
2018-08-27 11.77 11.77 -0.15 11.62 11.63 11.62 8467 12 627 11.51 1522 17696 4
2018-08-26 11.77 11.77 -0.13 11.64 11.81 11.62 8467 12 692 11.62 3963 46625 8
2018-08-19 11.77 11.77 0.41 12.18 12.18 11.51 2630 12.14 349 11.51 2337 26921 5
2018-08-15 11.77 11.77 0.63 12.4 12.4 12.4 1970 12.33 4946 11.52 50 620 1
2018-08-12 12.77 12.77 -0.56 12.21 12.28 12.21 7699 12.8 725 11.72 1100 13476 5
2018-08-02 12.04 12.04 0.35 12.39 12.39 11.72 4610 12.66 6825 11.72 900 10618 6
2018-08-01 12.04 12.04 0.34 12.38 12.38 11.94 4812 12.39 8450 11.93 675 8121 4
2018-07-31 11.93 12.04 0.46 12.39 12.39 11.92 3162 12.39 7306 11.92 4782 57564 18
2018-07-30 12.43 11.93 -0.93 11.5 12.32 11.5 4150 12.68 0 0 27581 328983 29
2018-07-29 12.76 12.43 -0.36 12.4 12.47 12.4 6525 12.89 7970 12.2 5220 64882 7
2018-07-24 12.61 12.76 0.29 12.9 13 12.65 3625 12.99 9100 12.37 17450 222609 24
2018-07-15 13.94 13.93 0.6 14.54 14.54 13.9 5011 14.58 3547 13.87 4282 59647 11
2018-07-12 14.49 13.94 -0.06 14.43 14.43 13.9 5191 14.68 1747 13.87 2161 30125 4
2018-07-09 13.88 13.88 0.49 14.37 14.37 13.5 3301 14.46 854 13.5 5919 82164 17
2018-07-08 14.47 13.88 -0.67 13.8 14.48 13.53 8465 14.2 1891 13.53 9685 134454 18
2018-07-05 14.47 14.47 0.01 14.48 14.48 14 3633 14.63 2420 13.53 1200 16824 3
2018-07-03 13.89 14.47 0.66 14.55 14.59 14 3088 14.54 2140 13.5 18066 261353 49
2018-07-02 14.11 13.89 0.39 14.5 14.63 13.75 2515 14.58 1550 13.5 8003 111126 20
2018-06-28 14.19 14.11 -0.19 14 14.45 13.85 1438 14.69 2537 13.81 16292 229885 25
2018-06-27 14.09 14.19 0.3 14.39 14.39 14.02 3638 14.49 5862 14 10205 144776 14
2018-06-26 14.16 14.09 0.2 14.36 14.36 14 1973 14.54 5725 14 9460 133264 16
2018-06-25 14.3 14.16 0.26 14.56 14.6 14.04 1573 14.54 8475 14 12350 174888 33
2018-06-21 14.34 14.56 0.41 14.75 14.8 14.4 6233 14.75 8500 14.29 2836 41301 13
2018-06-20 14.34 14.34 0.45 14.79 14.79 14.5 3968 14.98 8500 14.21 570 8352 2
2018-06-19 14.9 14.34 -0.4 14.5 14.5 14.1 3968 15.09 8425 14.13 9742 139681 24
2018-06-14 14.72 14.9 0.44 15.16 15.16 14.7 3183 15.12 7600 14.37 13860 206456 14
2018-06-13 14.02 14.72 0.88 14.9 14.9 14.4 2195 14.95 8650 14.11 6900 101591 23
2018-05-31 16.32 16.32 0.25 16.57 16.57 16 8905 16.72 4635 15.01 1572 25254 6
2018-05-30 16.32 16.32 -0.22 16.1 16.15 16.1 14045 16.72 5255 16.1 1000 16130 4
2018-05-29 16.81 16.32 -0.17 16.64 16.88 16.1 15320 16.74 6935 16.1 7301 119176 14
2018-05-28 16.96 16.81 -0.07 16.89 17 16.24 13008 17 6855 16.1 50026 840896 19
2018-05-23 16.42 16.95 0.77 17.19 17.2 16.5 7149 17.25 6277 16.2 65103 1103522 93
2018-05-22 16.04 16.42 0.73 16.77 16.89 16.2 5294 16.89 6113 16.2 18938 310910 30
2018-05-21 16.29 16.04 0.39 16.68 16.68 16.01 5065 17.05 6090 15.88 2662 42692 11
2018-05-20 16.43 16.29 0.47 16.9 16.9 15.95 5930 17.05 837 15.73 9860 160586 28
2018-05-17 16.75 16.43 0.14 16.89 16.89 16.22 8700 17.25 325 16.08 2070 34009 11
2018-05-16 16.93 16.75 -0.04 16.89 17.24 16.5 12060 17.48 1004 16.38 20745 347526 40
2018-05-15 17.28 16.93 -0.29 16.99 17.34 16.61 17751 17.48 1123 16.55 29038 491489 54
2018-05-14 17.37 17.28 0.03 17.4 17.8 16.7 16251 17.48 474 16.51 33211 573831 61
2018-05-13 16.71 17.37 0.26 16.97 17.68 16.97 15758 17.39 8840 16.92 68958 1197613 119
2018-05-03 16.48 16.38 0.02 16.5 16.51 16.15 4345 16.88 1930 16.33 14399 235864 24
2018-04-30 16.68 16.48 0.11 16.79 16.8 16.33 8190 17.17 2744 16.1 16090 265090 32
2018-04-29 16.36 16.68 0.1 16.46 16.96 16.38 6228 17.2 4744 16.1 7896 131673 23
2018-04-26 16.25 16.36 0.13 16.38 16.4 16.33 3185 16.94 3944 16.1 12452 203735 19
2018-03-18 19.7 19.78 -0.33 19.37 20.5 19.31 18852 19.95 8460 19.35 71152 1407642 122
2018-03-15 19.95 19.7 -0.06 19.89 20 19.4 8987 19.95 3893 18.89 15095 297380 33
2018-03-14 19.86 19.95 -0.46 19.4 20.66 19.32 6587 20.43 5267 19.07 56282 1122957 85
2018-03-13 19.95 19.86 -0.92 19.03 20.13 19.03 9869 20 3590 19.03 32213 639687 59
2018-03-12 20.54 19.95 -0.66 19.88 21.65 19.6 10857 21.65 4300 19.88 37717 752481 54
2018-03-11 21.5 20.54 -1.47 20.03 21.44 20.01 5387 21.7 3700 19.81 18464 379213 30
2018-03-08 21.69 21.5 -0.19 21.5 22 19.61 7087 22.66 1200 19.63 28787 618910 48
2018-03-07 20.98 21.69 0.08 21.06 22.39 21 5847 21.99 800 20.42 32665 708663 62
2018-03-06 21.68 20.98 -0.63 21.05 21.5 20.7 7976 21.37 800 20.42 49693 1042534 59
2018-03-05 21.09 21.68 0.81 21.9 22.77 20.5 4837 22.49 3450 20.61 88683 1923021 139
2018-03-04 19.58 21.09 1.9 21.48 21.53 20.26 0 0 851 20.42 91645 1933022 161
2018-03-01 18.17 19.58 1.81 19.98 19.98 18.3 0 0 2657 19.98 116816 2286797 160
2018-02-28 18.86 18.17 -0.96 17.9 18.45 17.9 19891 18.88 682 17.22 19071 346595 46
2018-02-27 18.74 18.92 -0.44 18.3 19.5 18.01 60069 18.77 36591 18.32 68520 1296309 136
2018-02-26 19.13 18.74 -1.2 17.93 19.18 17.75 17387 18.87 1600 17.31 88165 1652227 107
2018-02-25 15.89 17.44 1.58 17.47 17.47 16.78 0 0 1780 16.31 130414 2274013 123
2018-02-22 14.69 15.89 1.46 16.15 16.15 15 0 0 2775 16.15 130843 2078525 132
2018-02-21 15.1 14.69 -0.03 15.07 15.1 14.2 4567 15.1 2910 14.16 18504 271781 26
2018-02-20 15.05 15.1 0.05 15.1 15.13 15.06 3067 15.1 2685 14.62 18206 274929 25
2018-02-19 15.26 15.05 -0.2 15.06 15.3 15 4553 15.5 2545 14.61 9715 146252 18
2018-02-18 15.37 15.26 0.13 15.5 15.5 15.13 5348 15.5 3290 15.11 8069 123172 15
2018-02-15 15.95 15.37 -0.55 15.4 15.51 15.3 3490 16 3148 15.3 3782 58131 8
2018-02-14 15.87 15.95 -0.37 15.5 16 15.5 2639 15.99 2975 15.13 7892 125854 20
2018-02-13 15.33 15.87 0.66 15.99 16 15.49 0 0 1500 14.85 20296 322002 34
2018-02-12 15.08 15.33 0.22 15.3 15.53 15.3 4693 15.49 2500 14.85 5013 76854 9
2018-02-11 15.21 15.08 -0.18 15.03 15.55 15.01 5278 15.61 2496 14.12 4060 61224 10
2018-02-08 15.21 15.21 0.18 15.39 15.39 15.11 4778 15.9 2496 14.12 350 5373 2
2018-02-07 15.21 15.21 -0.11 15.1 15.3 15.1 4578 15.9 4074 14.95 1900 29030 3
2018-02-06 15.46 15.21 0.11 15.57 15.57 14.95 4236 15.92 4074 14.95 8108 123337 21
2018-02-05 15.24 15.46 0.36 15.6 15.6 15.2 7611 15.92 7412 15.6 4694 72569 12
2018-02-04 15.54 15.24 -0.28 15.26 15.48 15.2 8729 15.6 5353 15.2 2049 31233 9
2018-02-01 15.41 15.54 0.52 15.93 15.93 15.25 5584 15.89 2251 15.2 4041 62805 9
2018-01-31 15.64 15.41 -0.24 15.4 15.47 15.16 7315 15.6 4951 15.2 5071 78129 13
2018-01-30 15.97 15.64 -0.47 15.5 15.99 15.03 9334 15.99 2001 15.22 10364 162128 33
2018-01-29 16.78 15.97 -0.81 15.97 16.21 15.7 13964 16.44 100 15.53 39475 630435 56
2018-01-28 16.92 16.78 0.06 16.98 17 16.37 8168 17 483 16.42 7033 118035 14
2018-01-24 16.92 16.92 -0.8 16.12 16.71 16.12 5681 17.09 11823 16.4 1450 23929 6
2018-01-23 16.92 16.92 -0.37 16.55 16.71 16.55 10114 17.09 12023 16.4 1400 23315 3
2018-01-22 16.92 16.92 -0.41 16.51 16.71 16.12 10814 17.09 12338 16.4 1751 29100 8
2018-01-21 16.84 16.92 0.16 17 17.3 16.53 13631 17.09 16508 16.51 5748 97273 15
2018-01-18 16.6 16.84 -0.1 16.5 17.47 16.5 10565 17.44 16178 16.41 17889 301263 17
2018-01-17 16.54 16.6 -0.03 16.51 17.47 16.51 11318 17.43 17888 16.5 8887 147570 14
2018-01-16 16.89 16.54 -0.29 16.6 16.61 16.5 12694 17.38 15608 16.4 16518 273251 12
2018-01-15 16.79 16.89 -0.27 16.52 17 16.5 12974 17.38 14135 16.5 13650 230497 26
2018-01-14 16.65 16.79 0.35 17 17 16.3 13024 17.18 15865 16.6 3770 63299 8
2018-01-11 16.65 16.65 -0.4 16.25 16.25 16.25 12640 17.28 14615 16.1 1000 16250 1
2018-01-10 16.65 16.65 0.01 16.66 16.66 16.66 10840 17.3 9115 16.06 1000 16660 1
2018-01-09 16.31 16.65 0.2 16.51 17 16.4 9740 17.3 9315 16.06 6253 104119 14
2018-01-08 16.21 16.31 0.79 17 17 16.05 8065 17.2 10115 16.16 2500 40777 5
2018-01-04 16.68 16.21 -0.68 16 17.22 16 9650 17.1 1635 16.01 17683 286601 27
2018-01-03 17.44 16.68 -0.94 16.5 16.8 16.5 10890 17.3 4347 16.32 8053 134297 17
2018-01-02 17.44 17.44 -0.19 17.25 17.35 16.11 10700 17.3 3862 16.17 1387 22665 9
2017-12-31 17.44 17.44 -0.92 16.52 16.75 16.52 1933 16.99 1932 16.51 560 9354 4
2017-12-28 17.44 17.44 -0.44 17 17.49 17 4533 17.3 4787 16.75 165 2811 4
2017-12-27 17.12 17.44 -0.37 16.75 17.6 16.75 4238 17.76 5347 16.73 7996 139455 13
2017-12-26 17.1 17.12 -0.36 16.74 17.73 16.74 6083 17.88 5482 16.71 2498 42774 11
2017-12-25 17.1 17.1 -17.1 0 0 0 6968 17.95 3732 16.66 0 0 0
2017-12-19 17.31 17.26 -0.01 17.3 17.33 17.02 9150 18.18 3532 17.17 8500 146711 12
2017-12-18 18 17.31 -0.01 17.99 17.99 17.15 10802 18 3512 17.17 11720 202850 11
2017-12-17 18 18 0 18 18 18 10332 18.78 3432 17.11 940 16920 4
2017-12-14 18.1 18 -0.1 18 18 18 10702 18.2 3754 17.52 6944 124992 12
2017-12-13 18.14 18.1 -0.51 17.63 18.6 17.56 11022 18.58 1754 17.51 13720 248282 26
2017-12-12 18.79 18.14 -0.91 17.88 18.7 17.7 22833 18.8 1850 17.77 28796 522291 43
2017-12-11 18.99 18.79 -0.38 18.61 19.4 18.52 25748 19.42 2050 18.51 8302 155968 16
2017-12-10 18.66 18.99 0.64 19.3 19.3 18.1 16457 19.43 6850 18.11 24000 455741 58
2017-12-07 18.76 18.66 -0.66 18.1 18.76 18.1 18290 18.92 1450 17.7 60100 1121373 18
2017-12-06 18.07 18.76 0.43 18.5 19 17.53 14950 18.98 9285 17.7 30662 575137 61
2017-12-05 18.04 18.07 -0.05 17.99 18.47 17.9 16301 18.35 8085 17.72 11703 211501 33
2017-12-04 17.7 18.04 0.3 18 18.35 17.25 7770 18.4 5245 16.61 34450 621335 65
2017-12-03 17.12 17.7 0.33 17.45 17.91 17.3 6409 17.91 4956 16.61 11300 200050 21
2017-11-29 17.35 17.12 0.12 17.47 17.47 17 9050 17.91 4231 16.86 12164 208284 17
2017-11-27 16.85 17.16 0.45 17.3 17.3 16.94 6846 17.34 5559 17 12245 210095 22
2017-11-26 16.07 16.85 0.84 16.91 17.2 16 2818 17.35 3151 16.57 26181 441023 50
2017-11-23 16 16.07 0.05 16.05 16.5 16 1946 16.83 2949 16.05 7727 124210 19
2017-11-22 16.09 16 -0.11 15.98 16.01 15.95 2755 16.43 3677 15.63 6240 99822 22
2017-11-21 16.22 16.09 -0.29 15.93 16.54 15.91 3705 16.91 3677 15.63 7022 113015 18
2017-11-20 16.08 16.22 -0.18 15.9 16.74 15.68 3628 16.54 4077 15.75 9309 151038 25
2017-11-19 16.21 16.08 -0.01 16.2 16.45 16 5307 16.37 5477 15.71 4638 74589 16
2017-11-16 16.47 16.21 -0.44 16.03 16.4 16 10910 16.79 4062 15.81 4481 72625 11
2017-11-15 16.78 16.47 -0.28 16.5 16.7 15.12 6400 16.86 3777 15.63 13750 226478 20
2017-11-14 16.92 16.78 -0.21 16.71 17 16.7 4363 17.1 7536 16.7 2035 34147 6
2017-11-13 16.99 16.92 0.3 17.29 17.48 16.7 3640 17.69 11256 16.79 13144 222337 24
2017-11-12 17.31 16.99 -0.06 17.25 17.6 16.5 6551 17.98 1355 16.33 29420 499711 46
2017-11-09 16.74 17.31 0.77 17.51 18 16.5 3160 17.98 3766 16.71 71669 1240429 111
2017-11-08 16.74 16.74 0.16 16.9 16.9 16.6 12560 16.9 8511 16.38 427 7096 2
2017-11-07 16.54 16.74 0.45 16.99 17 16.02 9200 17.3 1602 16.32 16458 275584 33
2017-11-06 16.79 16.54 -0.59 16.2 16.99 16.1 12102 16.79 1961 16.02 22812 377361 37
2017-11-05 16.89 16.79 -0.23 16.66 17 16.52 15002 17 1861 16.04 4180 70202 13
2017-11-02 16.28 16.89 0.47 16.75 17.2 16.64 9200 17.68 2576 16.3 23791 401805 37
2017-11-01 16.52 16.28 -0.25 16.27 16.59 16.1 10649 16.78 1226 16.02 2006 32664 11
2017-10-31 16.51 16.52 -0.14 16.37 16.87 16.33 11586 16.87 2746 16 11353 187603 32
2017-10-30 16.19 16.51 0.4 16.59 17.69 16.31 6051 16.6 4587 16 901 14877 8
2017-10-29 16.02 16.19 0.08 16.1 16.2 16.1 8231 16.66 4581 15.52 3250 52614 11
2017-10-26 16.37 16.02 -0.57 15.8 16.11 15.8 7282 16.66 3988 15.8 4485 71850 21
2017-10-25 17.13 16.37 -0.63 16.5 16.71 16 14320 17.45 3087 16.07 6495 106317 21
2017-10-24 17.12 17.13 -0.12 17 17.72 16.92 10859 17.99 1894 16.71 36992 633591 55
2017-10-23 17.01 17.12 0.49 17.5 17.6 16.99 12359 17.97 9001 16.68 43031 736615 54
2017-10-22 17.54 17.01 -1.02 16.52 17.6 16.52 5770 17.48 5427 16.53 7845 133424 20
2017-10-19 18.1 17.54 -1 17.1 18 17.1 12067 18 8077 17.08 16833 295285 47
2017-10-18 18.23 18.1 -0.49 17.74 18.7 17.65 9197 18.68 3317 17.66 20272 367006 40
2017-10-17 16.83 18.23 1.67 18.5 18.51 16.44 0 0 4120 17.57 65364 1191817 90
2017-10-16 17.59 16.83 -1.16 16.43 17.48 16.43 14043 17.39 483 16.1 23893 402028 43
2017-10-15 18.15 17.59 -0.68 17.47 17.89 17.4 10542 17.9 3431 17.06 3675 64644 16
2017-10-12 17.8 18.15 0.13 17.93 19 17.21 16238 17.9 3442 17.16 30694 557245 74
2017-10-11 16.86 17.8 1.14 18 18.54 16.6 6000 18.5 9028 17.81 85611 1524006 144
2017-10-10 16.72 16.86 -0.1 16.62 17.14 16.6 18525 16.97 3715 16.6 23424 394924 44
2017-10-09 16.63 16.72 -0.12 16.51 17 16.51 11406 17.15 9287 16.55 20076 335594 43
2017-10-02 16.21 16.47 -0.21 16 16.66 16 8660 16.89 5104 16 16341 269063 42
2017-10-01 16.39 16.21 -0.09 16.3 16.5 16 7626 16.56 3704 15.73 7606 123325 17
2017-09-27 16.4 16.2 -0.3 16.1 16.4 16 11746 16.6 5404 15.75 4000 64791 9
2017-09-26 16.41 16.4 -0.32 16.09 16.56 16.09 11746 16.49 5454 16.03 9285 152294 29
2017-09-25 16.04 16.41 0.46 16.5 16.5 16.13 6186 16.55 4932 16.03 11487 188470 34
2017-09-24 16.02 16.04 -0.08 15.94 16.45 15.84 8868 16.4 3932 15.7 11691 187540 24
2017-09-20 15.61 16.02 0.19 15.8 16.4 15.7 10070 16.49 3354 15.76 6999 112110 23
2017-09-19 15.9 15.61 0.1 16 16 15.1 11620 16 2732 15.26 10618 165779 29
2017-09-18 16.16 15.9 -0.41 15.75 16.1 15.75 16469 16.14 4650 15.5 7205 114543 14
2017-09-17 16.12 16.16 -0.5 15.62 16.25 15.62 15382 16.25 2650 15.5 6704 108356 12
2017-09-14 16.02 16.12 -0.1 15.92 16.5 15.92 10477 16.4 740 15.5 10153 163675 29
2017-09-13 16.02 16.02 -16.02 0 0 0 0 0 0 0 0 0 0
2017-09-12 15.96 16.02 0.14 16.1 16.4 15.5 5907 16.45 1704 16.11 12085 193567 33
2017-09-11 15.86 15.96 -0.06 15.8 16.25 15.41 6039 16.45 3991 15.65 14859 237119 36
2017-09-10 16.28 15.86 -0.64 15.64 16.05 15.61 11851 16 2485 15.6 10006 158723 22
2017-09-07 16.22 16.28 -0.17 16.05 16.5 15.8 8991 16.5 2456 15.92 9081 147808 29
2017-09-06 15.85 16.22 0.21 16.06 16.49 15.99 2519 16.49 2411 15.66 14396 233526 42
2017-09-05 15.53 15.85 0.48 16.01 16.24 15.3 2120 16.49 4001 15.4 25013 396524 59
2017-08-30 15.22 15.53 0.33 15.55 15.55 15.49 400 16.49 1796 15.28 3449 53569 16
2017-08-29 15.71 15.22 -0.67 15.04 15.99 15.01 320 17 1206 15.01 10239 155794 21
2017-08-28 15.85 15.71 -0.53 15.32 16.39 15.32 9520 16.1 2409 15.32 9991 156911 21
2017-08-27 14.53 15.85 1.45 15.98 15.98 15 0 0 2515 15.32 33652 533354 77
2017-08-24 14.44 14.53 0.64 15.08 15.24 14.05 4350 15.25 2330 13.71 11270 163773 23
2017-08-22 14.82 14.55 -0.26 14.56 14.71 14.01 5708 14.99 1986 14.4 11999 174532 14
2017-08-21 14.89 14.82 -0.09 14.8 14.9 14.8 2550 15.47 1250 14.7 7790 115456 9
2017-08-20 15.45 14.89 -0.72 14.73 15.39 14.66 1603 15.89 3234 14.74 6770 100800 18
2017-08-17 15.43 15.45 -0.3 15.13 15.61 15.05 203 16.5 1350 14.91 18910 292122 48
2017-08-16 15.5 15.43 -0.18 15.32 15.9 15.25 1003 16.29 4059 15.32 4071 62816 17
2017-08-13 17.02 16.66 -0.27 16.75 17.5 16.12 11847 17.42 2044 16.36 11050 184148 28
2017-08-10 17.44 17.02 -0.49 16.95 17.31 16.81 5807 17.72 2100 16.9 12179 207251 29
2017-08-09 17.44 17.44 -0.14 17.3 17.6 17.3 3800 18.4 2610 17.25 6354 110834 15
2017-08-08 17.53 17.44 -0.12 17.41 17.6 17.4 8400 18.88 2395 17.25 4350 75852 9
2017-08-07 17.63 17.53 -0.13 17.5 17.89 17.5 15700 17.89 2245 17.4 10132 177601 24
2017-08-06 17.77 17.63 -0.17 17.6 17.7 17.6 20639 17.77 21728 17.66 16661 293765 24
2017-08-03 18.11 17.77 -0.55 17.56 18.3 17.45 6870 18.88 555 17.4 46966 834403 90
2017-08-02 17.85 18.11 0.94 18.79 18.79 17.4 4320 18.88 850 17.62 4368 79087 15
2017-07-27 18.61 18.61 -0.3 18.31 18.31 18.31 13840 19.45 805 17.91 100 1831 1
2017-07-26 18.64 18.61 -0.22 18.42 18.96 18.42 19280 19.29 2105 17.95 5135 95587 14
2017-07-25 18.92 18.64 0.08 19 19 18.5 14510 19.45 1805 18.18 15308 285292 35
2017-07-24 18.62 18.92 -0.07 18.55 19.35 18.55 10400 19.34 3405 18.42 8500 160832 26
2017-07-17 18.68 18.5 -0.23 18.45 18.65 18.31 2075 19.4 1651 18.2 12100 223829 25
2017-07-16 18.98 18.68 -0.33 18.65 19 18.6 1575 19.45 2151 18.2 12339 230519 25
2017-07-12 19.91 19.25 -0.66 19.25 19.6 19 450 20.98 1410 19.25 3470 66808 9
2017-07-11 20.22 19.91 -0.52 19.7 21.25 19.5 3728 20.45 250 19.3 26625 530061 53
2017-07-10 19.43 20.22 1.39 20.82 20.84 19.26 3740 20.82 6440 19.7 35502 717705 57
2017-07-09 18.95 19.43 0.93 19.88 19.88 19 15319 19.88 3040 17.77 24481 475760 49
2017-07-02 17.46 17.88 0.94 18.4 18.5 17.4 13725 18.5 1570 17.06 34848 623257 64
2017-06-28 17.79 17.46 -0.55 17.24 17.95 17.22 13860 17.9 570 17.06 20485 357653 41
2017-06-22 18.09 17.79 -0.59 17.5 18.32 17.43 13830 18.69 5584 17.5 37763 671673 73
2017-06-21 17.28 18.09 1.22 18.5 18.88 17.66 1620 18.97 7937 18.31 81796 1479725 133
2017-06-20 16.11 17.28 1.61 17.72 17.72 16.39 0 0 8816 17.01 83135 1436716 146
2017-06-19 15.89 16.11 0.13 16.02 16.46 15.42 14610 16.48 1308 15 40291 649208 70
2017-06-18 15.54 15.89 0.46 16 16 15.33 23780 16 2592 15 35457 563473 48
2017-06-15 15.07 15.54 0.16 15.23 15.99 15.23 14288 15.78 1442 14.26 24245 376773 51
2017-06-14 14.92 15.07 0.32 15.24 15.26 14.6 9887 15.38 11572 14.75 23545 354820 32
2017-06-13 14.2 14.92 0.79 14.99 14.99 14.84 11580 15.25 10572 14.45 7657 114245 15
2017-06-12 14.85 14.2 -0.75 14.1 14.98 14.1 14878 15 2480 14.11 16343 232046 32
2017-06-11 14.85 14.85 -0.5 14.35 15.29 14.35 14756 15 1370 14.27 3550 52703 9
2017-06-08 14.55 14.85 0.35 14.9 15 14.48 10726 14.97 5980 14.07 20223 300303 36
2017-06-07 14.11 14.55 0.53 14.64 14.74 14.39 7075 14.65 4800 13.73 1810 26343 6
2017-06-06 13.96 14.11 0.09 14.05 14.45 14 6375 14.75 4300 13.73 3063 43228 10
2017-06-04 14.14 14.06 -0.09 14.05 14.08 14.01 15151 14.84 2610 13.76 4055 56995 11
2017-06-01 14.05 14.14 0.05 14.1 14.17 14.1 3525 14.89 2340 13.76 2500 35355 5
2017-05-31 14.88 14.05 -0.88 14 14.41 14 6317 14.89 2230 13.7 41210 578862 52
2017-05-30 14.65 14.88 -0.2 14.45 15 14.45 6242 14.99 10121 14.27 1487 22134 5
2017-05-28 14.83 14.83 0.11 14.94 14.94 14.94 4937 15.29 3117 14.21 228 3406 1
2017-05-25 14.77 14.83 -0.32 14.45 15 14.45 2437 15.29 197 14.45 14667 217567 30
2017-05-24 14.75 14.77 0.25 15 15.29 14.25 4492 15.4 1117 13.81 26687 394128 47
2017-05-22 15.14 14.3 -1.1 14.04 14.81 14 3998 14.7 1025 13.8 15526 221963 46
2017-05-21 15.33 15.14 -0.31 15.02 15.55 15 6235 15.94 1428 14.8 15565 235687 32
2017-05-18 15.78 15.33 -0.63 15.15 15.88 15 10253 15.98 4013 15.01 21900 335688 40
2017-05-17 15.66 15.78 -0.16 15.5 16.46 15.4 7140 16.25 1510 15.08 31210 492449 38
2017-05-16 14.52 15.66 1.45 15.97 15.97 14.8 0 0 1530 15.14 94669 1482150 120
2017-05-15 14.08 14.52 0.82 14.9 15 14 14155 14.99 1177 13.1 29195 423885 40
2017-05-14 14.03 14.08 -0.07 13.96 14.2 13.95 2615 14.43 1077 13.1 3381 47593 9
2017-05-11 13.96 14.03 0.04 14 14.2 13.8 628 14.75 2345 13.56 17934 251671 36
2017-05-10 14.11 13.96 -0.35 13.76 14.03 13.68 6428 14.7 3102 13.68 8946 124927 23
2017-05-04 13.21 13.36 -0.01 13.2 13.5 13.1 6068 13.85 1247 12.51 14300 191094 20
2017-05-03 13.45 13.21 -0.43 13.02 13.33 13.02 9017 13.33 247 12.2 5561 73489 12
2017-05-02 13.19 13.45 0.11 13.3 13.63 13.2 8567 13.59 1749 13.04 25707 345839 34
2017-04-30 12.8 13.19 0.24 13.04 13.65 12.88 8232 13.62 584 12.03 21218 279958 25
2017-04-27 13.06 12.8 -0.41 12.65 13 12.65 11718 13.75 745 12.29 10557 135114 23
2017-04-26 13.06 13.06 -0.06 13 13 13 11122 13.48 1470 13 275 3575 1
2017-04-24 13.53 13.06 -0.53 13 13.5 12.99 9332 13.99 1435 12.7 21060 275023 26
2017-04-23 13.64 13.53 -1.06 12.58 13.95 12.58 10378 14.15 1162 12.51 23267 314711 47
2017-04-20 12.98 13.64 0.82 13.8 14 13.19 5209 14.26 2810 13.53 71488 974749 106
2017-04-19 12.85 12.98 0.34 13.19 13.19 12.51 6619 13.5 3000 12.71 19830 257447 33
2017-04-18 12.6 12.85 0.06 12.66 13 12.5 5098 13.05 2075 11.65 13836 177821 26
2017-04-13 12.21 12.6 0.3 12.51 12.97 12.15 4699 13.05 900 11.54 15934 200725 37
2017-04-12 12.31 12.21 -0.51 11.8 12.68 11.8 10920 12.35 5900 11.54 8137 99333 13
2017-04-11 12.06 12.31 0.44 12.5 12.5 11.76 8020 12.68 1095 12.03 22176 272888 34
2017-04-10 11.89 12.06 0.31 12.2 12.22 11.9 7302 12.29 900 11.43 23256 280582 45
2017-04-09 11.58 11.89 0.12 11.7 12 11.43 4412 12.22 900 11.43 9335 110971 16
2017-04-06 11.62 11.58 -0.02 11.6 11.9 11.43 4562 11.9 6000 11.43 1950 22589 6
2017-04-05 11.63 11.62 -0.03 11.6 11.66 11.6 5639 12 6300 11.43 5182 60211 7
2017-04-04 11.52 11.63 0.13 11.65 11.65 11.6 7389 11.99 8400 11.6 6856 79713 10
2017-04-03 11.67 11.52 -0.1 11.57 11.57 11.41 11814 11.99 7300 11.41 5512 63480 8
2017-04-02 11.63 11.67 0.37 12 12 11.5 11299 12.23 7400 11.5 5800 67714 13
2017-03-30 11.49 11.63 0.29 11.78 11.78 11.35 9600 11.99 6100 11 10759 125074 18
2017-03-29 11.48 11.49 -0.08 11.4 11.6 11.4 9300 11.9 7800 11.37 8312 95497 14
2017-03-28 11.62 11.48 -0.22 11.4 11.79 11.37 8650 11.6 1910 11.39 18637 213955 18
2017-03-27 11.96 11.62 -0.46 11.5 12.1 11.45 13820 11.85 1660 11.39 19828 230491 28
2017-03-26 12.21 11.96 -0.41 11.8 12.39 11.66 15100 12.15 1310 11.48 15911 190310 29
2017-03-23 12.5 12.21 -0.99 11.51 12.88 11.51 9835 12.4 600 11.35 58452 713518 63
2017-03-22 11.07 11.71 1.1 12.17 12.17 10.9 0 0 8521 12.17 76436 894821 95
2017-03-21 10.41 11.07 0.78 11.19 11.35 10.5 2310 11.35 4628 10.45 22013 243601 44
2017-03-20 9.9 10.41 0.95 10.85 10.85 9.81 120 10.89 2942 9.96 14019 145978 35
2017-03-19 9.92 9.9 -0.12 9.8 10.1 9.8 3830 9.99 4344 9.72 13602 134695 24
2017-03-16 9.96 9.92 0.04 10 10.01 9.9 2350 10.5 1209 9.3 7456 73968 13
2017-03-12 9.89 9.89 -0.07 9.82 9.82 9.82 2448 10 7272 9.5 275 2700 2
2017-03-02 9.35 9.69 0.35 9.7 9.7 9.65 1560 9.9 10700 9.03 6650 64411 18
2017-03-01 9.25 9.35 0.1 9.35 9.41 9.32 1460 9.9 11180 9.3 2420 22633 7
2017-02-20 9.91 9.86 -0.01 9.9 9.9 9.71 1800 10.22 3756 9.7 5293 52204 15
2017-02-19 10.01 9.91 -0.36 9.65 10 9.63 3635 10 2931 9.61 10890 107967 22
2017-02-16 9.99 10.01 0.01 10 10.3 9.84 2000 10.22 1856 9.85 12100 121078 23
2017-02-15 9.81 9.99 0.19 10 10 9.5 1350 10.35 6467 9.75 48474 484198 59
2017-02-14 10.2 9.81 -0.21 9.99 10.12 9.4 3761 9.97 350 9.18 27860 273385 54
2017-02-13 10.54 10.2 -0.48 10.06 10.6 10.06 4458 10.5 1200 10.05 17270 176220 47
2017-02-12 11.02 10.54 -0.59 10.43 11 10.06 3125 10.58 895 10.07 31426 331152 67
2017-02-09 11.11 11.02 -0.18 10.93 11.4 10.93 4286 11.97 495 10.02 120876 1332520 169
2017-02-08 11.67 11.11 -0.87 10.8 11.28 10.8 1400 12.39 30 10.64 8400 93353 17
2017-02-07 11.81 11.67 -0.21 11.6 11.71 11.6 1710 12.39 1535 11.21 4100 47844 4
2017-02-06 11.77 11.81 0.03 11.8 12.1 11.51 710 12.88 1530 11.2 15174 179162 27
2017-02-05 11 11.77 0.51 11.51 12.1 10.51 0 0 1997 11.03 29295 344927 70
2017-02-02 10.93 11 -0.12 10.81 11.01 10.81 1544 11.58 1998 10.5 9034 99339 20
2017-02-01 10.97 10.93 -0.44 10.53 11 10.51 1690 11.27 1999 10.5 5926 64789 11
2017-01-31 11.04 10.97 -0.05 10.99 11 10.63 1401 10.99 598 10.3 14329 157223 38
2017-01-30 11.01 11.04 -0.01 11 11.22 11 1954 11.65 596 10.5 5500 60720 13
2017-01-29 11 11.01 0.25 11.25 11.25 11 1574 11.65 908 11.22 7825 86156 14
2017-01-26 10.96 11 0.04 11 11 10.83 1419 11.34 912 10.3 8750 96217 15
2017-01-24 11 10.96 -0.5 10.5 11 10.5 5932 10.99 1113 10.51 6200 67950 16
2017-01-23 10.99 11 0.01 11 11 11 2898 11.45 666 10.15 1038 11418 3
2017-01-22 10.99 10.99 0.11 11.1 11.1 11.1 2418 11.39 566 10.15 300 3330 1
2017-01-19 11.01 10.99 -0.51 10.5 11 10.5 3018 11.5 100 10 5582 61361 8
2017-01-17 11.25 11.25 0 11.25 11.25 11.25 3378 11.7 620 11.18 1500 16876 3
2017-01-16 11.37 11.25 -0.02 11.35 11.35 11.18 3478 11.7 2471 11.08 2245 25247 7
2017-01-15 11.08 11.37 0.32 11.4 11.4 11.08 1751 11.84 2871 11.18 3202 36401 9
2017-01-11 10.21 10.49 0.28 10.49 10.49 10.48 2319 10.78 3507 10.47 1320 13844 2
2017-01-10 10.21 10.21 -10.21 0 0 0 2319 10.49 2302 10.01 0 0 0
2017-01-09 10.2 10.21 0 10.2 10.44 10.1 2319 10.49 2552 10.06 3132 31981 9
2017-01-08 10.2 10.2 -10.2 0 0 0 1906 10.49 2652 10.01 0 0 0
2017-01-05 10.06 10.2 0.14 10.2 10.2 10.2 1906 10.49 1822 10.01 4102 41840 11
2016-12-26 10.33 10.33 -10.33 0 0 0 3149 10.2 1512 9.82 0 0 0
2016-12-25 10.33 10.33 -0.14 10.19 10.19 10.01 3149 10.2 1512 9.82 305 3107 2
2016-12-22 10.33 10.33 -0.12 10.21 10.43 10.21 3196 10.2 1512 9.82 803 8265 2
2016-12-21 10.23 10.33 0.17 10.4 10.4 10.28 3499 10.43 2815 10.28 1200 12402 7
2016-12-20 10.15 10.23 0.08 10.23 10.23 10 5113 10.28 1815 9.85 1020 10430 2
2016-12-19 10.26 10.15 -0.11 10.15 10.15 9.83 3945 10.43 1812 9.82 1963 19921 7
2016-12-18 9.93 10.26 0.09 10.02 10.41 10.02 4111 10.33 3312 9.82 1500 15388 5
2016-12-15 10.02 9.93 -0.02 10 10.1 9.77 2131 10.18 1145 9.78 3570 35450 7
2016-12-14 10.02 10.02 0.08 10.1 10.1 10.1 3705 10.18 4432 9.8 500 5050 1
2016-12-13 10.02 10.02 0.08 10.1 10.1 10.1 3705 10.18 3742 9.78 500 5050 1
2016-12-12 9.74 10.02 0.36 10.1 10.1 9.99 4146 10.2 2352 9.7 1735 17391 5
2016-12-08 9.75 9.74 -0.05 9.7 9