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 %

Memphis Pharmaceuticals

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 20.48 20.96 0.52 21 21.2 20.64 26684 21 35264 21 18715 392572 53
2022-01-09 20.39 20.48 0.75 21.14 21.24 20.4 27712 20.99 34555 20.53 16274 340510 42
2022-01-05 20.23 20.39 0.51 20.74 20.9 20.28 23867 20.74 37173 20.6 18472 381197 63
2022-01-04 20.23 20.23 -0.02 20.21 20.6 20.21 24051 20.58 27840 20.21 9570 194776 20
2022-01-03 20.3 20.23 -0.07 20.23 20.9 20.15 36320 20.2 35919 20.2 25970 531049 57
2022-01-02 21 20.3 -0.75 20.25 21.9 20.02 34274 20.5 27564 20.31 25940 533958 71
2021-12-30 21.21 21 -0.21 21 21.94 20.99 47914 21 12482 20.81 25379 535391 63
2021-12-29 20.92 21.21 0.24 21.16 22 21 60560 21.59 19357 21.16 24205 528084 60
2021-12-28 20.97 20.92 0.03 21 21 20.02 25426 20.95 14167 20.33 22391 469728 29
2021-12-27 21.34 20.97 -0.64 20.7 22.2 20.7 26432 20.97 17489 20.53 30446 657270 69
2021-12-26 21.34 21.34 -0.53 20.81 21.3 20.8 23586 21.34 16260 20.81 8717 183813 33
2021-12-23 21.38 21.34 -0.23 21.15 22.5 20.7 42974 21.84 35531 21.34 44637 966171 101
2021-12-22 21.38 21.38 0 21.38 21.59 20.7 21595 21.48 22098 21.38 14853 311308 44
2021-12-21 20.91 21.38 0.47 21.38 22.5 21.11 48478 21.7 38532 21.38 90463 1975239 232
2021-12-20 18.99 20.91 1.92 20.91 21.99 18.18 22753 21.99 44851 21.09 112258 2246417 264
2021-12-19 18.28 18.99 0.71 18.99 19.35 18.28 26019 19.15 27366 18.99 42492 804384 92
2021-12-16 18.28 18.28 0 18.28 18.77 18.09 25680 18.28 24386 18.17 9498 176632 20
2021-12-15 18.28 18.28 -0.08 18.2 18.2 17.91 24054 18.37 23881 18 10956 197154 29
2021-12-14 18.28 18.28 -0.28 18 18.09 17.82 21124 18 19027 18 13578 244756 14
2021-12-13 18.28 18.28 -0.18 18.1 18.11 18.1 22299 18.53 39272 18.1 522 9452 4
2021-12-12 18.28 18.28 -0.27 18.01 18.7 17.64 31791 18.58 29222 18.04 11738 216821 29
2021-12-09 18.28 18.28 -0.68 17.6 18.01 17.6 23435 18.31 20314 17.61 9399 168732 21
2021-12-08 18.28 18.28 -0.27 18.01 18.7 18.01 25387 18.28 14903 18.02 7376 134870 23
2021-12-07 18.65 18.28 -0.49 18.16 19 18.16 29449 18.55 26352 18.28 27378 507209 66
2021-12-06 18.76 18.65 -0.06 18.7 19.34 18.34 22649 18.65 34158 18.51 47277 883791 102
2021-12-05 18.58 18.76 0.22 18.8 18.89 18.33 14549 18.79 36228 18.6 29777 557128 74
2021-12-02 18.75 18.58 -0.17 18.58 19.5 18.55 31227 18.87 22301 18.6 36970 705103 92
2021-12-01 17.99 18.75 0.76 18.75 18.88 17.9 9899 18.7 56257 18.55 71379 1303847 137
2021-11-30 19.02 17.99 -1.03 17.99 18.01 17.8 11286 17.99 24595 17.82 24391 438933 48
2021-11-29 19.02 19.02 -0.12 18.9 18.9 18.18 13825 18.88 20462 18.2 200 3767 4
2021-11-28 19.02 19.02 -0.12 18.9 18.9 18.75 6766 18.89 19835 18 202 3793 2
2021-11-25 19.02 19.02 -0.74 18.28 18.9 18.27 13453 18.8 17939 18.29 2309 43479 7
2021-11-24 19.02 19.02 -0.15 18.87 18.88 18 9860 18.86 22409 18.01 903 17037 4
2021-11-23 19.02 19.02 -0.47 18.55 18.6 18.54 8219 18.6 21184 18.1 3356 62316 9
2021-11-22 19.02 19.02 -0.62 18.4 18.4 18.34 10390 18.4 15892 18.4 5433 99918 16
2021-11-21 19.02 19.02 -0.62 18.4 18.4 17.25 12017 18.39 13529 17.4 310 5477 3
2021-11-18 19.02 19.02 -0.63 18.39 18.9 17.3 8361 18.39 17088 17.56 2952 53224 16
2021-11-17 19.02 19.02 -1.03 17.99 19.35 17.13 7863 17.3 34406 17.51 6914 120557 17
2021-11-16 19.02 19.02 -0.02 19 19 18 7416 18.95 15914 18.03 220 4079 4
2021-11-15 19.02 19.02 0 19.02 20 17.87 11095 19.02 9138 18.3 3844 72415 19
2021-11-14 19.02 19.02 0.98 20 20 19.05 5779 19.99 32454 19.56 5438 107917 18
2021-11-11 19.02 19.02 0 19.02 20 19 8216 19.02 17430 19.05 3234 62124 17
2021-11-10 19.02 19.02 -0.02 19 19.89 19 9191 19.65 20823 19 4602 87945 17
2021-11-09 19.02 19.02 0.38 19.4 19.99 19.4 14035 20 13288 19.45 2724 53167 16
2021-11-08 19.02 19.02 0.23 19.25 20.5 19.25 11183 20 22120 19.5 2537 49734 15
2021-11-07 19.02 19.02 -0.5 18.52 19.46 18.5 8641 19.45 18707 18.56 1500 28307 7
2021-11-04 22 19.02 -2.98 19.02 20.3 19 17357 19.45 21739 19.02 21354 421064 40
2021-11-03 22 22 -1.53 20.47 21.45 20.47 12920 21.35 27042 20.47 2110 43823 6
2021-11-02 22 22 -0.5 21.5 22 20.31 19239 21.5 25471 20.6 4764 100373 19
2021-11-01 23.01 22 -1.01 22 22.15 22 12145 22 40437 21.83 17605 387632 48
2021-10-31 23.01 23.01 -0.82 22.19 23 21.71 8404 23.01 37915 22.2 4270 94608 20
2021-10-28 23.01 23.01 -0.51 22.5 22.8 21.6 18821 22.8 26478 22.5 4268 93151 14
2021-10-27 23.01 23.01 -0.61 22.4 22.41 22.39 22515 22.39 11920 22.4 470 10527 3
2021-10-26 23.01 23.01 -0.61 22.4 22.99 22.2 22125 22.99 12228 22.4 845 19042 12
2021-10-25 23.01 23.01 0 23.01 23.23 22 14372 23.14 22684 22.1 9536 214664 24
2021-10-24 23.01 23.01 0.54 23.55 23.8 22.22 9111 22.99 21513 22.5 2741 61479 13
2021-10-20 23.01 23.01 -0.01 23 23.8 22.33 16524 23 21817 22.38 3574 80639 11
2021-10-19 24.07 23.01 -1.07 23 24.9 23 11453 23.99 11865 23.01 14650 348872 34
2021-10-18 24.07 24.07 0.13 24.2 24.67 24.2 11395 24.2 7015 23.56 140 3397 2
2021-10-17 24.07 24.07 -24.07 0 0 0 10755 24.19 7555 23.5 0 0 0
2021-10-14 24.07 24.07 -0.97 23.1 24.67 23.1 12043 24.48 14915 23.16 3277 79300 12
2021-10-13 24.07 24.07 -24.07 0 0 0 18954 24.4 27606 23.7 0 0 0
2021-10-12 24.07 24.07 0.4 24.47 24.47 23.3 5641 26 3711 23.41 6834 159551 10
2021-10-11 24.07 24.07 -0.57 23.5 24.9 23.5 10021 24.79 10600 23.7 718 17260 6
2021-10-10 24.07 24.07 0.29 24.36 24.4 24.3 8481 25.1 10275 24.36 820 19958 4
2021-10-06 24.07 24.07 0.93 25 25 23.51 10669 25 23526 24.35 1147 27621 8
2021-10-05 26.06 24.07 -2.45 23.61 25.74 23.5 15987 24.98 17870 24.07 13580 324321 37
2021-10-04 26.06 26.06 -0.31 25.75 25.75 24.35 13900 25.74 16508 25.01 4028 100866 13
2021-10-03 26.06 26.06 -1.76 24.3 24.5 24.25 16591 25.84 8253 24.35 550 13399 4
2021-09-30 26.06 26.06 -1.06 25 25.99 24.9 19890 25.4 5254 25.02 4750 118700 10
2021-09-29 26.06 26.06 -0.96 25.1 25.25 25.05 17424 25.97 14238 25.1 1594 40205 7
2021-09-28 26.06 26.06 -0.91 25.15 26.07 25 26531 26.06 25192 25.16 4422 112108 15
2021-09-27 26.06 26.06 -0.5 25.56 26 25.56 30513 26 11427 25.56 2889 74150 12
2021-09-26 26.06 26.06 -0.06 26 26.99 26 14797 26.64 21145 26 3188 82957 8
2021-09-23 27.13 26.06 -1.01 26.12 27 26 29347 26.49 21113 26.3 16449 432898 31
2021-09-22 27.13 27.13 -0.74 26.39 26.94 25.32 36486 26.39 16095 25.35 1416 36058 9
2021-09-21 27.13 27.13 -2.13 25 26.69 25 31755 26.26 17934 25.5 2159 54275 7
2021-09-20 27.13 27.13 -1.98 25.15 27 25 18343 26.5 22245 25.32 5327 137177 24
2021-09-19 27.13 27.13 -1.12 26.01 27.48 25.7 24178 26 25831 26.01 1890 49849 20
2021-09-16 28 27.13 -0.87 27.13 28 27 23909 27.99 14039 27.13 6799 184541 21
2021-09-15 28 28 -0.01 27.99 28 27.5 30195 27.99 5265 27.11 2425 67485 11
2021-09-14 28.19 28 -0.19 28 28.5 28 17673 28.2 16018 28 9213 259425 20
2021-09-13 27.53 28.19 0.72 28.25 28.25 27.55 25018 28.19 27744 27.56 4223 116695 12
2021-09-12 27.53 27.53 0.47 28 28 28 30428 28.45 22140 27.75 1000 28000 3
2021-09-09 28.6 27.53 -1.09 27.51 28.5 27.51 20641 28.7 18711 27.6 4626 129562 22
2021-09-08 28.16 28.6 0.44 28.6 29 27.85 32729 28 38801 28.2 13917 400520 22
2021-09-07 27.59 28.16 1.41 29 29 27 26051 28.7 31234 28.6 14745 410508 43
2021-09-06 30.07 27.59 -2.51 27.56 30.3 27.52 32259 28.5 12845 27.75 19699 571587 50
2021-09-05 30.49 30.07 -0.69 29.8 31.98 29.5 35649 30.07 18082 29.8 15254 470968 47
2021-09-02 29.87 30.49 0.26 30.13 31 29.9 16196 30.94 32294 30.13 15937 485894 33
2021-09-01 29.87 29.87 -0.17 29.7 29.8 29.7 9868 30.38 15475 29.54 3000 89260 5
2021-08-31 29.87 29.87 0.13 30 30 29.8 8898 30.4 9753 29.7 3300 98670 4
2021-08-30 30.39 29.87 -0.59 29.8 30.5 29.8 25223 30.5 10568 29.81 9240 276041 28
2021-08-29 30.96 30.39 -0.06 30.9 30.98 29.82 22379 30.9 18262 30.06 19461 591478 36
2021-08-26 30.29 30.96 0.01 30.3 31.48 30.2 20427 30.98 12317 30.08 9449 292565 35
2021-08-25 30.31 30.29 -0.1 30.21 30.7 30 8582 30.95 17127 30.21 9067 274605 28
2021-08-24 31.31 30.31 -1.26 30.05 30.91 29.8 24404 30.5 14119 30.06 15939 483078 29
2021-08-23 31.33 31.31 -0.73 30.6 32 30.5 47158 31.94 34628 30.61 7879 246676 30
2021-08-22 31.03 31.33 0.17 31.2 31.99 31.2 21536 31.95 21755 31.21 3295 103234 10
2021-08-19 31.13 31.03 -0.49 30.64 32.49 30.51 29777 31.49 22146 30.7 16545 513366 55
2021-08-18 31.26 31.13 -0.71 30.55 32.1 30.26 26723 31.36 21375 30.55 7633 237593 29
2021-08-17 32.38 31.26 -2.02 30.36 32.7 30.27 26362 31.5 16805 30.35 6739 210662 27
2021-08-16 31.92 32.38 -0.16 31.76 34.98 31.1 38836 32.69 37589 31.76 7026 227506 32
2021-08-15 29.66 31.92 2.96 32.62 32.62 30 0 0 54273 32.62 71667 2287381 129
2021-08-11 30.01 29.66 -0.68 29.33 30.38 29.21 41800 30.24 32916 29.33 10895 323151 34
2021-08-10 29.6 30.01 -0.34 29.26 30.69 29.21 35842 30.28 33990 29.27 16909 507471 52
2021-08-09 29.89 29.6 -0.69 29.2 30.3 29.2 44652 29.2 28480 29.2 14594 432000 24
2021-08-08 29.34 29.89 0.06 29.4 30.3 29.4 36060 29.74 34605 29.42 17520 523643 44
2021-08-05 29.23 29.34 0.67 29.9 29.9 28.8 27714 29.79 32106 29.01 11287 331201 40
2021-08-04 29.23 29.23 -0.41 28.82 30.4 28.81 38475 29.35 37370 28.82 22848 667818 67
2021-08-03 30.46 29.23 -2.06 28.4 29.8 28.3 40475 29.3 12043 28.55 34999 1022948 60
2021-08-02 30 30.46 -0.2 29.8 31.67 29.7 33569 30.9 21359 29.8 22911 697854 71
2021-08-01 29.81 30 0.1 29.91 30.99 29.3 26671 30 56698 29.91 41151 1234593 87
2021-07-29 29.27 29.81 0.03 29.3 31 29.01 44360 29.5 36262 29.31 69046 2058132 147
2021-07-28 28.22 29.27 1.78 30 30.5 28.26 20138 30 51960 29.25 72073 2109864 152
2021-07-27 28.33 28.22 -0.33 28 28.99 27.9 36260 28 20078 27.95 30856 870655 69
2021-07-26 28.77 28.33 -0.77 28 29.25 28 44724 28.65 19750 28 24360 690018 48
2021-07-25 28.6 28.77 -0.1 28.5 29.23 28.5 36739 29 26286 28.51 11980 344676 46
2021-07-18 28.27 28.6 0.58 28.85 29 26.51 33503 28.85 46241 28.01 25039 716081 66
2021-07-15 27.15 28.27 0.65 27.8 28.99 27.25 41131 28.4 54851 27.8 72412 2046771 138
2021-07-14 26.75 27.15 0.75 27.5 27.62 26.78 34731 27.5 28352 27.12 38942 1057350 77
2021-07-13 26.27 26.75 0.71 26.98 27.2 26.07 39546 26.98 23782 26.72 23134 618882 67
2021-07-12 26.3 26.27 0.2 26.5 26.7 26 40827 26.5 38474 26.12 20573 540505 43
2021-07-11 26.68 26.3 -0.09 26.59 26.89 25.55 51572 26.59 47871 25.86 29292 770477 63
2021-07-08 26.08 26.68 -0.28 25.8 27.7 25.55 65769 26 42441 25.8 133692 3567166 225
2021-07-07 25.12 26.08 0.88 26 26.65 25.4 23022 26.39 90823 26 65649 1712405 129
2021-07-06 25.33 25.12 0.17 25.5 25.5 24.9 33137 25.5 45649 25.12 51109 1283791 116
2021-07-05 26.05 25.33 -0.93 25.12 26.49 25 38908 25.5 45644 25.13 60519 1532821 108
2021-07-04 26.7 26.05 -0.7 26 26.99 25.64 26624 26.49 20907 26 28621 745602 58
2021-06-30 26.26 26.7 -0.22 26.04 27.3 26.04 45943 26.64 47488 26.05 51072 1363692 112
2021-06-29 26.38 26.26 -0.13 26.25 27 25 72858 26.89 96791 26.25 93631 2458409 239
2021-06-28 28.05 26.38 -2.8 25.25 29 25.25 62431 25.54 1170 25.27 154118 4065103 162
2021-06-27 25.62 28.05 2.56 28.18 28.18 26 0 0 57192 28.18 110517 3099978 152
2021-06-24 25 25.62 0.82 25.82 26.5 24.71 36407 26 44779 25.82 32051 821095 83
2021-06-23 25.2 25 -0.58 24.62 25.5 24.62 26725 25.3 15110 24.62 4067 101673 15
2021-06-22 25.2 25.2 -0.5 24.7 25.7 24.7 30287 25 14866 24.71 12151 306187 25
2021-06-21 25.12 25.2 -0.4 24.72 25.97 24.61 40939 25.4 20882 24.73 8303 209206 28
2021-06-20 25.41 25.12 -0.28 25.13 25.97 25.01 33837 25.5 20718 25.13 14880 373743 39
2021-06-17 26.1 25.41 -0.55 25.55 26.25 25.03 37494 25.77 34482 25.55 91288 2319773 123
2021-06-16 25.99 26.1 -0.47 25.52 27.2 25 51397 25.85 62813 25.52 79403 2072373 177
2021-06-15 23.79 25.99 2.37 26.16 26.16 24 0 0 51203 26.16 287866 7480598 290
2021-06-14 23.89 23.79 -0.43 23.46 24.19 23.02 40066 23.8 32025 23.46 26386 627731 67
2021-06-13 23.19 23.89 -0.09 23.1 24.3 22.75 36797 23.8 13333 23.25 30314 724111 87
2021-06-10 22.93 23.19 0.54 23.47 23.6 22.71 25310 23.47 12625 22.91 25310 586895 50
2021-06-09 22.92 22.93 0.62 23.54 23.87 22.15 25048 23.49 29857 23.13 13693 313968 33
2021-06-08 23.32 22.92 -0.66 22.66 23.15 22.66 24328 22.99 6888 22.66 8678 198867 23
2021-06-07 23.21 23.32 -0.09 23.12 23.71 23.03 28847 23.15 18925 23.12 6980 162791 20
2021-06-06 23.31 23.21 -0.28 23.03 23.84 23.02 24484 23.78 34375 23.04 7130 165516 22
2021-06-03 23.66 23.31 -1.02 22.64 24 22.64 47229 23 10034 22.7 25900 603831 50
2021-06-02 23.99 23.66 -0.91 23.08 24.25 23.03 33553 23.74 19354 23.09 20301 480350 65
2021-06-01 23.5 23.99 0.5 24 24.48 23.06 4255 24.47 7643 23.86 29152 699338 59
2021-05-31 23.72 23.5 -0.72 23 25.3 23 34124 23.45 26331 23 68544 1610678 118
2021-05-30 21.99 23.72 2.19 24.18 24.18 22 0 0 66144 24.18 130700 3100520 180
2021-05-27 21.78 21.99 -0.23 21.55 22 21.44 19763 22 23859 21.55 41466 912022 45
2021-05-26 21.3 21.78 0.1 21.4 22.4 21.4 6577 22.35 7776 21.4 30699 668662 41
2021-05-25 21.71 21.29 0.09 21.8 22.99 21.06 17253 22.49 17521 21.57 5124 109071 11
2021-05-24 22.3 21.71 -0.7 21.6 22 21.55 10295 22.6 9536 21.6 9402 204104 24
2021-05-23 22.02 22.3 -0.09 21.93 23.5 21 19453 22.35 22853 21.94 21966 489807 51
2021-05-20 22.57 22.02 -0.57 22 22.7 21.55 14890 22.55 7211 21.92 4678 102989 18
2021-05-19 22.92 22.57 -0.76 22.16 22.99 22.16 19837 22.77 12381 22.17 6203 140020 31
2021-05-18 22.98 22.92 -0.57 22.41 23.33 22.41 25254 22.99 9786 22.45 8807 201838 31
2021-05-17 23.05 22.98 -0.05 23 23.75 22.6 11547 23.19 3007 23 11966 275025 38
2021-05-11 22.86 23.05 -0.15 22.71 23.95 22.71 22674 23 7280 22.6 8717 200892 36
2021-05-10 22.19 22.86 1.36 23.55 23.55 22.22 13134 23.55 19330 22.8 30079 687546 93
2021-05-09 20.99 22.19 1.41 22.4 22.73 20.7 12482 22.4 22490 22.08 8946 198523 34
2021-05-06 20.99 20.99 -0.07 20.92 21 20.6 12186 21.48 11939 21 1906 40011 8
2021-05-05 20.79 20.99 0.21 21 21 20.8 3516 21.23 9141 21 7781 163353 19
2021-05-04 20.47 20.8 0.33 20.8 21.33 20.51 12207 20.8 11811 20.62 7068 147030 19
2021-04-28 21.17 20.47 -0.76 20.41 21.3 20.3 7979 21.2 11020 20.41 9304 190413 34
2021-04-27 20.67 21.17 0.81 21.48 21.48 20.9 6395 21.47 9898 21 7595 160778 23
2021-04-26 20.67 20.67 0.53 21.2 21.48 20.71 4747 21.2 21505 20.86 1494 31237 8
2021-04-25 20.75 20.67 -0.15 20.6 21.01 20 9610 20.6 9672 20.59 7256 149953 28
2021-04-22 20.6 20.75 -0.2 20.4 21.4 20.05 12585 20.99 14613 20.41 10859 225287 23
2021-04-21 20.57 20.6 0.62 21.19 21.85 20.41 12452 21.19 10145 20.42 7530 155083 10
2021-04-20 20.57 20.57 0.65 21.22 21.22 19.75 9539 21.22 10898 20.56 1787 36691 12
2021-04-19 20.19 20.57 0.66 20.85 20.85 18.3 8100 20.84 36923 20.11 4930 101390 13
2021-04-18 19 20.19 1.5 20.5 20.5 19.99 964 20.7 14866 20.5 6559 132401 4
2021-04-15 21.02 19 -1.52 19.5 20 18.92 12085 19.98 11603 19.47 15332 291365 22
2021-04-14 21.02 21.02 -2.1 18.92 20.02 18.92 11023 20 5976 19 5012 96373 16
2021-04-13 21.02 21.02 -0.67 20.35 21.15 20.27 4854 21.5 4838 20.35 605 12443 5
2021-04-12 20.45 21.02 1.25 21.7 21.7 21 1969 22.22 958 20 20215 424965 28
2021-04-11 20.45 20.45 -20.45 0 0 0 1469 22.4 195 19.53 0 0 0
2021-04-08 20.45 20.45 0.27 20.72 21 20.72 1299 22.4 90 18.51 4700 98648 7
2021-04-07 20.45 20.45 1.49 21.94 22.43 21.94 690 22.43 90 19.11 2333 51751 5
2021-04-06 22.17 20.45 -0.18 21.99 21.99 19.96 2408 22 0 0 20739 424170 40
2021-04-05 22.17 22.17 -0.72 21.45 21.45 21.45 2208 22.48 81 20.41 100 2145 1
2021-04-04 22.17 22.17 -1.47 20.7 21.9 20.7 708 22.48 0 0 3850 83041 9
2021-04-01 22.17 22.17 -0.28 21.89 22.48 21.82 708 22.48 600 21.51 2917 64226 9
2021-03-31 21.9 22.17 -0.15 21.75 22.5 21.75 1016 22.48 850 21.55 5459 121050 19
2021-03-30 21.93 21.9 -0.3 21.63 22.01 21.63 710 22.8 750 21.51 6970 152626 22
2021-03-29 21.39 21.93 0.26 21.65 22.01 21.5 710 22.8 2200 21.51 13643 299259 18
2021-03-28 21.39 21.39 0.17 21.56 22.95 21.44 1410 22.8 850 20 3846 83975 20
2021-03-25 20.92 21.39 0.18 21.1 21.65 20.51 1295 21.65 400 19.88 16900 361446 24
2021-03-24 20.58 20.92 -0.08 20.5 21.6 20.5 1150 21.5 650 20 18066 377994 37
2021-03-23 20.58 20.58 -0.08 20.5 21 20 200 22 0 0 8976 184706 16
2021-03-22 21.65 20.58 -1.65 20 21 19.61 956 22.45 0 0 7815 160822 28
2021-03-21 22.65 21.65 -1.99 20.66 23 20.66 1829 23.24 0 0 9285 200979 28
2021-03-18 22.33 22.65 -0.24 22.09 23 22.07 1175 23.24 1400 22 10420 235996 24
2021-03-17 22.33 22.33 0.27 22.6 23.1 22 675 23.24 4136 21.5 2180 48812 10
2021-03-16 22.69 22.33 0.01 22.7 23 20.51 3284 23.24 2886 22.61 8674 193685 21
2021-03-15 23.9 22.69 -2.34 21.56 24 21.56 19858 23.55 200 21.55 29773 675677 42
2021-03-14 24.16 23.9 -0.36 23.8 24 23.5 8608 24.79 3215 23.51 10462 250059 12
2021-03-11 24.16 24.16 -0.36 23.8 24.98 23.8 6895 24.99 2815 23.17 3300 80222 9
2021-03-10 23.98 24.16 0.07 24.05 24.88 24 7104 25 3815 23.17 5447 131612 12
2021-03-09 23.59 23.98 0.41 24 24.02 23.41 1104 25.27 5348 23.17 7832 187798 17
2021-03-08 23.99 23.59 -0.44 23.55 24 23 3204 24.25 4218 23.17 17418 410871 28
2021-03-07 23.15 23.99 0.5 23.65 24.63 23.65 1904 25 1912 22.81 9869 236797 16
2021-03-04 23.22 23.15 -0.21 23.01 24 23 1300 25 1250 22.81 5609 129865 16
2021-03-03 25.07 23.22 -2.27 22.8 24.8 22.6 6203 24 0 0 44003 1021789 81
2021-03-02 25.56 25.07 -1.83 23.73 26.37 23.6 6653 26.69 5566 23.74 46002 1153460 67
2021-03-01 25.97 25.56 -0.54 25.43 26.8 25.41 9817 26.69 6786 24.55 17240 440692 37
2021-02-28 25.05 25.97 0.65 25.7 26.9 24.99 6617 26.89 1116 25 97113 2521830 170
2021-02-25 24.49 25.05 0.96 25.45 25.59 24.55 947 26.48 716 24.2 6655 166678 35
2021-02-24 23.97 24.49 0.59 24.56 25.98 23 400 25.7 600 24.15 44438 1088227 100
2021-02-23 25.53 23.97 -1.78 23.75 25.2 23.4 7340 25.2 555 23.15 20187 483797 60
2021-02-22 26.01 25.53 -0.58 25.43 26.72 25 8890 26.5 2350 25 23036 588114 66
2021-02-21 25.93 26.01 -0.09 25.84 27.49 25.78 10021 26.8 850 24 13051 339463 39
2021-02-18 26.25 25.93 -0.25 26 26.12 25.6 1976 26.8 800 24 5609 145439 17
2021-02-17 27.58 26.25 -1.57 26.01 27.5 26 7360 27.25 3425 25.5 8256 216695 24
2021-02-16 27.13 27.58 -0.13 27 28.32 26.95 4530 27.99 1269 25.51 17035 469864 50
2021-02-15 27.62 27.13 -1.32 26.3 27.5 26.3 3459 28.5 1819 25.25 12216 331471 33
2021-02-14 26.09 27.62 0.91 27 28.21 27 3055 27.7 670 25.05 29291 808976 71
2021-02-11 27.02 26.09 -0.97 26.05 27.85 25.05 1305 28.88 950 25.9 66053 1723404 124
2021-02-10 27.01 27.02 0.78 27.79 27.79 26.85 860 29 7600 26.9 31065 839378 44
2021-02-09 27.21 27.01 -0.91 26.3 28.5 25.1 1490 28.5 6100 25.1 47226 1275438 89
2021-02-08 30 27.21 -3 27 30.11 27 4548 30.29 0 0 85962 2339280 138
2021-02-07 29 30 0.22 29.22 30.48 29.11 2807 31 3865 27.1 59757 1792598 148
2021-02-04 27.42 29 1.78 29.2 29.82 27.7 1200 30.08 4539 27.5 55293 1603244 144
2021-02-03 26.06 27.42 0.95 27.01 28.43 27 4787 28.38 8124 26.54 16945 464658 64
2021-02-02 24.95 26.06 2.05 27 27.25 24.5 280 27.25 9673 26.51 58210 1516709 110
2021-02-01 25.62 24.95 -1.07 24.55 25.75 24.25 10974 24.94 873 24.07 18040 450025 48
2021-01-31 25.45 25.62 -0.45 25 26.25 25 1549 26.11 1571 24.83 21638 554297 45
2021-01-27 24.95 25.45 0.4 25.35 25.79 24.42 7829 25.47 1071 23.6 37953 966089 56
2021-01-26 24.16 24.95 0.74 24.9 25.5 24.5 10400 25.17 5761 24 32185 803078 76
2021-01-25 22.89 24.16 1.46 24.35 24.74 23.4 3667 24.56 6914 23 16271 393114 62
2021-01-24 22.93 22.89 0.85 23.78 23.98 22.3 2483 23.78 4622 22.84 50078 1146303 86
2021-01-21 22.99 22.93 0.21 23.2 23.31 22.42 669 23.39 4482 22.54 28798 660273 64
2021-01-20 22.65 22.99 0.03 22.68 23.25 22.62 4809 23.39 5254 22.04 27973 642986 62
2021-01-19 22.73 22.65 -0.51 22.22 23 22.22 6237 23.35 2708 22 10701 242365 25
2021-01-18 23.05 22.73 -0.65 22.4 23.2 22.4 5348 23.39 1930 21.08 29334 666688 42
2021-01-17 22.27 23.05 0.44 22.71 23.46 22.55 3674 23.4 2566 22.3 19944 459803 51
2021-01-14 21.66 22.27 0.89 22.55 22.65 21.4 2628 22.98 3430 21.08 19211 427760 52
2021-01-13 21.33 21.66 0.05 21.38 22.25 21.38 5453 22.7 2430 21.3 12023 260407 38
2021-01-12 22.49 21.33 -1.24 21.25 21.6 21.08 6075 23.65 722 21.08 9199 196169 35
2021-01-11 22.68 22.49 -1.58 21.1 23.85 21.1 7628 21.98 1289 20.56 55722 1253203 121
2021-01-10 20.62 22.68 2.06 22.68 22.68 22.6 0 0 6700 20.77 64182 1455540 80
2021-01-06 19.25 20.62 1.92 21.17 21.17 19.04 0 0 7374 21.17 43687 900810 110
2021-01-05 19.3 19.25 -0.05 19.25 19.59 18.71 1390 20.75 400 18.52 9195 176985 30
2021-01-04 19.1 19.3 0.15 19.25 19.9 19.2 8090 20.35 400 18.52 15270 294731 16
2021-01-03 19.1 19.1 0.25 19.35 19.36 18.91 110 20.93 3400 18.72 1915 37019 4
2020-12-31 19.23 19.1 0.27 19.5 19.6 18.93 210 20.93 400 18.52 16460 314416 22
2020-12-30 19.34 19.23 0.16 19.5 19.51 18.95 910 20.93 1272 18.92 33725 648645 48
2020-12-29 19.03 19.34 0.3 19.33 19.5 19 410 20.93 1862 19.25 14853 287300 22
2020-12-28 19.03 19.03 -0.04 18.99 19.2 18.91 3800 19.9 872 18.92 1780 33999 9
2020-12-27 19.24 19.03 -0.34 18.9 19.45 18.71 1610 20.9 1830 18.78 24955 474909 24
2020-12-24 19.08 19.24 -0.08 19 19.97 18.92 510 20.77 230 18.56 22980 442090 53
2020-12-23 18.2 19.08 1.24 19.44 19.45 18.75 100 19.5 1430 18.5 18881 360335 47
2020-12-22 19.13 18.2 -0.8 18.33 18.99 18 3050 19.5 200 17.22 34388 625994 63
2020-12-21 21.11 19.13 -2.11 19 20.64 19 7732 19 0 0 36729 702738 59
2020-12-20 21.07 21.11 -0.44 20.63 21.8 20.63 2877 21.9 2050 20.3 21109 445640 60
2020-12-17 21.44 21.07 0.25 21.69 21.74 20.8 3229 22 1050 20.3 9035 190348 23
2020-12-16 21.23 21.44 -0.23 21 22.3 20.81 3649 22.5 2550 20.47 47425 1016797 64
2020-12-15 21.76 21.23 -0.76 21 21.82 21 19333 21.89 2500 20.54 14747 313151 42
2020-12-14 22.67 21.76 -0.88 21.79 22.97 21.1 15743 22.9 1800 20.8 27023 588100 62
2020-12-13 22.11 22.67 0.2 22.31 23 22 10358 22.98 2400 21.6 33153 751511 73
2020-12-10 22.82 22.11 -1.8 21.02 22.82 20.6 9598 22.99 0 0 39396 871236 75
2020-12-09 23.2 22.82 -0.22 22.98 23.5 22.5 14078 23.56 2888 22.3 30610 698671 41
2020-12-08 22.83 23.2 -0.03 22.8 23.65 22.6 11328 23.56 3093 22.8 33522 777557 65
2020-12-07 22.67 22.83 0.32 22.99 23 22.51 11083 23.58 1200 22.52 8518 194458 23
2020-12-06 23.09 22.67 -0.54 22.55 23.1 22.51 10080 23.35 900 22.5 8888 201463 26
2020-12-03 22.65 23.09 0.75 23.4 23.72 22.5 7898 23.69 1100 22.6 27639 638156 56
2020-12-02 22.99 22.65 -0.34 22.65 23.24 22.4 5170 23.27 3600 22.51 28366 642440 69
2020-12-01 23.04 22.99 -0.34 22.7 23.69 22.7 5373 23.69 2130 22.62 38487 884720 60
2020-11-30 23.56 23.04 -0.56 23 23.75 22.75 4380 24 2412 22.56 21299 490791 44
2020-11-29 23.19 23.56 0.05 23.24 24 23.24 3730 24 1850 22.75 25652 604480 45
2020-11-26 23.47 23.19 -0.07 23.4 23.5 22.8 2650 24.96 650 22.48 54608 1266199 96
2020-11-25 24.63 23.47 -1.59 23.04 24 22.56 4087 23.49 3255 23 129652 3043471 173
2020-11-24 24.89 24.63 -0.89 24 26.5 24 4171 24.99 1430 23.6 141717 3490681 213
2020-11-23 22.9 24.89 2.29 25.19 25.19 22.56 0 0 6430 24.5 166409 4142280 200
2020-11-22 22.86 22.9 -0.25 22.61 24 22.5 6143 23.99 1400 22.15 82225 1883354 121
2020-11-19 23.21 22.86 -0.71 22.5 23.4 22.5 2690 24 400 22 55920 1278193 87
2020-11-18 23.03 23.21 -0.68 22.35 24.2 22.1 2490 24 1400 22.05 88261 2048429 141
2020-11-17 22.83 23.03 0.17 23 23.35 22.7 2478 23.5 900 22.33 23676 545368 46
2020-11-16 23.24 22.83 -0.24 23 23.5 22.5 1672 24.9 2900 22.8 76536 1747500 105
2020-11-15 24.42 23.24 -1.77 22.65 24 22.65 2798 25 2400 22.25 68340 1588008 107
2020-11-12 24.34 24.42 -0.48 23.86 25.25 23.85 2324 25.25 0 0 88292 2155904 169
2020-11-11 22.65 24.34 2.25 24.9 24.91 21.65 0 0 5021 24.55 249770 6080255 338
2020-11-10 22.61 22.65 -0.61 22 23.8 21.5 9451 23 1000 20.61 94509 2140769 156
2020-11-09 22.03 22.61 0.96 22.99 24 20.9 3653 23.89 500 22.25 151383 3423456 238
2020-11-08 20.15 22.03 1.26 21.41 22.16 21.05 1000 22.14 1500 21.35 284391 6265380 352
2020-11-05 18.32 20.15 1.83 20.15 20.15 20.15 0 0 20100 20.15 125896 2536807 62
2020-11-04 16.84 18.32 1.68 18.52 18.52 16.99 0 0 9608 18.52 88031 1612816 114
2020-11-03 16.24 16.84 0.76 17 17 16 3193 17.25 4300 16.01 38850 654340 52
2020-11-02 16.79 16.24 -0.41 16.38 16.98 15.25 9833 16.9 0 0 15898 258113 28
2020-11-01 16.58 16.79 0.07 16.65 17.18 16 8028 17 910 16.31 28942 485844 56
2020-10-28 16.98 16.58 -0.52 16.46 17.23 16.01 5438 17.5 165 15.29 14422 239120 20
2020-10-27 17.08 16.98 -0.09 16.99 17.25 16.72 7776 17.5 799 16.36 27129 460564 39
2020-10-26 16.17 17.08 0.81 16.98 17.6 16.6 5360 17.5 1500 16.1 39581 676134 70
2020-10-25 15.06 16.17 1.5 16.56 16.56 14.2 0 0 2101 15.03 37036 598749 92
2020-10-22 15.55 15.06 -0.1 15.45 15.7 14.81 7908 15.5 1401 14.04 37602 566325 59
2020-10-21 15.02 15.55 -0.02 15 15.8 15 7899 15.74 5396 14.7 19742 306955 37
2020-10-20 15.25 15.02 -0.35 14.9 15.15 14.85 9969 15.8 3451 14.9 6850 102864 19
2020-10-19 15.5 15.25 -0.44 15.06 15.7 15.06 9260 15.7 5458 15.06 5874 89575 19
2020-10-18 15.5 15.5 -0.23 15.27 15.28 15.27 7550 16.24 4752 15.09 1000 15279 2
2020-10-15 15.5 15.5 -0.09 15.41 15.42 15.41 5850 16.25 2395 15.09 1250 19268 4
2020-10-14 15.44 15.5 0.06 15.5 15.98 15.4 6909 15.9 6855 15.15 5440 84312 13
2020-10-13 16.21 15.44 -0.8 15.41 15.98 15.41 13587 16.25 1700 15.04 5284 81603 11
2020-10-12 15.98 16.21 -0.18 15.8 16.34 15.61 11359 16.25 1500 15.04 7100 115092 10
2020-10-11 16.02 15.98 -0.02 16 16.25 15.86 6384 16.35 3725 15.13 13168 210439 13
2020-10-07 15.98 16.02 -0.12 15.86 16.3 15.8 4284 16.85 1500 15.86 12479 199968 31
2020-10-06 15.78 15.98 0.22 16 16.02 15.73 2186 16.23 2835 15.04 17074 272798 32
2020-10-05 16.16 15.78 -0.26 15.9 16.2 15.62 9124 16.23 880 15.62 5555 87641 10
2020-10-04 16.74 16.16 -0.93 15.81 16.5 15.81 9936 17.25 250 15.08 18451 298187 42
2020-10-01 16.49 16.74 -0.17 16.32 17 16.05 9436 16.5 2395 16.3 14341 240052 29
2020-09-30 16.54 16.49 0.34 16.88 16.88 15.8 8838 16.88 750 15 15708 259013 22
2020-09-29 16.59 16.54 -0.43 16.16 16.97 16 10133 16.78 1750 15 7004 115875 21
2020-09-28 17.35 16.59 -1.04 16.31 17.6 16.31 5477 17.6 0 0 10830 179620 24
2020-09-27 16.17 17.35 0.48 16.65 17.78 16.35 1085 17.6 0 0 27385 475196 69
2020-09-24 14.81 16.17 1.48 16.29 16.29 15.1 0 0 12155 16.29 100408 1623103 110
2020-09-23 14.21 14.81 0.59 14.8 15.15 14.55 2619 15.49 1669 14.33 20788 307876 51
2020-09-22 14.05 14.21 0.13 14.18 14.34 14 658 14.38 1650 14.19 4400 62517 14
2020-09-21 14.68 14.05 -0.68 14 14.8 13.6 2791 14.89 300 13.25 15832 222466 40
2020-09-20 14.49 14.68 0.01 14.5 15.23 14.5 1983 14.98 3020 14.43 17535 257464 41
2020-09-17 14.57 14.49 -0.07 14.5 14.83 14.31 1453 14.76 1700 14.25 9719 140807 35
2020-09-16 14.7 14.57 0.15 14.85 14.98 14.5 1253 14.96 4250 14.55 3150 45906 16
2020-09-15 14.65 14.7 0.15 14.8 15.23 14.4 1194 14.99 2200 14.25 16420 241320 39
2020-09-14 15.17 14.65 -0.57 14.6 14.9 14.4 2453 15.33 3025 14.25 5400 79103 12
2020-09-13 15.51 15.17 -0.61 14.9 15.55 14.9 3042 15.63 2800 14.15 9767 148190 27
2020-09-10 15.42 15.51 -0.16 15.26 15.7 15.25 2042 15.84 11250 15 9134 141712 31
2020-09-09 15.71 15.42 -0.46 15.25 15.89 15.01 8244 15.84 1250 15 27174 419135 40
2020-09-08 16.14 15.71 -0.49 15.65 16.15 15.05 6243 16 930 15.12 19038 299148 35
2020-09-02 16.89 16.54 -0.79 16.1 17.02 16.09 9330 16.47 6044 16.09 8590 142079 28
2020-09-01 16.38 16.89 -0.01 16.37 17.23 16.37 5878 16.89 3196 15.65 27650 466992 47
2020-08-31 16.35 16.38 -0.31 16.04 16.89 15.5 3815 16.99 2651 15.95 33655 551223 60
2020-08-30 15.89 16.35 0.21 16.1 16.5 15.51 8993 16.5 4395 15.82 17514 286359 26
2020-08-27 16.46 15.89 -0.07 16.39 16.69 15.1 3912 16.43 2408 15.81 40861 649351 61
2020-08-26 16.18 16.46 0.42 16.6 16.7 16.3 2792 16.7 10809 16.05 20867 343516 28
2020-08-25 16.27 16.18 -0.22 16.05 16.71 15.85 7193 16.7 10809 16.05 28362 458964 38
2020-08-24 16.15 16.27 0.16 16.31 16.8 16.12 4393 16.88 8780 16.22 28704 467037 41
2020-08-23 16.3 16.15 0.29 16.59 16.79 16 9003 16.8 5700 15.8 138678 2240016 178
2020-08-19 15.96 16.3 0.54 16.5 16.67 16 3195 16.8 4200 16.1 7136 116302 14
2020-08-18 16.11 15.96 -0.11 16 16.4 15.25 1998 16.8 6150 15.8 51307 819019 57
2020-08-17 16.81 16.11 -1.11 15.7 16.69 15.7 4270 16.98 8250 15.56 35360 569475 63
2020-08-16 17.1 16.81 -0.85 16.25 17 16.12 4243 16.99 10000 16.15 24028 404015 39
2020-08-13 16.95 17.1 -0.2 16.75 17.49 16.6 4230 17.8 4650 16.26 13890 237495 22
2020-08-12 17.13 16.95 -0.23 16.9 17.3 16.55 5066 17.5 4500 16.21 10609 179790 26
2020-08-11 17.36 17.13 0.04 17.4 17.5 17 7267 17.5 3000 16.21 7701 131920 23
2020-08-10 17.94 17.36 -0.92 17.02 18 16.17 5347 17.5 5750 16.5 47425 823077 67
2020-08-09 18.18 17.94 -0.18 18 18.25 17.8 6048 18.8 2500 17.32 20412 366288 37
2020-08-06 18.2 18.18 -0.07 18.13 18.75 18.05 6331 18.99 3667 18.1 18628 338693 26
2020-08-05 17.32 18.2 1.18 18.5 19.05 17.67 4465 18.9 4917 17.8 46931 854135 85
2020-08-04 17.11 17.32 0.24 17.35 17.6 17 5852 17.67 2500 16.6 31735 549502 56
2020-07-29 17.22 17.11 0.22 17.44 17.59 16.73 2993 17.67 3500 16.6 13098 224127 34
2020-07-28 16.59 17.22 0.48 17.07 17.6 16.52 3167 17.6 4475 16.6 48740 839185 103
2020-07-27 16.23 16.59 0.52 16.75 16.8 16.15 7563 16.89 1600 15.5 14636 242767 33
2020-07-26 16.46 16.23 -0.25 16.21 16.94 15.75 14537 16.99 2510 16.15 21764 353306 44
2020-07-22 16.29 16.46 0.41 16.7 17.1 16.11 10659 16.99 2350 16.1 16675 274556 47
2020-07-21 15.31 16.29 1.38 16.69 16.79 15.35 7467 16.69 1852 16.5 91538 1490821 126
2020-07-20 14.43 15.31 1.22 15.65 15.65 14.31 170 15.83 2750 14.5 39520 604983 74
2020-07-19 13.84 14.43 0.76 14.6 14.99 13.81 1650 14.7 3780 14.2 33744 486763 60
2020-07-16 14.6 13.84 -0.45 14.15 14.16 13.3 0 0 250 13.15 8938 123674 24
2020-07-15 15.26 14.6 -1.47 13.79 16.35 13.74 7517 16.29 1000 13.76 89237 1303005 125
2020-07-14 15.94 15.26 -0.69 15.25 15.5 15.11 11441 16.49 5250 14.85 15150 231137 27
2020-07-13 16.01 15.94 -0.39 15.62 16.5 15.61 13641 16.5 1250 15.5 22292 355413 51
2020-07-12 15.64 16.01 0.52 16.16 16.49 15.5 2616 16.5 750 15.2 22381 358270 48
2020-07-09 16.44 15.64 -1.07 15.37 16.3 15.05 2843 16.2 250 14.8 58996 922438 76
2020-07-08 16.68 16.44 -0.57 16.11 17.29 16 6019 16.97 3073 16.11 47101 774232 81
2020-07-07 17.75 16.68 -0.87 16.88 17.95 16.5 6379 17 0 0 28334 472664 62
2020-07-06 16.95 17.75 0.05 17 18.64 17 6469 18.2 1000 16.92 89081 1580807 153
2020-07-05 15.42 16.95 1.54 16.96 16.96 16.71 0 0 4600 16.96 61787 1047191 74
2020-06-30 15.2 15.42 0.3 15.5 15.9 15 1561 16.15 1000 14.2 141342 2179789 181
2020-06-29 14.43 14.74 0.47 14.9 15.16 14.11 2650 15.2 1496 13.57 62266 917952 89
2020-06-28 14.95 14.43 -0.62 14.33 14.7 14.2 7607 14.95 1086 14.1 13759 198507 27
2020-06-25 14.27 14.95 0.34 14.61 15.3 14.61 4104 15.25 421 13.57 105485 1576739 116
2020-06-24 14 14.27 0.45 14.45 14.99 13.42 4160 14.9 3185 13.8 119831 1709936 190
2020-06-23 13.28 14 1.06 14.34 14.34 13.45 2471 14.44 5082 13.75 44979 629891 92
2020-06-22 13.5 13.28 -0.5 13 13.7 13 7533 14.1 1615 12.9 43488 577658 60
2020-06-21 13.87 13.5 -0.44 13.43 13.8 13.32 4762 14.37 240 13.3 15596 210498 27
2020-06-18 14.21 13.87 -0.56 13.65 14.25 13.65 6623 14.37 846 13.65 32170 446121 25
2020-06-17 14.1 14.21 -0.19 13.91 14.58 13.91 14165 14.38 1000 13.58 27794 394862 44
2020-06-16 13.96 14.1 0.1 14.06 14.7 13.62 12797 14.47 12200 14.06 18393 259265 44
2020-06-15 13.93 13.96 0.07 14 14.38 13.52 11790 14.45 2150 13.55 26742 373327 42
2020-06-14 14.32 13.93 -0.42 13.9 14.17 13.56 1744 14.17 1000 13.55 34238 477043 60
2020-06-11 14.21 14.32 -0.01 14.2 14.6 13.71 6565 14.8 200 13.9 36276 519452 68
2020-06-10 14.74 14.21 -1 13.74 14.8 13.7 11409 15.14 0 0 39882 566870 82
2020-06-09 13.72 14.74 0.82 14.54 15.08 13.64 3889 15 2900 14.01 157319 2318290 210
2020-06-08 12.54 13.19 0.96 13.5 13.64 12.17 2800 13.75 2480 12.76 73547 969777 117
2020-06-07 12.61 12.54 -0.21 12.4 12.94 12.32 28470 12.98 1780 12.13 12306 154312 29
2020-06-04 12.22 12.61 0.3 12.52 12.95 12.49 24315 12.7 1785 12.13 19090 240767 33
2020-06-03 12.1 12.22 -0.02 12.08 12.6 11.26 3545 12.51 3316 12.03 8111 99120 21
2020-06-02 12.29 12.1 -0.09 12.2 12.62 12 9182 12.69 985 11.5 33593 406454 50
2020-05-31 12.25 12.61 0.11 12.36 13.17 12.12 4757 12.79 3266 12.36 7019 88503 25
2020-05-17 12.67 13.16 0.54 13.21 13.5 12.9 2630 13.53 1250 13.01 23726 312219 41
2020-05-14 12.31 12.67 0.57 12.88 12.9 12.25 2240 12.99 500 12.4 11580 146746 24
2020-05-13 12.97 12.31 -0.67 12.3 13 12.15 2480 12.74 1900 12.25 9102 112041 19
2020-05-12 12.46 12.97 0.34 12.8 13.6 12 3375 13.46 1810 12.56 87864 1139904 94
2020-05-11 13.06 12.46 -0.56 12.5 12.57 12 22715 12.49 0 0 25050 312121 37
2020-05-10 13.24 13.06 -0.44 12.8 14.35 12.35 9395 12.98 0 0 48656 635235 84
2020-05-07 13.84 13.24 -0.54 13.3 13.9 12.7 3200 14.96 300 12.8 41859 554091 65
2020-05-06 12.95 13.84 0.95 13.9 14.24 12.95 1542 14.24 2903 13.9 147332 2038695 188
2020-05-05 11.88 13.06 1.18 13.06 13.06 13 0 0 2355 11.76 120565 1574408 113
2020-05-04 10.97 11.88 1.09 12.06 12.06 10.9 0 0 4595 11.04 69600 826541 72
2020-05-03 11.13 10.97 -0.33 10.8 11.1 10.3 3750 11.85 1070 10.8 17440 191247 41
2020-04-30 11.27 11.13 -0.26 11.01 11.3 11 2300 11.85 4130 11 4435 49371 8
2020-04-29 11.05 11.27 0.15 11.2 11.55 10.87 1850 11.89 132 10.26 6533 73629 16
2020-04-28 11.15 11.05 0.15 11.3 11.3 10.52 425 12.25 130 10.28 10292 113712 22
2020-04-27 11.31 11.15 -0.2 11.11 11.25 11.02 425 12.42 5941 11.11 3049 34005 6
2020-04-26 11.13 11.31 0.03 11.16 11.6 11.1 1925 12.24 5630 10.85 15078 170467 39
2020-04-23 10.98 11.13 -0.16 10.82 11.25 10.82 150 11.29 7630 10.87 6700 74561 12
2020-04-22 10.96 10.98 0.04 11 11.1 10.62 10650 11.58 2130 10.08 18090 198694 22
2020-04-21 11 10.96 -0.07 10.93 11 10.8 10650 11.57 2130 10.08 6500 71239 6
2020-04-16 11.18 11 -0.18 11 11.1 10.82 11020 11.59 130 10.08 15005 165123 25
2020-04-15 11.64 11.18 -0.24 11.4 11.4 10.6 15969 11.59 2000 10.8 33161 370588 47
2020-04-14 11.44 11.64 -0.23 11.21 12 11.21 3467 11.94 130 10.32 12939 150619 20
2020-04-13 10.81 11.44 0.67 11.48 11.78 11.1 2000 11.75 430 10.66 20500 234479 36
2020-04-12 10.22 10.81 1.02 11.24 11.24 10.3 0 0 4052 11.24 23902 258414 50
2020-04-09 10.28 10.22 -0.18 10.1 10.82 10.05 1000 11.11 7499 10.05 3950 40368 15
2020-04-08 10.53 10.28 -0.31 10.22 10.52 10.2 500 11.3 0 0 17352 178308 23
2020-04-07 10.45 10.53 0.34 10.79 10.79 10.4 800 11.23 1350 10.26 29078 306137 33
2020-04-06 10.21 10.45 0.38 10.59 10.6 10.01 750 11.23 0 0 16181 169110 24
2020-04-05 11.22 10.21 -1.12 10.1 11.48 10.1 4791 11.25 0 0 79832 814738 140
2020-04-02 11.73 11.22 -0.52 11.21 11.3 10.9 240 12.85 186 10.72 12237 137274 20
2020-04-01 12.52 11.73 -1.22 11.3 13.6 11.27 2370 12.5 0 0 51261 601330 109
2020-03-31 11.43 12.52 1.14 12.57 12.57 12.09 0 0 2330 12.57 28771 360343 61
2020-03-30 11.68 11.43 -0.67 11.01 12.83 11 3572 12.3 0 0 12566 143670 31
2020-03-29 10.96 11.68 0.94 11.9 11.99 11 695 11.99 1000 11.1 2680 31294 11
2020-03-26 11.1 10.96 -0.35 10.75 11 10.75 1500 12.11 0 0 12290 134696 4
2020-03-25 11.63 11.1 -0.53 11.1 11.1 11 3290 12.35 0 0 6065 67315 5
2020-03-24 11.08 11.63 -0.78 10.3 12.18 10.3 280 12.08 0 0 5426 63091 11
2020-03-23 10.12 11.08 1.01 11.13 11.13 10.1 0 0 0 0 29988 332315 36
2020-03-22 10.12 10.12 -10.12 0 0 0 3050 11 3320 9.3 0 0 0
2020-03-19 9.4 10.12 0.94 10.34 10.34 8.46 0 0 2550 9 23310 235820 37
2020-03-18 8.95 9.4 0.55 9.5 9.5 9 0 0 2000 8.12 11246 105714 9
2020-03-17 9.01 8.95 0.47 9.48 9.48 8.15 0 0 2000 8.12 63285 566718 111
2020-03-16 9.01 9.01 -0.72 8.29 9.65 8.14 304 9.65 0 0 3267 27884 8
2020-03-15 10.01 9.01 -1 9.01 9.03 9.01 1560 9.65 0 0 38749 349189 69
2020-03-11 10.52 10.01 -0.52 10 10.04 10 2644 10.39 500 9.77 4412 44154 5
2020-03-10 10.52 10.52 0.48 11 11 10 1837 10.96 500 9.77 2505 25205 13
2020-03-09 10.52 10.52 -0.12 10.4 10.5 9.61 1837 10.99 900 9.7 2612 25835 7
2020-03-08 10.52 10.52 -0.51 10.01 10.99 10.01 2337 11.14 172 9.48 1224 12988 9
2020-03-05 10.71 10.52 -0.19 10.52 10.53 10.51 543 11.37 140 9.65 4259 44810 6
2020-03-04 10.71 10.71 -0.31 10.4 10.5 10.35 702 11.6 0 0 2250 23388 4
2020-03-03 10.71 10.71 -0.28 10.43 10.8 10.43 702 11.4 1250 10.35 1507 15839 5
2020-03-02 11.67 10.71 -1.11 10.56 10.8 10.56 2200 11.5 0 0 4952 53024 16
2020-03-01 11.67 11.67 -0.95 10.72 11.6 10.7 2200 12.4 1233 10.72 2342 25280 6
2020-02-27 11.8 11.67 -0.2 11.6 11.71 11.56 3715 12.6 125 10.64 6580 76796 11
2020-02-26 11.47 11.8 0.33 11.8 12.1 11.55 645 12.6 6695 11.65 36054 425581 52
2020-02-12 11.2 11.06 -0.25 10.95 11.25 10.75 9860 11.5 420 10.95 3400 37600 9
2020-02-11 10.84 11.2 0.36 11.2 11.79 10.31 10910 11.59 1120 10.45 14368 160948 34
2020-02-10 10.03 10.84 1 11.03 11.03 10.01 0 0 3440 11.03 14130 153150 31
2020-02-09 10.08 10.03 -0.08 10 10.1 10 1777 10.85 3000 9.11 4303 43180 7
2020-02-06 9.19 10.08 0.91 10.1 10.1 9.95 0 0 4900 9.1 17266 173955 26
2020-01-16 9.48 9.48 -9.48 0 0 0 4159 9.5 3440 9.2 0 0 0
2020-01-15 9.48 9.48 -9.48 0 0 0 7579 9.78 2390 8.89 0 0 0
2020-01-14 9.48 9.48 0.02 9.5 9.5 9.12 7579 9.84 1450 9.12 1875 17631 5
2020-01-13 9.43 9.48 -0.32 9.11 9.5 9.01 7849 9.86 1460 9.05 6452 61132 7
2019-12-12 9.77 9.77 -0.56 9.21 9.23 9.21 7785 10.4 4841 9.1 1600 14751 3
2019-12-11 9.67 9.77 -0.27 9.4 9.9 9.11 8955 10.4 4170 9.15 23992 234327 30
2019-12-10 9.67 9.67 -0.17 9.5 9.5 9.5 14113 9.8 1170 9.05 500 4750 1
2019-12-09 9.67 9.67 0.09 9.76 9.76 9.76 12004 9.8 0 0 1000 9760 1
2019-12-08 9.67 9.67 0.11 9.78 9.78 9.78 6764 9.78 0 0 188 1839 1
2019-12-05 9.67 9.67 -9.67 0 0 0 4255 9.9 0 0 0 0 0
2019-12-04 9.67 9.67 -0.37 9.3 9.3 9.3 6270 9.65 0 0 600 5580 1
2019-12-03 9.67 9.67 -0.96 8.71 9.04 8.71 2850 9.65 0 0 1337 12060 5
2019-12-02 9.67 9.67 -0.86 8.81 9.09 8.81 4829 9.47 0 0 3329 29893 5
2019-12-01 9.67 9.67 0.13 9.8 9.8 9.7 962 9.9 0 0 2989 29242 7
2019-11-28 9.47 9.67 0.33 9.8 9.8 9.3 1650 9.99 2155 8.65 3300 31895 9
2019-11-27 9.22 9.47 0 9.22 9.69 9.22 1107 9.69 155 8.6 4170 39485 10
2019-11-26 9.26 9.22 0.04 9.3 9.3 9.09 3186 9.35 155 8.6 5680 52374 9
2019-11-25 9.53 9.26 -0.42 9.11 9.3 9.11 5619 9.58 155 8.6 4024 37254 9
2019-11-24 9.53 9.53 -0.43 9.1 9.21 9.1 4460 9.69 155 8.6 1450 13343 4
2019-11-21 9.23 9.53 0.27 9.5 9.59 9.49 1460 9.69 156 8.57 11486 109514 12
2019-11-20 9.23 9.23 0.26 9.49 9.5 9.05 7060 9.79 650 9.02 2200 20591 6
2019-11-19 9.22 9.23 -0.01 9.21 9.25 9.2 5839 9.79 1450 9.1 6159 56876 12
2019-11-18 9.48 9.22 -0.27 9.21 9.23 9.19 12150 9.98 2020 9.13 9520 87735 21
2019-11-17 9.63 9.48 0.17 9.8 10.4 9.01 12045 9.99 4272 9.22 30725 291124 39
2019-11-14 9 9.63 0.85 9.85 9.9 9 0 0 1880 9 74978 722190 104
2019-11-13 9 9 -0.12 8.88 8.88 8.88 5260 9.24 5020 8.57 250 2220 1
2019-11-12 9 9 -9 0 0 0 3295 9.23 4020 8.57 0 0 0
2019-11-11 8.63 9 0.56 9.19 9.25 8.61 2000 9.22 4770 8.57 6599 59415 19
2019-11-07 8.63 8.63 0.09 8.72 8.72 8.69 2488 8.74 3890 8.23 279 2429 2
2019-11-06 8.63 8.63 -0.13 8.5 8.5 8.5 5684 8.74 2955 8.34 1000 8500 1
2019-11-05 8.53 8.63 0.02 8.55 8.75 8.36 5475 8.9 9180 8.32 8090 69812 9
2019-11-04 8.53 8.53 -8.53 0 0 0 4577 8.9 19010 8.31 0 0 0
2019-11-03 8.53 8.53 -0.07 8.46 8.6 8.46 3310 8.9 14195 8.29 1300 11138 3
2019-10-31 8.54 8.53 -0.02 8.52 8.57 8.5 2730 8.9 17183 8.2 7200 61434 8
2019-10-30 8.54 8.54 0.06 8.6 8.6 8.6 3990 9.3 20808 8.53 3169 27253 5
2019-10-29 8.54 8.54 -8.54 0 0 0 3700 8.94 16781 8.31 0 0 0
2019-10-28 8.52 8.54 -0.02 8.5 8.78 8.5 2600 8.84 16435 8.2 7150 61097 11
2019-10-27 8.32 8.52 0.19 8.51 8.52 8.51 1125 8.75 15958 8.36 5000 42584 6
2019-10-24 8.32 8.32 0.18 8.5 8.5 8.5 1120 8.8 13480 8.41 3000 25500 2
2019-10-23 8.33 8.32 -0.06 8.27 8.5 8.21 3220 8.8 19120 8.2 7705 64142 15
2019-10-22 8.29 8.33 -0.09 8.2 8.89 8.2 3940 8.79 19670 8.2 11504 95808 13
2019-10-21 8.29 8.29 0.01 8.3 8.39 8.2 3940 8.9 3585 8.12 9188 76134 16
2019-10-20 8.5 8.29 -0.23 8.27 8.35 8.27 3540 8.95 1560 8.2 11300 93702 10
2019-10-17 8.58 8.5 -0.16 8.42 8.51 8.42 417 8.7 560 8.12 8582 72936 14
2019-10-16 8.58 8.58 -0.13 8.45 8.45 8.45 2417 8.75 6035 8.43 300 2535 1
2019-10-15 8.5 8.58 0 8.5 8.79 8.5 900 9 5155 8.2 15943 136742 22
2019-10-14 8.51 8.5 -0.01 8.5 8.52 8.5 0 0 4155 8.12 63387 538963 66
2019-10-13 8.64 8.51 -0.14 8.5 8.6 8.5 2550 9.49 4140 8.12 29500 251151 41
2019-10-10 8.75 8.64 0 8.75 9.5 8.41 0 0 262 8.41 10283 88847 10
2019-10-09 9.02 8.75 -0.27 8.75 8.75 8.75 2000 9.92 330 8.41 4000 35000 2
2019-10-08 10.01 9.02 -1 9.01 9.04 9.01 4225 10.5 0 0 10882 98111 16
2019-10-07 10.01 10.01 -0.96 9.05 9.5 9.05 4192 10.27 1160 9.02 2350 21373 4
2019-10-03 10.01 10.01 -10.01 0 0 0 3192 10.27 10 9.01 0 0 0
2019-10-02 9.35 10.01 0.85 10.2 10.2 9.99 3000 10.27 1373 9 3019 30232 7
2019-10-01 9.35 9.35 -9.35 0 0 0 8250 10.25 400 8.56 0 0 0
2019-09-30 9.35 9.35 -9.35 0 0 0 250 9.98 302 8.56 0 0 0
2019-09-29 8.5 9.35 0.85 9.35 9.35 9.34 0 0 2202 8.55 9787 91497 17
2019-09-26 8.5 8.5 -8.5 0 0 0 0 0 352 8.5 0 0 0
2019-09-25 8.5 8.5 -8.5 0 0 0 0 0 1727 7.92 0 0 0
2019-09-24 8.5 8.5 -8.5 0 0 0 0 0 1715 7.92 0 0 0
2019-09-22 9.66 8.7 -0.96 8.7 8.8 8.7 3150 9.48 0 0 4404 38334 7
2019-09-18 9.47 9.66 0.32 9.79 9.79 9.02 9390 9.93 3390 9.02 11408 110211 11
2019-09-17 9.14 9.47 0.39 9.53 9.6 8.9 9653 9.7 3090 8.88 39241 371757 35
2019-09-15 8.5 9.17 0.85 9.35 9.35 8.99 0 0 6354 9 65065 596502 68
2019-09-12 8.5 8.5 0 8.5 8.5 8.5 2630 9.19 9697 8.41 1500 12750 2
2019-09-11 8.84 8.5 -0.34 8.5 8.65 8.32 5170 9 7970 8.41 10850 92225 13
2019-09-10 8.84 8.84 -0.29 8.55 8.84 8.55 3670 9 6705 8.52 2500 21787 4
2019-09-09 8.93 8.84 -0.43 8.5 9.37 8.5 3310 9 8660 8.26 27241 240683 42
2019-09-08 8.49 8.93 0.78 9.27 9.31 8.7 460 9.33 10865 8.58 17959 160435 33
2019-09-05 8.41 8.49 0.09 8.5 8.51 8.45 1517 8.75 6687 8.23 5900 50065 5
2019-08-25 8.66 8.66 -0.15 8.51 8.68 8.13 2717 9 4175 8.21 400 3362 5
2019-08-22 8.66 8.66 0 8.66 8.84 8.66 2227 8.83 3356 8.68 15121 130966 17
2019-08-21 8.75 8.66 -0.09 8.66 8.9 8.65 2603 8.85 3421 8.61 5564 48176 11
2019-08-20 8.75 8.75 -0.09 8.66 8.85 8.63 1000 9.49 4059 8.66 1787 15541 4
2019-08-19 9.16 8.75 -0.16 9 9 8.7 3672 9.11 1321 8.64 6000 52500 12
2019-08-18 9.16 9.16 -9.16 0 0 0 3172 9.11 985 8.56 0 0 0
2019-08-15 9.16 9.16 -9.16 0 0 0 2822 9.2 1575 8.51 0 0 0
2019-08-15 9.16 9.16 -9.16 0 0 0 2822 9.2 1575 8.51 0 0 0
2019-08-15 9.16 9.16 -9.16 0 0 0 2822 9.2 1575 8.51 0 0 0
2019-08-08 8.37 8.37 0.3 8.67 8.67 8.42 650 8.92 4965 8.4 1755 15191 4
2019-08-08 8.37 8.37 0.3 8.67 8.67 8.42 650 8.92 4965 8.4 1755 15191 4
2019-08-08 8.37 8.37 0.3 8.67 8.67 8.42 650 8.92 4965 8.4 1755 15191 4
2019-08-08 8.37 8.37 0.3 8.67 8.67 8.42 650 8.92 4965 8.4 1755 15191 4
2019-08-08 8.37 8.37 0.3 8.67 8.67 8.42 650 8.92 4965 8.4 1755 15191 4
2019-08-08 8.37 8.37 0.3 8.67 8.67 8.42 650 8.92 4965 8.4 1755 15191 4
2019-08-08 8.37 8.37 0.3 8.67 8.67 8.42 650 8.92 4965 8.4 1755 15191 4
2019-08-08 8.37 8.37 0.3 8.67 8.67 8.42 650 8.92 4965 8.4 1755 15191 4
2019-08-08 8.37 8.37 0.3 8.67 8.67 8.42 650 8.92 4965 8.4 1755 15191 4
2019-08-08 8.37 8.37 0.3 8.67 8.67 8.42 650 8.92 4965 8.4 1755 15191 4
2019-08-08 8.37 8.37 0.3 8.67 8.67 8.42 650 8.92 4965 8.4 1755 15191 4
2019-08-08 8.37 8.37 0.3 8.67 8.67 8.42 650 8.92 4965 8.4 1755 15191 4
2019-08-07 8.66 8.37 0.24 8.9 8.9 8.31 2265 8.94 6760 8.4 10416 87201 7
2019-08-06 8.66 8.66 -0.35 8.31 8.84 8.31 2265 8.94 2961 8.2 2325 19896 3
2019-08-05 8.66 8.66 -0.46 8.2 8.2 8.2 1141 8.94 2061 8.05 500 4100 1
2019-08-04 8.66 8.66 -0.15 8.51 8.69 8.1 2241 8.69 1676 8.02 2000 16909 5
2019-08-01 8.66 8.66 -0.26 8.4 8.41 8.4 1000 8.95 2176 8.25 3190 26816 9
2019-08-01 8.66 8.66 -0.26 8.4 8.41 8.4 1000 8.95 2176 8.25 3190 26816 9
2019-08-01 8.66 8.66 -0.26 8.4 8.41 8.4 1000 8.95 2176 8.25 3190 26816 9
2019-07-25 8.63 9.15 0.85 9.48 9.49 8.5 678 9.49 1872 8.7 10529 96318 23
2019-07-24 8.63 8.63 -8.63 0 0 0 3482 9.08 4201 8.5 0 0 0
2019-07-22 8.63 8.63 -8.63 0 0 0 3482 9.08 4201 8.5 0 0 0
2019-07-21 8.51 8.63 0.16 8.67 9 8.5 3482 9.08 3701 8.41 3933 33924 5
2019-07-18 8.51 8.51 0.04 8.55 8.6 8.55 2100 9.33 3701 8.41 1808 15471 4
2019-07-18 8.51 8.51 0.04 8.55 8.6 8.55 2100 9.33 3701 8.41 1808 15471 4
2019-07-18 8.51 8.51 0.04 8.55 8.6 8.55 2100 9.33 3701 8.41 1808 15471 4
2019-06-27 8.82 8.82 -0.02 8.8 9 8.8 1210 9.15 6780 8.72 2780 24724 5
2019-06-27 8.82 8.82 -0.02 8.8 9 8.8 1210 9.15 6780 8.72 2780 24724 5
2019-06-24 9.11 8.7 -0.49 8.62 8.76 8.6 1510 9.4 7041 8.6 5277 45912 5
2019-06-23 9.11 9.11 -9.11 0 0 0 1862 9.4 5966 8.65 0 0 0
2019-06-20 9.11 9.11 -0.31 8.8 8.81 8.8 1862 9.4 5966 8.65 1500 13205 3
2019-06-20 9.11 9.11 -0.31 8.8 8.81 8.8 1862 9.4 5966 8.65 1500 13205 3
2019-06-20 9.11 9.11 -0.31 8.8 8.81 8.8 1862 9.4 5966 8.65 1500 13205 3
2019-06-13 9.51 9.51 -0.31 9.2 9.2 9.09 2730 9.98 5755 9.25 73 665 2
2019-06-12 9.51 9.51 -0.49 9.02 10 9.02 3305 10.22 8080 8.65 1220 11490 4
2019-06-11 9.51 9.51 -9.51 0 0 0 2605 10.2 8080 8.65 0 0 0
2019-06-10 9.51 9.51 -0.34 9.17 9.17 9.17 1905 10.25 8080 8.6 412 3778 2
2019-06-09 9.51 9.51 0.47 9.98 9.98 9.98 705 10.32 3225 9.17 400 3992 1
2019-06-03 9.51 9.51 -0.46 9.05 9.05 9.05 705 10.34 655 9.08 100 905 1
2019-06-02 9.51 9.51 -9.51 0 0 0 130 10.3 1625 9.05 0 0 0
2019-05-30 9.51 9.51 -9.51 0 0 0 0 0 100 9.05 0 0 0
2019-05-23 10.29 10.29 -0.38 9.91 10.7 9.91 365 11.3 465 9.51 2285 23671 7
2019-05-22 9.45 10.29 0.87 10.32 10.38 10 0 0 655 9.9 3336 34318 11
2019-05-21 9.01 9.45 0.9 9.91 9.91 8.81 0 0 3612 9.11 6275 59292 18
2019-05-20 9.01 9.01 -0.11 8.9 9.67 8.2 35 9.89 3419 8.81 199 1749 5
2019-05-19 9.79 9.01 -0.79 9 9.42 8.89 2462 9.99 0 0 5650 50933 9
2019-05-16 9.63 9.79 0.17 9.8 9.95 9.25 2335 10.49 325 9.35 11025 107904 21
2019-05-15 9.63 9.63 -9.63 0 0 0 1977 10.4 1292 8.86 0 0 0
2019-05-14 8.92 9.63 0.43 9.35 9.81 9.35 0 0 4485 8.5 7200 69356 20
2019-05-13 8.92 8.92 -0.38 8.54 9.3 8.54 0 0 4485 8.5 2173 19253 9
2019-05-12 8.92 8.92 0.18 9.1 9.11 9.06 0 0 4985 8.95 2000 18162 4
2019-05-09 9.5 8.92 0.3 9.8 9.8 8.6 125 10.38 1652 9.06 7445 66373 13
2019-05-06 11.64 11.11 -0.99 10.65 11.29 10.5 11806 11.49 440 10.5 3570 39649 7
2019-05-05 11.64 11.64 -0.37 11.27 12 11.27 12506 12.4 625 10.5 11994 139605 11
2019-05-02 12.48 11.64 -0.78 11.7 12.2 11.5 15675 12.4 615 11.33 13219 153914 24
2019-04-30 12.03 12.48 0.12 12.15 13 12.06 4232 13 120 10.83 10051 125466 24
2019-04-24 11.45 12.03 1.13 12.58 12.58 11.2 1122 12.59 125 10.32 38226 460039 68
2019-04-23 10.47 11.45 1.04 11.51 11.51 11.03 0 0 901 10.45 62656 717333 79
2019-04-22 9.68 10.47 0.96 10.64 10.64 9.75 0 0 546 9.62 33118 346635 45
2019-04-21 10.03 9.68 -0.33 9.7 9.7 9.65 9646 10.5 2775 9.55 4850 46949 8
2019-04-18 10.6 10.03 -0.59 10.01 10.74 9.54 17109 10.5 0 0 15071 151168 28
2019-04-17 10.17 10.6 0.53 10.7 10.93 10.35 4328 11 311 9.51 38129 404267 54
2019-04-16 10.08 10.17 0.07 10.15 10.38 9.8 5588 10.5 311 9.51 15941 162192 20
2019-04-15 9.66 10.08 0.47 10.13 10.48 9.5 1190 10.43 2321 9.76 16093 162294 29
2019-04-14 9.44 9.66 0.56 10 10 9.4 2000 10.18 281 9.18 10835 104631 15
2019-04-11 9.2 9.44 -0.14 9.06 9.75 9.06 230 9.74 5721 8.77 8889 83872 13
2019-04-10 9.23 9.2 0.36 9.59 9.59 9 4575 9.6 6721 8.56 27355 251592 27
2019-04-03 9.23 9.23 -9.23 0 0 0 3075 9.6 7730 9.19 0 0 0
2019-04-02 9.23 9.23 -9.23 0 0 0 3075 9.6 7730 9.19 0 0 0
2019-04-01 9.23 9.23 0.37 9.6 9.6 9.6 1075 9.6 7730 9.19 155 1488 1
2019-03-27 8.95 8.95 -8.95 0 0 0 4037 9.3 10979 9 0 0 0
2019-03-26 8.95 8.95 0.06 9.01 9.01 9.01 2237 9.5 10979 9 150 1352 2
2019-03-25 8.95 8.95 0.05 9 9 9 332 9.74 12004 9 150 1350 1
2019-03-24 8.95 8.95 -8.95 0 0 0 832 9.63 7254 9 0 0 0
2019-03-21 8.95 8.95 0.35 9.3 9.44 8.82 332 9.69 4779 8.56 1409 13155 3
2019-03-20 9.07 8.95 -0.47 8.6 9.07 8.6 3497 9.45 2755 8.56 4188 37491 9
2019-03-19 9.47 9.07 -0.42 9.05 9.24 9.05 6665 9.45 2750 8.56 8070 73176 11
2019-03-14 9.47 9.47 0.49 9.96 9.96 9.91 4265 9.8 3274 9.32 2000 19881 5
2019-03-11 9.36 9.8 0.1 9.46 10.28 9.46 150 10 6425 9.31 9675 94786 17
2019-03-10 10.18 9.36 -0.79 9.39 9.39 9.19 3994 9.99 5932 9.31 14878 139196 14
2019-02-27 10.18 10.18 -0.42 9.76 10.11 9.76 1541 10.69 220 9.51 500 4936 3
2019-02-25 11.11 10.25 -0.7 10.41 10.41 10.14 5696 11 225 10.12 8200 84033 9
2019-02-17 9.57 10.46 0.95 10.52 10.52 10.09 0 0 2649 10.06 51517 538831 66
2019-02-14 9.3 9.57 0.7 10 10 9.01 2126 10.09 4004 9.33 19873 190121 32
2019-01-10 8.84 8.84 -0.04 8.8 8.8 8.8 5670 9.18 5861 8.61 500 4400 2
2018-12-30 8.7 8.7 -0.39 8.31 8.83 8.3 6480 8.93 2355 8.24 2158 18038 5
2018-12-27 8.7 8.7 -0.28 8.42 8.84 8.42 8580 8.88 1165 8.24 1700 14800 3
2018-12-26 8.45 8.7 0.25 8.7 8.7 8.66 5180 8.75 688 8.15 3500 30436 6
2018-12-25 8.45 8.45 -8.45 0 0 0 5749 8.64 265 8.05 0 0 0
2018-12-24 8.45 8.45 -8.45 0 0 0 5250 8.66 25 7.8 0 0 0
2018-11-14 9.25 9.25 -0.05 9.2 9.2 9 2600 9.66 3639 8.5 300 2758 2
2018-11-13 9.25 9.25 -0.25 9 9 9 2611 9 221 8.55 645 5805 3
2018-11-12 8.93 9.25 -0.28 8.65 9.26 8.65 3316 9 3598 8.5 5329 49316 7
2018-11-11 8.44 8.93 0.65 9.09 9.09 8.65 2235 9.25 576 8.65 3747 33470 9
2018-11-08 8.46 8.44 0.44 8.9 8.9 8.2 3447 8.94 1504 8.65 7259 61248 12
2018-11-01 8.39 8.39 -0.14 8.25 8.25 8.1 3425 8.87 1510 7.6 2295 18815 3
2018-10-31 8.39 8.39 -0.19 8.2 8.62 8.03 2340 8.5 1510 7.6 2658 22002 8
2018-10-30 8.14 8.39 0.53 8.67 8.85 8.01 1596 8.63 1015 7.6 6983 58573 15
2018-10-29 8.14 8.14 -8.14 0 0 0 1706 8.4 4515 7.6 0 0 0
2018-10-28 8.14 8.14 -8.14 0 0 0 1706 8.4 4010 7.6 0 0 0
2018-10-25 8.14 8.14 -0.14 8 8 8 1706 8.4 3510 7.6 1439 11512 3
2018-10-24 8.14 8.14 -0.14 8 8.02 8 1706 8.88 3510 7.65 1000 8010 2
2018-10-23 8.3 8.14 -0.2 8.1 8.2 8.1 3200 8.75 3510 8.02 5254 42767 6
2018-10-22 8.3 8.3 0.5 8.8 8.8 8.69 2100 8.92 3500 8.05 2853 24858 6
2018-10-21 8.33 8.3 0.34 8.67 8.67 8.3 2100 8.96 3500 8.14 13855 114999 19
2018-10-18 8.78 8.33 -0.43 8.35 8.5 8.01 164 8.98 3000 8 4130 34408 6
2018-10-17 8.92 8.78 -0.22 8.7 8.92 8.7 1850 9.75 12 8.05 7490 65748 11
2018-10-16 9.07 8.92 -0.1 8.97 9.06 8.7 4850 9.12 0 0 5460 48689 6
2018-10-15 8.31 9.07 0.77 9.08 9.08 9 2856 9.06 2159 7.7 3510 31831 3
2018-10-14 8.31 8.31 0.78 9.09 9.09 9.09 1448 9.09 2159 8.05 406 3691 1
2018-10-11 8.34 8.31 -0.12 8.22 8.42 8.22 2004 9.09 760 7.6 9553 79423 15
2018-10-10 8.34 8.34 -8.34 0 0 0 1854 9.09 4139 7.8 0 0 0
2018-10-09 8.34 8.34 -8.34 0 0 0 1854 9.14 1139 7.6 0 0 0
2018-10-08 9.19 8.34 -0.87 8.32 8.46 8.32 2510 9.48 1250 8.38 4000 33379 5
2018-10-02 9.19 9.19 0.41 9.6 9.61 9.6 3149 9.76 4750 8.47 1246 11969 3
2018-10-01 9.19 9.19 -9.19 0 0 0 3149 9.76 600 8.45 0 0 0
2018-09-30 9.19 9.19 -9.19 0 0 0 3149 9.76 1000 8.37 0 0 0
2018-09-13 10.69 10.69 -0.19 10.5 10.63 10.5 4670 10.93 5750 10.07 500 5297 2
2018-09-12 10.69 10.69 -0.49 10.2 10.31 10.2 8060 10.98 5785 10.07 1240 12699 3
2018-09-10 10.69 10.69 -0.19 10.5 10.6 10.5 7145 11.15 6725 10.31 868 9136 6
2018-09-09 10.69 10.69 0.21 10.9 10.9 10.51 2645 11.49 9268 10.5 521 5573 2
2018-09-06 10.81 10.69 0.19 11 11 10.53 3026 11.3 8618 10.5 3000 32067 4
2018-09-05 10.81 10.81 -0.27 10.54 10.75 10.54 1776 11.49 8087 10.54 500 5315 2
2018-09-04 10.99 10.81 -0.45 10.54 11 10.54 1376 11.62 3712 10.54 6090 65826 11
2018-09-03 11.67 10.99 -0.97 10.7 11.25 10.7 4636 11.5 2500 10.54 4942 54291 16
2018-09-02 12.33 11.67 -0.83 11.5 12.37 11.5 7994 12 1265 11.21 4560 53220 7
2018-08-30 11.64 12.33 1.15 12.79 12.79 11.77 1350 12.39 0 0 3800 46866 6
2018-08-29 10.74 11.64 1.06 11.8 11.81 11.04 500 11.78 3015 11.02 19835 230966 43
2018-08-28 11.11 10.74 -0.51 10.6 11 10.6 8044 11.05 1500 10.08 4669 50162 10
2018-08-27 11.11 11.11 -0.61 10.5 10.5 10.5 9013 10.85 1500 10.08 1000 10500 1
2018-08-26 11.11 11.11 -1.05 10.06 10.5 10.06 8013 10.99 1660 10.03 305 3200 2
2018-08-19 11.11 11.11 -11.11 0 0 0 6263 11.05 260 10 0 0 0
2018-08-15 11.11 11.11 -11.11 0 0 0 3828 11.05 0 0 0 0 0
2018-08-12 11.11 11.11 0.14 11.25 11.25 11.25 9596 11.1 3368 10.4 618 6953 1
2018-08-02 9.8 9.8 -0.46 9.34 9.8 9.34 1240 10.27 15135 9.33 1000 9759 2
2018-08-01 9.8 9.8 0.49 10.29 10.29 10.27 1760 10.7 16040 9.8 310 3186 2
2018-07-31 9.8 9.8 0.55 10.35 10.35 9.8 980 10.5 15790 9.8 100 986 2
2018-07-30 9.8 9.8 -9.8 0 0 0 1070 10.45 3585 9.27 0 0 0
2018-07-29 10.18 9.8 0.31 10.49 10.49 9.26 1380 10.5 5385 9.26 10460 102546 11
2018-07-24 11.1 11.1 -11.1 0 0 0 5551 11.4 7675 10.26 0 0 0
2018-07-15 12.22 11.1 -1.22 11 11.45 11 13147 12.26 0 0 13136 145846 21
2018-07-12 12.22 12.22 -0.02 12.2 12.2 11.25 12057 12.3 600 11.1 510 5747 2
2018-07-09 11.3 11.19 0.69 11.99 11.99 10.8 3455 11.88 3325 10.25 8230 92124 26
2018-07-08 11.3 11.3 -0.2 11.1 11.11 11.1 661 11.5 6675 11.01 2610 28978 6
2018-07-05 11.25 11.3 0.05 11.3 11.5 11.15 161 12.05 6675 11.1 3280 37054 6
2018-07-03 11.33 11.31 -0.07 11.26 11.5 11.26 1161 12.05 10305 11.26 5540 62645 5
2018-07-02 11.33 11.33 -11.33 0 0 0 1561 12.05 8625 11.11 0 0 0
2018-06-28 11.69 11.33 0.01 11.7 11.7 11.13 1162 12.05 550 11.1 17450 197793 20
2018-06-27 11.69 11.69 0.01 11.7 11.7 11.4 2393 11.7 12113 11.3 1562 18125 4
2018-06-26 11.69 11.69 -11.69 0 0 0 3455 12.05 12554 11.43 0 0 0
2018-06-25 11.69 11.69 -11.69 0 0 0 2301 12.12 12254 11.43 0 0 0
2018-06-21 11.57 11.69 0.14 11.71 11.89 11.6 1051 12.12 6513 11.26 5278 61676 8
2018-06-20 11.57 11.57 0.38 11.95 11.95 11.57 1300 12.45 6797 11.56 800 9276 3
2018-06-19 11.57 11.57 0.43 12 12 11.55 0 0 7928 11.56 275 3299 3
2018-06-14 12.33 11.57 -0.76 11.57 11.76 11.5 940 12.75 596 11.5 11650 134798 13
2018-06-13 11.62 12.33 0.88 12.5 12.5 11.55 600 12.75 8275 11.5 3375 41614 11
2018-05-31 12.51 12.1 -0.31 12.2 12.2 12.01 3711 12.89 550 12 4000 48400 7
2018-05-30 12.97 12.51 -0.62 12.35 12.55 12.35 4411 13 5140 12.2 8210 102685 6
2018-05-29 12.97 12.97 -0.35 12.62 12.62 12.62 4401 13.1 9650 12.5 318 4013 1
2018-05-28 12.3 12.97 0.69 12.99 13.09 12.55 4200 13.17 9815 12.61 3803 49309 14
2018-05-23 12.75 12.75 0.17 12.92 12.95 12.5 5719 12.99 3971 12.27 502 6444 4
2018-05-22 12.75 12.75 -12.75 0 0 0 4619 12.99 3915 12.01 0 0 0
2018-05-21 12.48 12.75 0.46 12.94 12.95 12.13 3540 13.18 4320 12.1 3290 41941 11
2018-05-20 12.48 12.48 0.12 12.6 12.6 12.6 2740 13.18 3621 12.05 318 4007 1
2018-05-17 12.48 12.48 -12.48 0 0 0 2340 13 3621 12.05 0 0 0
2018-05-16 12.48 12.48 -0.28 12.2 12.25 12.13 3888 13.11 4872 12.1 441 5391 3
2018-05-15 12.48 12.48 -0.4 12.08 12.08 12.08 3888 13.11 4621 12.08 41 495 1
2018-05-14 12.48 12.48 0.45 12.93 12.93 12.93 2798 13.11 4215 12.04 10 129 1
2018-05-13 12.18 12.48 0.17 12.35 13.02 12.34 2298 13.11 4265 12.22 3420 42671 12
2018-04-30 13.32 13.3 -0.02 13.3 13.32 13.26 4835 14 8674 13.26 11135 148048 21
2018-04-29 13.46 13.32 -0.05 13.41 13.5 13.22 7754 13.9 3845 13.26 21765 289988 37
2018-04-26 13.5 13.46 -0.04 13.46 13.55 13.45 7345 13.9 2750 13.24 5429 73081 6
2018-03-18 15.07 14.88 -0.27 14.8 15.39 14.57 2245 15.97 6047 14.79 14148 210574 22
2018-03-15 15.46 15.07 -0.45 15.01 15.65 15 5245 16.69 6450 15.01 17185 259017 26
2018-03-14 15.93 15.46 -0.23 15.7 15.97 15.12 16345 16.69 4720 15.2 22585 349229 31
2018-03-13 16.15 15.93 -0.15 16 16 15.75 9895 16.9 5650 15.55 6170 98262 13
2018-03-12 15.99 16.15 0.11 16.1 16.76 15.93 10345 16.4 1450 15.55 7700 124392 15
2018-03-11 16.54 15.99 -0.54 16 16.1 15.8 12566 16.79 1950 15.76 7105 113639 22
2018-03-08 16.94 16.54 -0.74 16.2 16.96 16.2 16425 17.09 32000 16.03 2425 40119 11
2018-03-07 16.54 16.94 0.01 16.55 17.2 16.54 18875 17 2000 16.03 21444 363251 30
2018-03-06 17.38 16.54 -0.49 16.89 17.68 16.21 27195 17.41 2400 16.17 11379 188203 18
2018-03-05 17.09 17.38 0.29 17.38 17.9 16.8 13440 17.85 3850 16.56 19309 335532 32
2018-03-04 16.87 17.09 0.13 17 17.5 16.02 7929 17.88 2850 16.05 39461 674414 62
2018-03-01 15.68 16.87 1.22 16.9 17.1 16.46 4500 17 5950 16.01 45874 774022 60
2018-02-28 16.61 15.68 -0.98 15.63 15.8 15.58 12415 16.47 2879 15.63 12721 199500 22
2018-02-27 15.82 16.61 0.63 16.45 17.17 15.99 50996 16.64 30036 16.45 55087 915017 89
2018-02-26 15.98 15.82 -0.37 15.61 16 15.61 18926 16 1335 15.5 7236 114462 13
2018-02-25 15.35 15.98 0.65 16 16 15.5 18808 16.37 3435 15.5 26171 418190 41
2018-02-22 14.28 15.35 1.17 15.45 15.5 14.98 0 0 3335 14.62 9125 140066 22
2018-02-21 14.54 14.28 -0.39 14.15 14.35 14.15 8977 14.99 2650 14.11 5000 71405 9
2018-02-20 14.54 14.54 0.56 15.1 15.1 15.1 7977 15.39 2400 14.11 275 4153 1
2018-02-19 15.37 14.54 -0.07 15.3 15.38 14.3 22433 15.39 3122 14.4 4621 67206 17
2018-02-18 15.37 15.37 -0.52 14.85 14.85 14.85 20124 15.39 5585 14.62 2000 29700 1
2018-02-15 15.37 15.37 -15.37 0 0 0 15572 15.6 5085 14.77 0 0 0
2018-02-14 15.37 15.37 -0.37 15 15 15 19680 15.92 3085 14.81 750 11250 3
2018-02-13 15.43 15.37 0.41 15.84 16.9 15.08 10712 15.78 4085 14.81 11200 172121 13
2018-02-12 14.37 15.43 1.41 15.78 15.78 14.6 1029 15.79 2750 14.18 14100 217499 30
2018-02-11 15 14.37 -0.12 14.88 14.88 14.26 7269 15.44 2850 14.11 10887 156498 20
2018-02-08 15 15 0 15 15 14.57 6619 15.49 2500 14.56 1204 17654 6
2018-02-07 15 15 0.1 15.1 15.1 15.1 11857 15.49 2500 14.56 518 7822 1
2018-02-06 15.64 15 -0.64 15 15.49 14.55 8887 15.69 3200 14.56 2555 38320 7
2018-02-05 14.71 15.64 1.09 15.8 15.8 15.54 5337 15.8 6005 15 5051 78990 10
2018-02-04 15.04 14.71 0.25 15.29 15.38 14.61 7500 15.65 5350 14.23 3131 46069 7
2018-02-01 15.09 15.04 -0.06 15.03 15.74 15.03 5313 15.8 2822 14.26 10110 152007 4
2018-01-31 15.37 15.09 0.13 15.5 15.5 15.03 8088 15.99 3050 14.27 4335 65409 8
2018-01-30 15.17 15.37 -0.07 15.1 15.78 14.55 9773 15.88 2850 15.06 13140 201963 26
2018-01-29 15.77 15.17 -0.66 15.11 15.89 14.75 12165 15.89 3060 14.76 9878 149885 19
2018-01-28 15.09 15.77 0.56 15.65 15.96 15.1 4555 16 1250 15.16 8033 126703 21
2018-01-24 15.68 15.09 -0.58 15.1 15.69 15 7590 15.77 500 14.75 8262 124640 12
2018-01-23 15.19 15.68 0.23 15.42 15.88 15.42 8092 15.77 3319 15.02 2516 39444 5
2018-01-22 15.58 15.19 -0.56 15.02 15.47 15.02 7602 15.9 3819 15.03 14972 227360 18
2018-01-21 15.79 15.58 -0.34 15.45 15.63 15.45 10626 16.38 7242 15.45 7208 112298 18
2018-01-18 16.1 15.79 -0.45 15.65 16 15.65 10026 16.44 6544 15.56 11670 184237 14
2018-01-17 16.1 16.1 -16.1 0 0 0 12677 16.45 8216 15.55 0 0 0
2018-01-16 15.81 16.1 -0.04 15.77 16.44 15.77 12237 16.44 6716 15.52 15491 249460 31
2018-01-15 16.25 15.81 -0.25 16 16 15.7 13112 16 6666 15.13 30001 474169 23
2018-01-14 15.88 16.25 0.37 16.25 16.25 16.25 15085 16.38 1401 15.65 2000 32500 1
2018-01-11 16 15.88 0 16 16.4 15.7 21187 16.38 1371 15.04 10255 162881 16
2018-01-10 16 16 -16 0 0 0 17361 16.38 2271 15.62 0 0 0
2018-01-09 16.08 16 -0.08 16 16.2 15.99 15112 16.45 1371 15.04 5998 95968 9
2018-01-08 15.99 16.08 0.01 16 16.44 15.7 12100 16.45 1366 15.5 7128 114608 20
2018-01-04 15.63 15.99 0.37 16 16.4 15.52 4900 16.22 1286 15.01 3800 60777 10
2018-01-03 15.81 15.63 -0.35 15.46 15.82 15.42 8585 16.44 286 14.75 15116 236268 29
2018-01-02 15.81 15.81 0.05 15.86 16.2 15.81 8199 16.44 2366 15.61 1214 19509 6
2017-12-31 16.04 15.81 -0.14 15.9 16.47 15.75 5849 16.5 2366 15.52 8961 141633 16
2017-12-28 15.85 16.04 0.35 16.2 16.2 15.83 8430 16.48 2966 15.75 5696 91365 12
2017-12-27 16.15 15.85 -0.35 15.8 16.35 15.74 9750 16.5 566 15.52 8119 128667 17
2017-12-26 16.51 16.15 0.09 16.6 16.6 15.75 14360 16.68 280 15.8 9569 154501 18
2017-12-25 16.85 16.51 -0.35 16.5 16.51 16.5 10918 16.93 2280 16.15 2000 33010 2
2017-12-19 16.9 16.93 0.09 16.99 17.34 16.57 8910 17.21 2330 16.53 14407 243936 18
2017-12-18 16.89 16.9 -0.32 16.57 17 16.56 4911 17.34 2893 16.53 8317 140583 13
2017-12-17 16.88 16.89 0.12 17 17.35 16.76 16011 17.15 2893 16.53 9020 152324 21
2017-12-14 17.02 16.88 -0.2 16.82 17.01 16.81 5601 17.5 2391 16.53 30776 519502 38
2017-12-13 17.27 17.02 -0.27 17 17.15 16.87 9181 17.5 2806 16.85 18190 309680 34
2017-12-12 17.64 17.27 -0.14 17.5 17.75 17.04 8981 18 2724 17.02 22705 392058 25
2017-12-11 17.9 17.64 -0.02 17.88 18 17.4 9691 18.08 2809 17.04 24333 429226 45
2017-12-10 17.32 17.9 0.2 17.52 18.32 17.02 8033 18.23 2885 17.35 17001 304372 35
2017-12-07 17.94 17.32 -0.82 17.12 17.41 17.12 8944 18.49 2250 16.53 7228 125170 10
2017-12-06 17.74 17.94 -0.28 17.46 18.47 17.41 10644 18 4501 17.3 46195 828620 80
2017-12-05 17.78 17.74 -0.43 17.35 18 17.35 10404 18.4 2620 17.33 16799 297951 19
2017-12-04 18.05 17.78 -0.72 17.33 18 17.33 16694 18.49 620 17.17 10881 193464 31
2017-12-03 17.66 18.05 0.64 18.3 18.7 17.6 5944 18.89 1120 16.51 18132 327242 35
2017-11-29 17.27 17.66 0.58 17.85 17.89 17.01 2200 17.95 3620 17.01 22994 406068 38
2017-11-27 16.25 16.49 0.25 16.5 16.68 16.11 8963 16.88 1772 15.56 24469 403574 25
2017-11-26 16.02 16.25 0.08 16.1 16.49 16 5712 16.76 2359 16.03 5800 94234 9
2017-11-23 15.93 16.02 0.07 16 16.05 16 7612 16.29 750 15 15651 250722 17
2017-11-22 15.73 15.93 0.17 15.9 16.38 15.8 5397 16.48 1000 15 35969 572841 49
2017-11-21 15.82 15.73 -0.52 15.3 15.84 15.3 4397 16 1000 15 21873 344132 29
2017-11-20 16.43 15.82 -0.72 15.71 16 15.6 7150 16.5 2167 15.71 12307 194652 24
2017-11-19 16.67 16.43 -0.33 16.34 16.75 16.33 10353 17.02 395 16.05 27850 457609 39
2017-11-16 17.06 16.67 -0.61 16.45 17.33 16.43 13663 16.9 7196 16.34 26400 440030 31
2017-11-15 17.04 17.06 -0.07 16.97 17.27 16.97 15993 17.27 5771 16.97 27735 473044 38
2017-11-14 17.41 17.04 -0.46 16.95 17.5 16.95 11333 17.59 8004 16.95 30250 515341 35
2017-11-13 17.43 17.41 -0.18 17.25 17.7 17.03 12073 17.69 4045 16.43 44388 772943 62
2017-11-12 17.28 17.43 -0.27 17.01 17.88 16.7 15286 17.49 3950 16.43 43614 760339 76
2017-11-09 17.16 17.28 -0.03 17.13 17.5 16.66 23873 17.5 8301 17.11 82807 1430685 120
2017-11-08 17 17.16 0.01 17.01 17.5 16.9 13887 17.5 8440 16.32 25800 442743 36
2017-11-07 16.73 17 0.28 17.01 17.25 16.5 5003 17.44 6940 16.21 55984 951803 81
2017-11-06 17.02 16.73 -0.72 16.3 17.2 16.17 14910 16.79 9950 16.04 32779 548236 62
2017-11-05 16.85 17.02 0.05 16.9 17.26 16.8 18562 17.48 8000 15.72 62821 1069422 101
2017-11-02 16.14 16.85 0.76 16.9 17.17 16.28 15862 17.15 8780 16.3 80416 1354781 150
2017-11-01 15.99 16.14 0.3 16.29 16.34 16 13482 16.29 4170 15.7 25586 412881 40
2017-10-31 15.95 15.99 -0.24 15.71 16.32 15.7 26682 16.35 5380 15.7 48630 777811 72
2017-10-30 15.75 15.95 0.02 15.77 16.44 15.56 15230 16.35 3670 15.5 12706 202687 28
2017-10-29 15.62 15.75 0.03 15.65 16.2 15.63 6898 16.19 1670 15.5 17823 280663 22
2017-10-26 15.77 15.62 -0.14 15.63 16.28 15.5 7694 16.5 3670 15.08 30619 478371 58
2017-10-25 15.78 15.77 -0.12 15.66 16.25 15.55 5253 16.6 2670 15.17 7755 122260 19
2017-10-24 16.06 15.78 -0.51 15.55 16.6 15.5 7403 16.6 80 15.01 17890 282257 49
2017-10-23 16.01 16.06 0.05 16.06 16.52 15.76 6054 16.88 500 15.75 30000 481808 31
2017-10-22 16.56 16.01 -0.76 15.8 16.7 15.8 12741 16.28 1500 15.76 17365 278053 29
2017-10-19 17.15 16.56 -0.82 16.33 17 16.33 14315 16.97 3500 16.16 34801 576159 59
2017-10-18 17.05 17.15 -0.29 16.76 17.79 16.51 2651 17.65 3100 16.75 56104 961937 96
2017-10-17 15.97 17.05 1.59 17.56 17.56 15.96 0 0 7369 17.56 127096 2166529 143
2017-10-16 16.21 15.97 -0.33 15.88 16.5 15.5 3155 16.27 2670 15 32865 524795 78
2017-10-15 16.77 16.21 -0.64 16.13 16.5 15.75 10497 17.5 1025 15.77 23210 376280 39
2017-10-12 16.77 16.77 -0.47 16.3 17.47 16 10695 16.8 2125 15.64 81264 1362446 115
2017-10-11 16.25 16.77 0.46 16.71 17.39 16.05 4100 17.8 7036 16.35 102428 1717455 158
2017-10-10 15.55 16.25 1.05 16.6 16.9 15.06 6650 16.6 5671 15.51 169157 2748874 244
2017-10-09 14.53 14.53 0.07 14.6 14.6 14.5 33 14.6 0 0 2700 39220 2
2017-10-02 14.55 14.54 -0.11 14.44 14.79 14.31 15538 14.84 5432 14.31 51948 755086 76
2017-10-01 14.55 14.55 -0.06 14.49 14.73 14.3 12637 14.65 9430 14.11 25795 375351 44
2017-09-27 14.15 14.34 0.37 14.52 14.7 13.85 10073 14.93 3766 13.85 60045 860749 76
2017-09-26 14.57 14.15 -0.67 13.9 14.51 13.85 10508 14.49 3256 13.85 27049 382751 53
2017-09-25 13.99 14.57 0.56 14.55 14.97 14.21 7158 14.9 8445 14.42 97004 1413453 136
2017-09-24 13.9 13.99 0.19 14.09 14.21 13.5 21678 14.21 9618 13.85 57598 805539 69
2017-09-20 14.08 13.9 -0.38 13.7 14.23 13.7 17268 14.21 3260 13.24 28960 402613 46
2017-09-19 13.37 14.08 0.73 14.1 14.24 13.5 25490 14.33 6385 13.5 47735 672123 70
2017-09-18 13.43 13.37 -0.05 13.38 13.5 13.3 22130 14.35 3205 13.03 25080 335291 38
2017-09-17 13.79 13.43 -0.45 13.34 13.59 13.34 32745 14.25 4605 13.33 9932 133424 21
2017-09-14 13.81 13.79 -0.22 13.59 14.19 13.58 29600 14.35 3293 13.59 11100 153109 22
2017-09-13 14.21 13.81 -0.49 13.72 14.05 13.72 18823 14.35 8370 13.01 13197 182297 21
2017-09-12 14.01 14.21 0 14.01 14.45 14 13108 14.5 12900 13.75 40247 572089 58
2017-09-11 14.01 14.01 0.14 14.15 14.4 13.31 10250 14.96 13078 13.81 62769 879246 103
2017-09-10 15.46 14.01 -1.34 14.12 14.25 13.92 6297 14.96 0 0 65104 912181 69
2017-09-07 15.67 15.46 -0.77 14.9 16 14.9 9927 15.45 912 14.54 74450 1151216 113
2017-09-06 15.25 15.67 0.25 15.5 16.1 15.06 10327 15.7 13293 15.26 64615 1012295 98
2017-09-05 14.83 15.25 0.77 15.6 15.7 14.75 5112 15.98 11579 14.81 108014 1647012 163
2017-08-30 14.83 14.83 -0.13 14.7 15 14.51 6810 15.17 12850 14.3 7800 115697 16
2017-08-29 14.69 14.83 0.11 14.8 15.1 14.55 9740 15.02 10000 14.1 55891 829032 67
2017-08-28 14.02 14.69 0.68 14.7 15.35 14.16 7575 14.75 10103 14.04 37300 548051 41
2017-08-27 12.77 14.02 1.27 14.04 14.04 13.92 0 0 1410 13.31 55823 782648 64
2017-08-24 12.14 12.77 0.94 13.08 13.08 12.5 0 0 1860 12.26 22537 287794 34
2017-08-22 12.42 12.57 0.33 12.75 12.75 11.88 0 0 600 11.55 6935 87157 15
2017-08-21 12.31 12.42 0.17 12.48 12.69 12.2 0 0 280 11.88 1850 22973 4
2017-08-20 12.55 12.31 -0.4 12.15 12.5 12.06 1340 12.69 465 12.01 6500 80030 12
2017-08-17 12.7 12.55 -0.3 12.4 12.77 12.35 320 13.79 300 12 8582 107728 11
2017-08-16 12.92 12.7 -0.22 12.7 12.7 12.7 1460 13.79 980 12.6 855 10859 3
2017-08-13 13.89 13.45 -0.49 13.4 13.5 13.4 8112 14 400 13.03 5423 72922 16
2017-08-10 14.2 13.89 -0.4 13.8 14.19 13.8 6783 14.59 300 13.4 5282 73348 7
2017-08-09 13.96 14.2 0.34 14.3 14.65 13.67 10298 14.49 380 13.01 7718 109578 14
2017-08-08 14.03 13.96 0.36 14.39 14.39 13.63 9727 14.65 2257 13.61 9178 128147 15
2017-08-07 14.2 14.03 -0.2 14 14.49 13.87 9596 14.65 2313 13.67 12856 180418 28
2017-08-06 14.41 14.2 -0.31 14.1 14.9 14.06 22132 14.3 7004 14.2 13603 193198 17
2017-08-03 14.08 14.41 0.42 14.5 14.55 14.06 5313 14.93 3058 14 33499 482782 56
2017-08-02 13.68 14.08 0.43 14.11 14.49 13.53 4865 14.47 4803 13.8 24961 351463 42
2017-07-27 14.29 14.5 0.21 14.5 14.5 14.45 3013 14.9 367 14 10680 154824 21
2017-07-26 14.41 14.29 -0.01 14.4 14.49 14 5298 14.93 362 14 12473 178229 22
2017-07-25 14.43 14.41 -0.28 14.15 14.9 14.02 4598 14.93 677 14.05 1875 27018 9
2017-07-24 14.11 14.43 -0.11 14 14.8 14 3113 14.93 77 14 1323 19086 7
2017-07-17 14.76 14.42 -0.43 14.33 14.6 14.33 6278 14.7 4927 14.33 9023 130078 26
2017-07-16 15 14.76 -0.5 14.5 15 14.5 7294 15.95 4602 14.41 7981 117762 17
2017-07-12 15.37 15.03 -0.37 15 15.49 14.98 5419 15.75 3948 14.99 11212 168522 26
2017-07-11 14.77 15.37 0.23 15 15.8 14.85 3719 15.99 6701 14.66 26277 403869 42
2017-07-10 14.41 14.77 0.9 15.31 15.45 14.3 6874 15.5 6977 14.45 32873 485504 39
2017-07-09 14.52 14.41 -0.01 14.51 15 14.09 2304 15.48 4577 14.11 6205 89406 16
2017-07-02 13.16 13.29 0.14 13.3 13.5 13.1 4242 13.49 260 11.85 14440 191876 30
2017-06-28 13.61 13.16 -0.21 13.4 13.62 13.01 3978 13.88 1000 12.65 11680 153670 16
2017-06-22 13.12 13.61 0.77 13.89 13.94 13.2 2549 13.95 724 13.01 20660 281244 45
2017-06-21 12.47 13.12 1.03 13.5 13.5 12.61 1899 13.64 9785 12.83 49835 653608 81
2017-06-20 11.91 12.47 0.93 12.84 12.84 11.7 3595 12.94 1729 12.6 33924 423123 60
2017-06-19 11.91 11.91 0 11.91 11.91 11.91 15059 12.25 1183 11.86 800 9528 1
2017-06-18 12.24 11.91 -0.53 11.71 12.38 11.71 15095 12.36 3200 11.56 10000 119125 17
2017-06-15 11.77 12.24 0.23 12 12.5 11.52 11147 12.49 4915 11.86 35538 435087 32
2017-06-14 11.8 11.77 -0.15 11.65 11.9 11.65 22679 12.05 2915 11.56 3469 40814 6
2017-06-13 11.71 11.8 -0.05 11.66 11.98 11.66 23179 11.87 2215 11.56 9595 113227 18
2017-06-12 11.97 11.71 -0.27 11.7 11.75 11.67 22838 11.9 1715 11.56 12501 146370 21
2017-06-11 12.03 11.97 0.05 12.08 12.08 11.9 10261 12.12 1215 11.56 3000 35912 6
2017-06-08 11.82 12.03 0.18 12 12.14 12 4715 12.12 1215 11.56 7007 84320 9
2017-06-07 11.95 11.82 -0.13 11.82 11.82 11.82 6466 12.05 1815 11.73 2500 29550 1
2017-06-06 11.69 11.95 0.14 11.83 12 11.8 6711 12.08 2415 11.51 3065 36630 10
2017-06-04 11.76 11.76 0.13 11.89 11.89 11.89 8961 12.08 500 11.46 709 8430 2
2017-06-01 11.91 11.76 -0.18 11.73 11.8 11.73 7333 12.08 1500 11.7 2000 23510 3
2017-05-31 12.13 11.91 -0.42 11.71 12.01 11.71 8308 12.09 979 11.69 17677 210467 26
2017-05-30 11.97 12.13 0.06 12.03 12.29 12 9836 12.3 8479 11.98 4700 57033 8
2017-05-28 12.21 12 -0.21 12 12 12 6006 12.44 4400 12.04 2167 26004 6
2017-05-25 12.38 12.21 -0.3 12.08 12.49 12.07 6945 12.45 3500 11.29 3652 44593 7
2017-05-24 12.07 12.38 0.05 12.12 12.5 11.6 5630 12.59 3500 11.29 17840 220777 34
2017-05-22 12.54 12.02 -0.69 11.85 12.69 11.67 7565 12.25 4100 11.85 22506 270607 26
2017-05-21 12.76 12.54 -0.06 12.7 12.76 12.43 7907 12.82 5656 12.45 11490 144121 20
2017-05-18 12.75 12.76 -0.05 12.7 12.97 12.53 6599 12.82 5452 12.35 13594 173521 24
2017-05-17 12.71 12.75 0.16 12.87 12.87 12.4 4647 12.95 7052 12.35 25814 329225 49
2017-05-16 12.24 12.71 0.21 12.45 13 12.12 3235 12.95 4552 12.33 35214 447457 97
2017-05-15 12.51 12.24 -0.29 12.22 12.49 12.13 4875 12.65 6100 12.21 14090 172461 20
2017-05-14 12.24 12.51 0.08 12.32 12.68 12.32 9009 12.65 9156 12.22 14766 184737 37
2017-05-11 12.49 12.24 -0.09 12.4 12.4 12.15 11503 12.45 5608 12.05 4651 56938 10
2017-05-10 12.42 12.49 -0.27 12.15 12.68 12.12 12454 12.33 8608 12.15 18273 228277 27
2017-05-04 11.59 11.69 0.42 12.01 12.01 11.4 5215 12.3 2508 11.52 34855 407488 61
2017-05-03 12.05 11.59 -0.42 11.63 11.66 11.5 7562 11.98 4560 11.45 15974 185147 24
2017-05-02 12.14 12.05 -0.14 12 12.49 11.7 6967 12.2 1304 11.56 18806 226602 46
2017-04-30 11.59 12.14 0.81 12.4 12.5 11.59 650 12.7 110 11.16 37972 461080 80
2017-04-27 11.92 11.59 -0.61 11.31 11.79 11.26 2875 12.25 1863 11.23 7278 84347 21
2017-04-26 11.28 11.92 0.5 11.78 12.2 11.6 3375 12.25 3821 11.52 21744 259120 56
2017-04-24 11.45 11.28 0.13 11.58 11.7 11.07 877 11.83 2463 11.15 22251 250999 39
2017-04-23 12.04 11.45 -0.62 11.42 12.24 11.1 9497 11.83 1651 11.24 22848 261713 51
2017-04-20 11.85 12.04 -0.14 11.71 12.31 11.7 6090 12.62 918 11.55 43310 521253 74
2017-04-19 12.28 11.85 -0.57 11.71 12.24 11.65 12367 12.23 1355 11.55 28400 336673 44
2017-04-18 11.53 12.28 0.37 11.9 12.68 11.9 3200 12.6 3320 11.76 123168 1512235 149
2017-04-13 10.88 11.53 1.08 11.96 11.96 10.89 0 0 125 10.03 103690 1195855 111
2017-04-12 11.04 10.88 -0.32 10.72 11.14 10.72 29465 10.89 3225 10.52 15563 169291 43
2017-04-11 10.72 11.04 0.56 11.28 11.4 10.6 8661 11.34 3361 11.04 30080 332034 52
2017-04-10 10.46 10.72 0.44 10.9 10.97 10.51 16328 10.89 762 10.6 17398 186589 26
2017-04-09 10.62 10.46 -0.12 10.5 10.7 10.21 8508 10.59 762 10.03 7740 80947 20
2017-04-06 10.59 10.62 -0.04 10.55 10.9 10.55 5387 11.3 425 10.5 7625 80960 14
2017-04-05 10.69 10.59 -0.09 10.6 10.63 10.47 9885 11.29 4125 10.45 11234 119013 13
2017-04-04 10.69 10.69 -0.08 10.61 10.8 10.6 8617 11.29 4130 10.45 24175 258352 34
2017-04-03 10.83 10.69 -0.15 10.68 11 10.56 9701 11.28 17275 10.62 22865 244419 25
2017-04-02 10.53 10.83 0.43 10.96 11.3 10.46 10340 11.3 4684 10.45 35245 381687 45
2017-03-30 10.4 10.53 0.2 10.6 10.71 10.4 2500 10.89 834 10.17 22282 234553 28
2017-03-29 10.67 10.4 -0.35 10.32 10.56 10.3 4587 11.5 834 10.17 11363 118185 26
2017-03-28 11.08 10.67 -0.61 10.47 10.9 10.47 6104 11.15 3055 10.47 16860 179830 36
2017-03-27 11.06 11.08 -0.32 10.74 11.5 10.73 2153 11.59 5289 10.67 55591 616108 78
2017-03-26 10.8 11.06 0.7 11.5 11.6 10.51 3600 11.88 1579 11.11 130844 1447052 168
2017-03-23 11.58 10.8 -0.94 10.64 11.59 10.45 0 0 0 0 58552 632383 70
2017-03-22 9.89 10.54 0.98 10.87 10.87 9.99 0 0 8225 10.87 96695 1019229 91
2017-03-21 9.57 9.89 0.43 10 10 9.56 2139 10.22 3087 9.45 30914 305770 35
2017-03-20 9.5 9.57 0 9.5 10 9.45 2103 10.19 3087 9.45 17016 162870 25
2017-03-19 9.57 9.5 -0.07 9.5 9.5 9.35 2823 9.99 2826 9.3 2022 19206 3
2017-03-16 9.58 9.57 -0.03 9.55 9.75 9.55 4664 9.99 2826 9.3 3900 37325 3
2017-03-12 9.58 9.58 -0.08 9.5 9.5 9.5 6754 9.75 1960 9.25 250 2375 1
2017-03-02 9.28 9.25 -0.03 9.25 9.27 9.25 2626 9.75 1172 9.11 4443 41114 4
2017-03-01 9.28 9.28 0.22 9.5 9.5 9 1476 9.85 1676 9.1 91 860 3
2017-02-20 9.51 9.51 -0.01 9.5 9.52 9.5 1276 10.23 1205 9.16 3000 28540 3
2017-02-19 9.51 9.51 -9.51 0 0 0 1276 10.23 2905 9.08 0 0 0
2017-02-16 9.32 9.51 0.18 9.5 9.65 9.16 1276 10.23 905 9.08 12180 115847 15
2017-02-15 9.2 9.32 0.06 9.26 9.4 9.25 1276 9.84 905 9.08 6050 56383 5
2017-02-14 9.7 9.2 -0.67 9.03 9.43 9.01 500 10.48 605 9.01 1500 13806 6
2017-02-13 10 9.7 -0.12 9.88 9.99 9.41 6590 10.1 1235 9.42 3750 36360 10
2017-02-12 10 10 -10 0 0 0 5090 10.11 1235 9.55 0 0 0
2017-02-09 10.47 10 -0.47 10 10.3 10 5415 10.97 505 9.52 61497 615134 99
2017-02-08 10.69 10.47 -0.19 10.5 10.5 10.25 6625 11 659 10.3 1700 17800 2
2017-02-07 10.69 10.69 -0.23 10.46 10.46 10.46 6625 10.99 159 10.02 50 523 1
2017-02-06 11.12 10.69 -0.67 10.45 10.8 10.45 7125 11 159 10.02 2500 26725 4
2017-02-05 10.87 11.12 0.42 11.29 11.29 10.99 3625 11.47 662 10 10650 118408 24
2017-02-02 10.87 10.87 -10.87 0 0 0 6400 11 662 10 0 0 0
2017-02-01 10.87 10.87 0.12 10.99 10.99 10.4 6400 11 662 10 200 2103 2
2017-01-31 10.87 10.87 -0.96 9.91 9.91 9.91 6400 11 664 10.01 9 89 1
2017-01-30 11.2 10.87 -0.5 10.7 11 10.7 6953 11 98 10.3 1914 20811 5
2017-01-29 11.2 11.2 -0.2 11 11 11 3953 11.4 1606 10.8 626 6886 2
2017-01-26 11.2 11.2 -11.2 0 0 0 2103 11.45 2000 10.7 0 0 0
2017-01-24 11.22 11.2 -0.22 11 11.49 10.8 2703 11.48 2000 10.7 2000 22390 3
2017-01-23 11.22 11.22 -0.22 11 11 11 1200 11.49 1000 10.3 300 3300 1
2017-01-22 11.22 11.22 -11.22 0 0 0 1200 11.49 0 0 0 0 0
2017-01-19 11.22 11.22 -11.22 0 0 0 1305 11.49 491 10.1 0 0 0
2017-01-18 11 11.22 -0.94 10.06 11.5 10.06 1805 11.49 816 10.01 1114 12495 5
2017-01-17 11 11 -11 0 0 0 2919 11 816 10.01 0 0 0
2017-01-16 11 11 -11 0 0 0 1919 11.25 7918 10.3 0 0 0
2017-01-15 11 11 -11 0 0 0 419 11.25 7917 10.4 0 0 0
2017-01-12 11 11 -11 0 0 0 2644 11 8216 10.15 0 0 0
2017-01-11 11 11 -0.9 10.1 10.1 10.1 4344 11 1216 10.15 500 5050 1
2017-01-10 11 11 -11 0 0 0 8844 11 1216 10.06 0 0 0
2017-01-09 11 11 -0.8 10.2 10.28 10.2 3344 11.2 1191 10.06 240 2454 2
2017-01-08 11 11 -11 0 0 0 1644 11.2 1045 10.28 0 0 0
2017-01-05 11 11 0 11 11 11 4439 11 320 10.28 5710 62810 5
2016-12-26 11 11 0 11 11 11 1939 11.11 479 10.81 2500 27500 4
2016-12-25 11 11 0 11 11 11 1939 11.11 179 10.5 9000 99000 8
2016-12-22 11.2 11 -0.2 11 11 11 4607 11 929 10.5 3161 34771 7
2016-12-21 11 11.2 0 11 11.35 11 6339 11.29 920 10.5 3555 39805 5
2016-12-20 11.29 11 -0.29 11 11 10.7 3327 11.59 670 10.5 1518 16693 5
2016-12-19 11.29 11.29 -11.29 0 0 0 5102 11.35 670 10.5 0 0 0
2016-12-18 10.98 11.29 -0.21 10.77 11.7 10.77 4700 11.56 670 10.5 3025 34165 8
2016-12-15 10.59 10.98 0.41 11 11 10.75 2000 11.49 1554 10.71 19745 216741 20
2016-12-14 10.87 10.59 -0.51 10.36 10.8 10.36 3250 10.94 1170 10.36 2259 23913 4
2016-12-13 10.93 10.87 -0.33 10.6 11 10.6 2000 11 79 10.28 1500 16300 2
2016-12-12 10.93 10.93 0.07 11 11 10.5 3000 11.5