Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2022-01-10 | 34.79 | 34.79 | 1.49 | ![]() |
36.28 | 36.28 | 36 | 12647 | 36.27 | 7889 | 36 | 147 | 5316 | 3 |
2022-01-09 | 34.79 | 34.79 | 1.49 | ![]() |
36.28 | 37.33 | 36 | 8740 | 36.28 | 5942 | 36.01 | 571 | 20689 | 7 |
2022-01-05 | 34.79 | 34.79 | 1.71 | ![]() |
36.5 | 36.5 | 36.5 | 8066 | 36.29 | 7965 | 36.29 | 225 | 8214 | 4 |
2022-01-04 | 34.79 | 34.79 | -34.79 | ![]() |
0 | 0 | 0 | 8587 | 36.25 | 7037 | 36.02 | 0 | 0 | 0 |
2022-01-03 | 34.79 | 34.79 | 1.48 | ![]() |
36.27 | 36.27 | 36.25 | 7760 | 36.85 | 9493 | 36.13 | 350 | 12693 | 3 |
2022-01-02 | 34.79 | 34.79 | 1.48 | ![]() |
36.27 | 36.95 | 35.57 | 7086 | 36.27 | 9985 | 36.02 | 1707 | 62124 | 12 |
2021-12-30 | 34.79 | 34.79 | 1.21 | ![]() |
36 | 36.27 | 35.33 | 9475 | 36 | 14057 | 35.76 | 2634 | 94232 | 17 |
2021-12-29 | 34.79 | 34.79 | 1.2 | ![]() |
35.99 | 36.13 | 35.36 | 13379 | 35.99 | 13566 | 35.85 | 1579 | 56324 | 10 |
2021-12-28 | 34.79 | 34.79 | 0.41 | ![]() |
35.2 | 35.6 | 35.2 | 11341 | 35.95 | 14157 | 35.56 | 1478 | 52283 | 5 |
2021-12-27 | 34.79 | 34.79 | 1.21 | ![]() |
36 | 36.35 | 36 | 9682 | 36.27 | 12707 | 35.2 | 1010 | 36364 | 4 |
2021-12-26 | 34.79 | 34.79 | 1.21 | ![]() |
36 | 36.01 | 35.84 | 8439 | 36.37 | 9090 | 35.18 | 632 | 22729 | 6 |
2021-12-23 | 34.79 | 34.79 | 1.06 | ![]() |
35.85 | 35.85 | 35.85 | 8480 | 35.85 | 8757 | 35.16 | 5 | 179 | 1 |
2021-12-22 | 34.79 | 34.79 | 0.61 | ![]() |
35.4 | 35.89 | 35.4 | 8463 | 35.7 | 10098 | 35.5 | 125 | 4463 | 6 |
2021-12-21 | 34.79 | 34.79 | 0.28 | ![]() |
35.07 | 35.84 | 35.07 | 8706 | 35.75 | 8250 | 35.08 | 853 | 30311 | 11 |
2021-12-20 | 34.79 | 34.79 | -0.14 | ![]() |
34.65 | 35 | 34.65 | 8393 | 35.09 | 8212 | 34.65 | 1210 | 42304 | 9 |
2021-12-19 | 34.79 | 34.79 | -0.29 | ![]() |
34.5 | 34.6 | 34.5 | 7728 | 35.18 | 8863 | 34.8 | 150 | 5181 | 4 |
2021-12-16 | 34.79 | 34.79 | 0.21 | ![]() |
35 | 35 | 34.61 | 8293 | 35.19 | 6590 | 35 | 570 | 19885 | 8 |
2021-12-15 | 34.79 | 34.79 | 0.06 | ![]() |
34.85 | 35.09 | 34.8 | 9243 | 35.09 | 8913 | 34.8 | 1050 | 36623 | 9 |
2021-12-14 | 34.79 | 34.79 | 0.01 | ![]() |
34.8 | 35 | 34.5 | 8015 | 34.8 | 10873 | 34.65 | 2857 | 99144 | 14 |
2021-12-13 | 34.79 | 34.79 | -0.29 | ![]() |
34.5 | 34.7 | 34.5 | 8862 | 35 | 9227 | 34.59 | 627 | 21752 | 3 |
2021-12-12 | 34.79 | 34.79 | -0.28 | ![]() |
34.51 | 34.96 | 34.3 | 8063 | 34.99 | 10736 | 34.51 | 1126 | 38985 | 7 |
2021-12-09 | 34.79 | 34.79 | -0.09 | ![]() |
34.7 | 34.8 | 34.05 | 8921 | 34.69 | 8062 | 34.4 | 1772 | 60850 | 19 |
2021-12-08 | 34.79 | 34.79 | 0.02 | ![]() |
34.81 | 34.98 | 34.26 | 9246 | 34.78 | 8628 | 34.35 | 249 | 8596 | 8 |
2021-12-07 | 34.3 | 34.79 | 0.49 | ![]() |
34.79 | 35 | 34 | 8974 | 34.77 | 13387 | 34.13 | 12184 | 418380 | 43 |
2021-12-06 | 34.3 | 34.3 | 0.7 | ![]() |
35 | 35 | 34.53 | 7789 | 35 | 9118 | 35 | 1465 | 51067 | 14 |
2021-12-05 | 34.31 | 34.3 | 0.19 | ![]() |
34.5 | 34.89 | 34.11 | 9737 | 34.5 | 2650 | 34.06 | 10239 | 351077 | 38 |
2021-12-02 | 34.31 | 34.31 | 0.24 | ![]() |
34.55 | 35.11 | 34.55 | 7702 | 35.1 | 7975 | 34.55 | 120 | 4157 | 3 |
2021-12-01 | 40.85 | 34.31 | -6.75 | ![]() |
34.1 | 35.35 | 34.1 | 10016 | 34.9 | 6329 | 34.31 | 10011 | 344468 | 43 |
2021-11-30 | 40.85 | 40.85 | -6.1 | ![]() |
34.75 | 35.39 | 34.09 | 11656 | 34.74 | 6051 | 34.32 | 2374 | 81785 | 10 |
2021-11-29 | 40.85 | 40.85 | -5.61 | ![]() |
35.24 | 35.24 | 35.24 | 13342 | 35.22 | 6146 | 34.11 | 20 | 705 | 1 |
2021-11-28 | 40.85 | 40.85 | -6.59 | ![]() |
34.26 | 34.91 | 34 | 13520 | 34.8 | 4463 | 34.26 | 1818 | 62772 | 17 |
2021-11-25 | 40.85 | 40.85 | -6.72 | ![]() |
34.13 | 34.61 | 34.13 | 16557 | 34.77 | 6543 | 34.13 | 213 | 7348 | 4 |
2021-11-24 | 40.85 | 40.85 | -6.16 | ![]() |
34.69 | 35.22 | 34 | 18740 | 34.69 | 2998 | 34.15 | 4134 | 140945 | 28 |
2021-11-23 | 40.85 | 40.85 | -6.63 | ![]() |
34.22 | 35.4 | 34.22 | 19243 | 34.61 | 4724 | 34.28 | 520 | 17860 | 5 |
2021-11-22 | 40.85 | 40.85 | -6.07 | ![]() |
34.78 | 34.93 | 34 | 20892 | 34 | 4185 | 34.31 | 8607 | 293128 | 35 |
2021-11-21 | 40.85 | 40.85 | -6.35 | ![]() |
34.5 | 36.34 | 34.5 | 16893 | 34.97 | 4943 | 34.51 | 1144 | 39602 | 12 |
2021-11-18 | 40.85 | 40.85 | -6.35 | ![]() |
34.5 | 35.4 | 34.41 | 15548 | 34.99 | 5067 | 35 | 957 | 33000 | 8 |
2021-11-17 | 40.85 | 40.85 | -5.85 | ![]() |
35 | 36.33 | 34.45 | 11897 | 35 | 4267 | 34.6 | 2070 | 72405 | 13 |
2021-11-16 | 40.85 | 40.85 | -5.85 | ![]() |
35 | 35.15 | 35 | 18872 | 35 | 3400 | 34.5 | 5275 | 185129 | 13 |
2021-11-15 | 40.85 | 40.85 | -5.75 | ![]() |
35.1 | 37 | 35.1 | 16101 | 35.95 | 6343 | 35.1 | 702 | 24757 | 13 |
2021-11-14 | 40.85 | 40.85 | -5.65 | ![]() |
35.2 | 36 | 35.01 | 16845 | 35.5 | 6237 | 35.2 | 2531 | 89482 | 25 |
2021-11-11 | 40.85 | 40.85 | -5.23 | ![]() |
35.62 | 35.85 | 34.1 | 13831 | 35.62 | 4557 | 35 | 361 | 12585 | 15 |
2021-11-10 | 40.85 | 40.85 | -5.85 | ![]() |
35 | 35.34 | 34.64 | 15265 | 35.19 | 3695 | 34.67 | 530 | 18532 | 6 |
2021-11-09 | 40.85 | 40.85 | -6.25 | ![]() |
34.6 | 35.98 | 34.15 | 14869 | 35.67 | 6467 | 34.61 | 3376 | 117006 | 26 |
2021-11-08 | 40.85 | 40.85 | -4.46 | ![]() |
36.39 | 37.88 | 33.34 | 19119 | 35.99 | 4082 | 35 | 1332 | 46801 | 16 |
2021-11-07 | 40 | 40.85 | 0.85 | ![]() |
40.85 | 41 | 40 | 14712 | 40.85 | 14191 | 40.06 | 10812 | 437037 | 41 |
2021-11-04 | 40 | 40 | -0.05 | ![]() |
39.95 | 39.99 | 39.3 | 13525 | 39.95 | 4820 | 39.5 | 2461 | 97352 | 19 |
2021-11-03 | 40 | 40 | -0.9 | ![]() |
39.1 | 40.7 | 39.1 | 15184 | 39.97 | 5249 | 39.1 | 320 | 12726 | 7 |
2021-11-02 | 40 | 40 | 0 | ![]() |
40 | 40.73 | 39.01 | 13740 | 39.5 | 8562 | 39.2 | 4778 | 188900 | 13 |
2021-11-01 | 40 | 40 | -0.8 | ![]() |
39.2 | 39.5 | 39.02 | 30033 | 39.49 | 6899 | 39.2 | 3267 | 129013 | 17 |
2021-10-31 | 40 | 40 | -0.5 | ![]() |
39.5 | 39.75 | 39.5 | 15132 | 39.49 | 8055 | 39.11 | 1846 | 73109 | 12 |
2021-10-28 | 40 | 40 | -0.5 | ![]() |
39.5 | 40 | 39.08 | 11145 | 39.49 | 6192 | 39.11 | 3109 | 122798 | 9 |
2021-10-27 | 40 | 40 | -0.5 | ![]() |
39.5 | 40 | 39.5 | 18364 | 39.49 | 12954 | 39.15 | 2500 | 99495 | 3 |
2021-10-26 | 40 | 40 | -1.2 | ![]() |
38.8 | 39.05 | 38.8 | 11447 | 40.56 | 6293 | 39 | 7589 | 295586 | 25 |
2021-10-25 | 40 | 40 | -1 | ![]() |
39 | 39 | 38.9 | 16066 | 38.89 | 10106 | 38.87 | 6190 | 240840 | 17 |
2021-10-24 | 40 | 40 | -1 | ![]() |
39 | 41.35 | 38.9 | 8956 | 40 | 13060 | 38.86 | 3056 | 120285 | 15 |
2021-10-20 | 40 | 40 | -1.4 | ![]() |
38.6 | 39 | 38.6 | 3465 | 41.88 | 3506 | 38.14 | 3600 | 140037 | 11 |
2021-10-19 | 40 | 40 | -1 | ![]() |
39 | 39.74 | 39 | 7029 | 39 | 6878 | 38.89 | 3715 | 145288 | 15 |
2021-10-18 | 40 | 40 | -1.29 | ![]() |
38.71 | 38.8 | 38.63 | 10289 | 39.29 | 11385 | 38.86 | 510 | 19747 | 6 |
2021-10-17 | 40 | 40 | -0.27 | ![]() |
39.73 | 39.73 | 39.73 | 7604 | 39.5 | 7414 | 38.46 | 10 | 397 | 1 |
2021-10-14 | 40 | 40 | -1.69 | ![]() |
38.31 | 39 | 38.31 | 7538 | 39.5 | 6798 | 38.4 | 406 | 15682 | 4 |
2021-10-13 | 40 | 40 | -1.97 | ![]() |
38.03 | 39.3 | 38.03 | 7975 | 38.89 | 14490 | 38.25 | 5131 | 197685 | 35 |
2021-10-12 | 40 | 40 | -0.15 | ![]() |
39.85 | 40 | 39.8 | 3572 | 40.3 | 1484 | 38.89 | 4964 | 197626 | 14 |
2021-10-11 | 40 | 40 | -0.2 | ![]() |
39.8 | 40 | 39.62 | 8679 | 39.8 | 9732 | 39.8 | 3208 | 128078 | 10 |
2021-10-10 | 40 | 40 | 0 | ![]() |
40 | 41.59 | 40 | 12210 | 39.99 | 8251 | 39.83 | 5060 | 204163 | 17 |
2021-10-06 | 40 | 40 | 0 | ![]() |
40 | 41.89 | 40 | 7352 | 40.88 | 14056 | 40 | 949 | 38179 | 6 |
2021-10-05 | 40 | 40 | -1.08 | ![]() |
38.92 | 40.67 | 38.78 | 7735 | 40.66 | 16334 | 39.01 | 3023 | 121285 | 15 |
2021-10-04 | 40 | 40 | -1 | ![]() |
39 | 39 | 38.55 | 7946 | 39.47 | 26760 | 39.5 | 200 | 7755 | 3 |
2021-10-03 | 40 | 40 | -1.9 | ![]() |
38.1 | 38.38 | 38 | 7171 | 38.99 | 4137 | 38.05 | 6867 | 260975 | 16 |
2021-09-30 | 40 | 40 | -2 | ![]() |
38 | 38 | 38 | 8243 | 39.39 | 1287 | 36.77 | 534 | 20292 | 3 |
2021-09-29 | 40 | 40 | -1.3 | ![]() |
38.7 | 38.7 | 38 | 9874 | 38.99 | 4083 | 37.6 | 622 | 23721 | 3 |
2021-09-28 | 40 | 40 | -1.3 | ![]() |
38.7 | 38.7 | 38.7 | 8381 | 39 | 4355 | 38.7 | 858 | 33204 | 3 |
2021-09-27 | 40 | 40 | -0.25 | ![]() |
39.75 | 39.75 | 39.75 | 7089 | 39.75 | 14033 | 38.7 | 10 | 398 | 1 |
2021-09-26 | 40 | 40 | -0.15 | ![]() |
39.85 | 39.85 | 38.01 | 8434 | 39.65 | 8106 | 38.75 | 242 | 9385 | 5 |
2021-09-23 | 40 | 40 | -1 | ![]() |
39 | 39.01 | 38.98 | 8103 | 39.83 | 3236 | 38.55 | 2030 | 79154 | 3 |
2021-09-22 | 40 | 40 | -2 | ![]() |
38 | 38.01 | 38 | 7868 | 38.8 | 4551 | 38.08 | 345 | 13113 | 2 |
2021-09-21 | 40 | 40 | -2.4 | ![]() |
37.6 | 38.02 | 37.6 | 9043 | 38.97 | 2334 | 37.63 | 1260 | 47868 | 6 |
2021-09-20 | 40 | 40 | -0.49 | ![]() |
39.51 | 39.98 | 39.51 | 8373 | 39.5 | 4234 | 38.2 | 928 | 36828 | 5 |
2021-09-19 | 40 | 40 | 0.69 | ![]() |
40.69 | 40.69 | 39.6 | 7454 | 40 | 6628 | 39.7 | 89 | 3575 | 2 |
2021-09-16 | 40 | 40 | -0.5 | ![]() |
39.5 | 39.52 | 39.5 | 7887 | 40 | 8027 | 39.6 | 1134 | 44795 | 6 |
2021-09-15 | 40 | 40 | 0.91 | ![]() |
40.91 | 40.91 | 39.7 | 7989 | 40.86 | 5450 | 39.71 | 1070 | 42651 | 12 |
2021-09-14 | 40 | 40 | 0.29 | ![]() |
40.29 | 40.29 | 39.54 | 8158 | 40.58 | 7316 | 39.75 | 1450 | 57443 | 6 |
2021-09-13 | 40 | 40 | -0.5 | ![]() |
39.5 | 40 | 39.5 | 8009 | 40.59 | 9131 | 39.52 | 1135 | 44929 | 4 |
2021-09-12 | 40 | 40 | 0.96 | ![]() |
40.96 | 40.99 | 39.99 | 8368 | 40.75 | 14484 | 40 | 1822 | 72878 | 11 |
2021-09-09 | 40.05 | 40 | -0.05 | ![]() |
40 | 40 | 40 | 10355 | 40.49 | 15174 | 39.52 | 3695 | 147800 | 6 |
2021-09-08 | 40.05 | 40.05 | -40.05 | ![]() |
0 | 0 | 0 | 9979 | 40.89 | 15231 | 40.06 | 0 | 0 | 0 |
2021-09-07 | 39.48 | 40.05 | 0.57 | ![]() |
40.05 | 40.05 | 38.77 | 8218 | 40.05 | 10407 | 39.11 | 4119 | 160638 | 8 |
2021-09-06 | 39.48 | 39.48 | -0.48 | ![]() |
39 | 41.02 | 39 | 12336 | 40.97 | 7972 | 39 | 2444 | 97420 | 13 |
2021-09-05 | 39.48 | 39.48 | 1.54 | ![]() |
41.02 | 41.02 | 41 | 6498 | 42.19 | 5593 | 41.02 | 883 | 36207 | 4 |
2021-09-02 | 39.48 | 39.48 | -39.48 | ![]() |
0 | 0 | 0 | 5786 | 42.19 | 6943 | 41 | 0 | 0 | 0 |
2021-09-01 | 39.48 | 39.48 | 2.01 | ![]() |
41.49 | 41.49 | 40.15 | 7742 | 42.07 | 5784 | 40.29 | 576 | 23603 | 6 |
2021-08-31 | 39.48 | 39.48 | -39.48 | ![]() |
0 | 0 | 0 | 4608 | 41.94 | 5115 | 40.06 | 0 | 0 | 0 |
2021-08-30 | 39.48 | 39.48 | 2.01 | ![]() |
41.49 | 41.49 | 40.49 | 9866 | 41.79 | 5917 | 40.07 | 1969 | 80144 | 11 |
2021-08-29 | 39.48 | 39.48 | 0.5 | ![]() |
39.98 | 39.98 | 39.75 | 4608 | 40.49 | 4606 | 39.76 | 105 | 4180 | 2 |
2021-08-26 | 39.48 | 39.48 | 0.02 | ![]() |
39.5 | 39.51 | 39.5 | 6457 | 39.99 | 5026 | 39.3 | 1280 | 50563 | 2 |
2021-08-25 | 39.48 | 39.48 | -0.34 | ![]() |
39.14 | 39.14 | 39.14 | 5025 | 39.99 | 5534 | 39.14 | 62 | 2427 | 1 |
2021-08-24 | 39.66 | 39.48 | -0.56 | ![]() |
39.1 | 40 | 39.05 | 4779 | 40 | 5336 | 39.15 | 5564 | 219660 | 12 |
2021-08-23 | 39.66 | 39.66 | 0.34 | ![]() |
40 | 40 | 39.51 | 6908 | 40.49 | 8644 | 40 | 1703 | 68063 | 10 |
2021-08-22 | 39.66 | 39.66 | -0.11 | ![]() |
39.55 | 39.8 | 39.46 | 7362 | 39.99 | 12120 | 39.51 | 1849 | 73063 | 7 |
2021-08-19 | 39.66 | 39.66 | 0.04 | ![]() |
39.7 | 39.7 | 39.5 | 4851 | 40.4 | 10069 | 39.66 | 550 | 21785 | 2 |
2021-08-18 | 39.66 | 39.66 | -0.4 | ![]() |
39.26 | 39.26 | 39.26 | 7727 | 40.47 | 9339 | 39.26 | 200 | 7852 | 1 |
2021-08-17 | 39.96 | 39.66 | 0.04 | ![]() |
40 | 40.5 | 39.39 | 9355 | 40.5 | 8289 | 39.61 | 4735 | 187785 | 16 |
2021-08-16 | 39.96 | 39.96 | -0.57 | ![]() |
39.39 | 40 | 39.39 | 12593 | 40.42 | 11317 | 39.39 | 833 | 32959 | 5 |
2021-08-15 | 38.14 | 39.98 | 1.86 | ![]() |
40 | 40.4 | 39.41 | 4104 | 40 | 17108 | 39.62 | 3031 | 121181 | 16 |
2021-08-11 | 38.14 | 38.14 | -38.14 | ![]() |
0 | 0 | 0 | 5041 | 39.95 | 11575 | 38.56 | 0 | 0 | 0 |
2021-08-10 | 38.14 | 38.14 | 0 | ![]() |
38.14 | 38.14 | 38.14 | 3047 | 39.25 | 16606 | 38.41 | 83 | 3166 | 1 |
2021-08-09 | 38.14 | 38.14 | -0.14 | ![]() |
38 | 39.25 | 38 | 8188 | 39.19 | 12881 | 38.02 | 949 | 37011 | 10 |
2021-08-08 | 38.14 | 38.14 | -38.14 | ![]() |
0 | 0 | 0 | 3904 | 38.88 | 12645 | 38.07 | 0 | 0 | 0 |
2021-08-05 | 38.14 | 38.14 | -0.04 | ![]() |
38.1 | 38.99 | 37.8 | 4134 | 38.1 | 9924 | 37.81 | 1518 | 58023 | 7 |
2021-08-04 | 38.14 | 38.14 | 0.36 | ![]() |
38.5 | 38.5 | 38.5 | 3177 | 38.5 | 9925 | 38.01 | 290 | 11165 | 1 |
2021-08-03 | 37.91 | 38.14 | 0.09 | ![]() |
38 | 38.21 | 38 | 11360 | 38 | 7515 | 37.82 | 3354 | 127935 | 7 |
2021-08-02 | 37.91 | 37.91 | 0.34 | ![]() |
38.25 | 38.97 | 38.25 | 3828 | 38.91 | 17019 | 38.25 | 1066 | 40969 | 13 |
2021-08-01 | 37.91 | 37.91 | 0.29 | ![]() |
38.2 | 38.2 | 38 | 4291 | 38.5 | 10745 | 38.2 | 2262 | 86025 | 8 |
2021-07-29 | 37.91 | 37.91 | 0.3 | ![]() |
38.21 | 38.7 | 38.06 | 4515 | 38.7 | 15522 | 38.21 | 2466 | 94742 | 12 |
2021-07-28 | 37.24 | 37.85 | 1.2 | ![]() |
38.44 | 38.49 | 37.7 | 6828 | 38.44 | 12877 | 38 | 2705 | 102384 | 12 |
2021-07-27 | 37.24 | 37.24 | 1.25 | ![]() |
38.49 | 38.49 | 38.39 | 6211 | 38.45 | 16072 | 37.61 | 1965 | 75578 | 8 |
2021-07-26 | 37.24 | 37.24 | 0.01 | ![]() |
37.25 | 37.5 | 37.25 | 6026 | 38.3 | 25286 | 37.3 | 910 | 34050 | 2 |
2021-07-25 | 36.17 | 37.24 | 0.83 | ![]() |
37 | 38.49 | 37 | 5486 | 38.47 | 6942 | 37 | 15399 | 573490 | 38 |
2021-07-18 | 36.17 | 36.17 | 0.85 | ![]() |
37.02 | 37.94 | 37.02 | 6428 | 37.79 | 17422 | 37.02 | 2086 | 78473 | 7 |
2021-07-15 | 36.17 | 36.17 | 1.63 | ![]() |
37.8 | 37.97 | 37.8 | 5936 | 37.94 | 14068 | 37.94 | 164 | 6209 | 5 |
2021-07-14 | 36.17 | 36.17 | 0.83 | ![]() |
37 | 37.98 | 36.99 | 4453 | 37.8 | 13717 | 37.01 | 380 | 14064 | 7 |
2021-07-13 | 36.17 | 36.17 | 0.83 | ![]() |
37 | 37 | 36.1 | 3621 | 37 | 12043 | 36.3 | 2302 | 83408 | 8 |
2021-07-12 | 36.17 | 36.17 | 0.82 | ![]() |
36.99 | 37.1 | 36.13 | 3149 | 36.96 | 15147 | 36.25 | 1200 | 43927 | 5 |
2021-07-11 | 36.17 | 36.17 | -36.17 | ![]() |
0 | 0 | 0 | 2836 | 37.17 | 16141 | 36.13 | 0 | 0 | 0 |
2021-07-08 | 36.68 | 36.17 | -0.58 | ![]() |
36.1 | 36.9 | 36.1 | 3829 | 36.9 | 15185 | 36.13 | 2787 | 100802 | 12 |
2021-07-07 | 36.68 | 36.68 | -36.68 | ![]() |
0 | 0 | 0 | 4411 | 37.1 | 15138 | 36.22 | 0 | 0 | 0 |
2021-07-06 | 36.68 | 36.68 | -0.78 | ![]() |
35.9 | 35.9 | 35.9 | 2781 | 37 | 16246 | 36.11 | 50 | 1795 | 1 |
2021-07-05 | 36.06 | 36.68 | 0.69 | ![]() |
36.75 | 37.21 | 36.61 | 4823 | 36.99 | 9871 | 36.65 | 5197 | 190625 | 9 |
2021-07-04 | 36.06 | 36.06 | 0.94 | ![]() |
37 | 37.5 | 37 | 7189 | 37.15 | 18795 | 36.66 | 1126 | 41980 | 8 |
2021-06-30 | 35.64 | 36.06 | 0.44 | ![]() |
36.08 | 37.45 | 36 | 6750 | 36.88 | 15324 | 36.15 | 92841 | 3347841 | 39 |
2021-06-29 | 36.06 | 35.64 | -0.46 | ![]() |
35.6 | 36.7 | 35.6 | 6244 | 36.98 | 34113 | 36 | 40950 | 1459493 | 53 |
2021-06-28 | 36.06 | 36.06 | -36.06 | ![]() |
0 | 0 | 0 | 4532 | 36.99 | 11326 | 36.67 | 0 | 0 | 0 |
2021-06-27 | 36.13 | 36.06 | 0.12 | ![]() |
36.25 | 37.89 | 36 | 3804 | 37.75 | 11738 | 36.25 | 8415 | 303480 | 15 |
2021-06-24 | 36.53 | 36.13 | -0.53 | ![]() |
36 | 36.51 | 35.97 | 6071 | 36 | 11834 | 35.98 | 8608 | 311041 | 26 |
2021-06-23 | 36.53 | 36.53 | 0.97 | ![]() |
37.5 | 37.5 | 37.5 | 4991 | 37.99 | 9099 | 37.01 | 350 | 13125 | 2 |
2021-06-22 | 36.65 | 36.53 | 1.34 | ![]() |
37.99 | 37.99 | 36.5 | 1722 | 37.99 | 8501 | 37 | 17499 | 639257 | 54 |
2021-06-21 | 37 | 36.65 | -0.65 | ![]() |
36.35 | 38 | 36.35 | 2559 | 37 | 5411 | 36.31 | 3255 | 119313 | 16 |
2021-06-20 | 37 | 37 | 0 | ![]() |
37 | 37.98 | 37 | 3004 | 37 | 5461 | 36.35 | 1355 | 50140 | 3 |
2021-06-17 | 37 | 37 | -0.01 | ![]() |
36.99 | 36.99 | 36.99 | 3375 | 37.94 | 7260 | 36.6 | 200 | 7398 | 1 |
2021-06-16 | 37 | 37 | -0.64 | ![]() |
36.36 | 36.4 | 36.21 | 4891 | 36.99 | 7318 | 36.36 | 383 | 13914 | 5 |
2021-06-15 | 37 | 37 | -37 | ![]() |
0 | 0 | 0 | 4196 | 37.7 | 4826 | 36.26 | 0 | 0 | 0 |
2021-06-14 | 37 | 37 | -37 | ![]() |
0 | 0 | 0 | 3399 | 37.5 | 3446 | 36.2 | 0 | 0 | 0 |
2021-06-13 | 37 | 37 | 0 | ![]() |
37 | 37.1 | 37 | 5657 | 36.99 | 2300 | 36.03 | 1081 | 40097 | 2 |
2021-06-10 | 37 | 37 | 0 | ![]() |
37 | 37 | 37 | 1820 | 37 | 2000 | 34 | 700 | 25900 | 2 |
2021-06-09 | 37 | 37 | 0 | ![]() |
37 | 37 | 36.99 | 2240 | 37 | 5235 | 36.71 | 2105 | 77885 | 8 |
2021-06-08 | 36.95 | 37 | 0.05 | ![]() |
37 | 37.01 | 37 | 6707 | 37 | 7132 | 36.71 | 6828 | 252637 | 13 |
2021-06-07 | 38.22 | 36.95 | -1.22 | ![]() |
37 | 37.1 | 36.65 | 5915 | 37.89 | 12715 | 36.71 | 28562 | 1055259 | 44 |
2021-06-06 | 38.22 | 38.22 | 0 | ![]() |
38.22 | 38.22 | 38.22 | 2778 | 38.22 | 5681 | 36.86 | 52 | 1987 | 1 |
2021-06-03 | 38.22 | 38.22 | 0.08 | ![]() |
38.3 | 38.3 | 38.3 | 3440 | 37.99 | 3071 | 36.41 | 10 | 383 | 1 |
2021-06-02 | 38.22 | 38.22 | -38.22 | ![]() |
0 | 0 | 0 | 3600 | 38.9 | 7457 | 36.55 | 0 | 0 | 0 |
2021-06-01 | 38.22 | 38.22 | -38.22 | ![]() |
0 | 0 | 0 | 110 | 39.99 | 1105 | 37 | 0 | 0 | 0 |
2021-05-31 | 38.22 | 38.22 | -0.72 | ![]() |
37.5 | 38 | 37.5 | 3060 | 38 | 4530 | 37.51 | 88 | 3327 | 3 |
2021-05-30 | 38.22 | 38.22 | -0.22 | ![]() |
38 | 38.01 | 38 | 1897 | 38 | 3627 | 37.6 | 2015 | 76575 | 7 |
2021-05-27 | 38.22 | 38.22 | -0.22 | ![]() |
38 | 38.01 | 38 | 2154 | 38 | 5477 | 37.81 | 1263 | 47996 | 4 |
2021-05-26 | 38.22 | 38.22 | -0.22 | ![]() |
38 | 38.25 | 38 | 1912 | 38.25 | 5440 | 38 | 460 | 17493 | 5 |
2021-05-25 | 38.22 | 38.22 | -38.22 | ![]() |
0 | 0 | 0 | 3562 | 38.25 | 3517 | 37.57 | 0 | 0 | 0 |
2021-05-24 | 38.22 | 38.22 | 0.03 | ![]() |
38.25 | 38.25 | 37.8 | 2162 | 38.25 | 3652 | 37.56 | 1420 | 53986 | 11 |
2021-05-23 | 38.22 | 38.22 | -0.16 | ![]() |
38.06 | 38.06 | 38.06 | 2230 | 38.94 | 4320 | 38.1 | 310 | 11799 | 4 |
2021-05-20 | 37 | 38.22 | 1.5 | ![]() |
38.5 | 38.95 | 38 | 1551 | 38.87 | 4664 | 38.5 | 2649 | 101236 | 20 |
2021-05-19 | 37 | 37 | 1.99 | ![]() |
38.99 | 38.99 | 37.6 | 1571 | 39 | 5692 | 38.01 | 263 | 10179 | 4 |
2021-05-18 | 37 | 37 | 0.8 | ![]() |
37.8 | 37.8 | 37.8 | 1380 | 38.5 | 9603 | 37.81 | 234 | 8845 | 1 |
2021-05-17 | 37 | 37 | 1 | ![]() |
38 | 38 | 37 | 1830 | 38 | 5392 | 37.57 | 1923 | 72968 | 8 |
2021-05-11 | 37 | 37 | 0.5 | ![]() |
37.5 | 37.5 | 37.5 | 1770 | 38 | 5084 | 37.5 | 50 | 1875 | 1 |
2021-05-10 | 37 | 37 | 0.01 | ![]() |
37.01 | 37.5 | 37.01 | 1720 | 37.77 | 5233 | 37.05 | 28 | 1046 | 3 |
2021-05-09 | 37 | 37 | 0.5 | ![]() |
37.5 | 37.5 | 37 | 1620 | 38 | 5855 | 37.01 | 122 | 4515 | 2 |
2021-05-06 | 37 | 37 | -37 | ![]() |
0 | 0 | 0 | 1740 | 37 | 5195 | 36.4 | 0 | 0 | 0 |
2021-05-05 | 37 | 37 | 0 | ![]() |
37 | 37 | 37 | 1820 | 37 | 4552 | 37 | 135 | 4995 | 3 |
2021-05-04 | 37 | 37 | -37 | ![]() |
0 | 0 | 0 | 2200 | 37.25 | 5833 | 36.75 | 0 | 0 | 0 |
2021-04-28 | 37 | 37 | -0.75 | ![]() |
36.25 | 37 | 36.25 | 2670 | 37 | 5733 | 36.25 | 310 | 11247 | 3 |
2021-04-27 | 37 | 37 | 0 | ![]() |
37 | 37 | 36 | 3555 | 37 | 5529 | 36.5 | 1011 | 37193 | 9 |
2021-04-26 | 37 | 37 | 0 | ![]() |
37 | 37 | 36.15 | 2670 | 37 | 4803 | 36.05 | 357 | 13076 | 5 |
2021-04-25 | 37 | 37 | 0 | ![]() |
37 | 37 | 37 | 3235 | 36.99 | 6011 | 36.01 | 200 | 7400 | 1 |
2021-04-22 | 37 | 37 | 0.25 | ![]() |
37.25 | 37.25 | 37.25 | 2834 | 37.24 | 3497 | 35.8 | 5 | 186 | 1 |
2021-04-21 | 37 | 37 | -37 | ![]() |
0 | 0 | 0 | 2298 | 37.1 | 6073 | 36.16 | 0 | 0 | 0 |
2021-04-20 | 37 | 37 | 0.1 | ![]() |
37.1 | 37.1 | 36.01 | 2298 | 37.1 | 4100 | 36.15 | 284 | 10271 | 2 |
2021-04-19 | 37 | 37 | -37 | ![]() |
0 | 0 | 0 | 2339 | 37.25 | 5178 | 35.7 | 0 | 0 | 0 |
2021-04-18 | 37 | 37 | 0 | ![]() |
37 | 37 | 37 | 2839 | 37.25 | 2515 | 36.11 | 318 | 11766 | 2 |
2021-04-15 | 37 | 37 | -1 | ![]() |
36 | 36 | 36 | 3069 | 37.97 | 4865 | 36.1 | 500 | 18000 | 1 |
2021-04-14 | 37 | 37 | -0.98 | ![]() |
36.02 | 36.02 | 36.02 | 3944 | 37.95 | 7700 | 36.1 | 100 | 3602 | 1 |
2021-04-13 | 37 | 37 | -37 | ![]() |
0 | 0 | 0 | 2669 | 37.5 | 6655 | 36.51 | 0 | 0 | 0 |
2021-04-12 | 37.05 | 37 | 0.95 | ![]() |
38 | 38 | 37 | 1441 | 38 | 1405 | 35.02 | 5620 | 207960 | 14 |
2021-04-11 | 37.05 | 37.05 | -0.05 | ![]() |
37 | 37.01 | 37 | 961 | 38 | 1065 | 35.02 | 1100 | 40702 | 5 |
2021-04-08 | 37 | 37.05 | 0.5 | ![]() |
37.5 | 38 | 37 | 861 | 38 | 736 | 36.01 | 7252 | 268656 | 26 |
2021-04-07 | 37 | 37 | 0 | ![]() |
37 | 37 | 36.9 | 2097 | 37.49 | 100 | 33.31 | 1500 | 55439 | 6 |
2021-04-06 | 37 | 37 | -0.01 | ![]() |
36.99 | 36.99 | 35.85 | 2247 | 37 | 1100 | 35.05 | 952 | 34426 | 7 |
2021-04-05 | 37 | 37 | -1.3 | ![]() |
35.7 | 36.5 | 34.42 | 2243 | 37.5 | 1100 | 35.05 | 1800 | 62458 | 8 |
2021-04-04 | 35.82 | 37 | 1.18 | ![]() |
37 | 37.01 | 36.99 | 1894 | 37.5 | 580 | 36.5 | 7742 | 286450 | 24 |
2021-04-01 | 37.99 | 35.82 | -1.49 | ![]() |
36.5 | 37.99 | 35.01 | 2295 | 38 | 2848 | 36.5 | 3293 | 117962 | 15 |
2021-03-31 | 37.98 | 37.99 | 0.02 | ![]() |
38 | 38 | 37.85 | 1236 | 38.94 | 2150 | 37 | 4732 | 179785 | 19 |
2021-03-30 | 38 | 37.98 | 0 | ![]() |
38 | 38 | 37.9 | 1386 | 38.94 | 1492 | 37.6 | 3350 | 127231 | 11 |
2021-03-29 | 38 | 38 | -0.49 | ![]() |
37.51 | 37.6 | 37.51 | 1386 | 38.94 | 1110 | 37 | 500 | 18761 | 2 |
2021-03-28 | 38 | 38 | 0 | ![]() |
38 | 38 | 38 | 1286 | 38.94 | 610 | 37 | 36026 | 1368988 | 42 |
2021-03-25 | 38.94 | 38 | -0.94 | ![]() |
38 | 38 | 37 | 1296 | 38.94 | 590 | 36 | 56922 | 2163034 | 56 |
2021-03-24 | 38.94 | 38.94 | -0.94 | ![]() |
38 | 38.11 | 37.5 | 1926 | 38.94 | 690 | 36 | 2295 | 87227 | 7 |
2021-03-23 | 38.94 | 38.94 | -1.94 | ![]() |
37 | 37.1 | 36.7 | 1376 | 39.5 | 390 | 36 | 885 | 32714 | 5 |
2021-03-22 | 38.94 | 38.94 | -2.03 | ![]() |
36.91 | 38.96 | 36.9 | 1376 | 39.5 | 830 | 36.82 | 1246 | 46112 | 7 |
2021-03-21 | 38.94 | 38.94 | -1.34 | ![]() |
37.6 | 39.54 | 37.6 | 1226 | 39.5 | 1530 | 36.82 | 115 | 4392 | 3 |
2021-03-18 | 38.94 | 38.94 | -1.44 | ![]() |
37.5 | 37.5 | 37.5 | 1125 | 39.54 | 1530 | 36.82 | 250 | 9375 | 2 |
2021-03-17 | 38.52 | 38.94 | -0.02 | ![]() |
38.5 | 39 | 38.5 | 1325 | 39.54 | 1730 | 36.8 | 6561 | 255496 | 16 |
2021-03-16 | 38.52 | 38.52 | -38.52 | ![]() |
0 | 0 | 0 | 3141 | 38.9 | 1730 | 36.8 | 0 | 0 | 0 |
2021-03-15 | 38.52 | 38.52 | -0.86 | ![]() |
37.66 | 39.5 | 37.66 | 1425 | 39.54 | 1730 | 36.6 | 300 | 11353 | 3 |
2021-03-14 | 38.79 | 38.52 | -0.19 | ![]() |
38.6 | 38.6 | 38.5 | 1125 | 40.5 | 1452 | 38.5 | 4064 | 156546 | 7 |
2021-03-11 | 38.99 | 38.79 | -0.38 | ![]() |
38.61 | 39.97 | 38.61 | 975 | 40.5 | 1880 | 38.6 | 3207 | 124386 | 10 |
2021-03-10 | 38.99 | 38.99 | -0.39 | ![]() |
38.6 | 38.65 | 38.6 | 775 | 39.87 | 1980 | 38.6 | 1150 | 44441 | 4 |
2021-03-09 | 38.99 | 38.99 | 0.01 | ![]() |
39 | 39 | 39 | 506 | 40 | 2130 | 38.6 | 697 | 27183 | 4 |
2021-03-08 | 38.99 | 38.99 | 0.01 | ![]() |
39 | 40 | 39 | 506 | 40 | 2130 | 38.6 | 257 | 10029 | 3 |
2021-03-07 | 38.99 | 38.99 | -38.99 | ![]() |
0 | 0 | 0 | 506 | 41.62 | 2136 | 40 | 0 | 0 | 0 |
2021-03-04 | 39.62 | 38.99 | -0.62 | ![]() |
39 | 39 | 38.52 | 356 | 41.79 | 1800 | 37.53 | 7442 | 290130 | 38 |
2021-03-03 | 40 | 39.62 | -0.47 | ![]() |
39.53 | 40 | 39.1 | 598 | 39.53 | 1200 | 37.53 | 2629 | 104159 | 16 |
2021-03-02 | 39.75 | 40 | 0.25 | ![]() |
40 | 40 | 39.99 | 1045 | 41.39 | 1035 | 37.81 | 3150 | 125998 | 12 |
2021-03-01 | 39.75 | 39.75 | -0.23 | ![]() |
39.52 | 39.53 | 39.52 | 346 | 41.79 | 1035 | 37.81 | 220 | 8696 | 2 |
2021-02-28 | 39.75 | 39.75 | -0.22 | ![]() |
39.53 | 40.99 | 39.53 | 146 | 41.79 | 1185 | 39.51 | 615 | 24887 | 10 |
2021-02-25 | 40.07 | 39.75 | -0.35 | ![]() |
39.72 | 40.9 | 39.5 | 375 | 41.99 | 1137 | 39.5 | 2663 | 105867 | 12 |
2021-02-24 | 41.15 | 40.07 | -1.15 | ![]() |
40 | 40.52 | 40 | 1018 | 41.99 | 2635 | 39.5 | 3312 | 132714 | 10 |
2021-02-23 | 40.63 | 41.15 | 0.26 | ![]() |
40.89 | 42.3 | 40.52 | 1103 | 43.85 | 3121 | 40.52 | 4030 | 165852 | 13 |
2021-02-22 | 40.63 | 40.63 | -0.61 | ![]() |
40.02 | 41.19 | 40 | 1497 | 41.9 | 2871 | 39.01 | 1712 | 68733 | 10 |
2021-02-21 | 40.63 | 40.63 | 0.61 | ![]() |
41.24 | 41.93 | 39.61 | 812 | 42.96 | 3891 | 38.81 | 338 | 13936 | 4 |
2021-02-18 | 40.63 | 40.63 | -0.63 | ![]() |
40 | 40.5 | 39.52 | 60 | 42.96 | 3741 | 38.81 | 688 | 27504 | 7 |
2021-02-17 | 41.13 | 40.63 | -1.71 | ![]() |
39.42 | 42.99 | 39.16 | 1184 | 42.99 | 3970 | 39.11 | 6783 | 275574 | 32 |
2021-02-16 | 38.64 | 41.13 | 2.5 | ![]() |
41.14 | 42 | 39.7 | 325 | 42.38 | 7975 | 40.04 | 9508 | 391087 | 54 |
2021-02-15 | 38.64 | 38.64 | 0.36 | ![]() |
39 | 39 | 39 | 2573 | 39.87 | 6475 | 38.1 | 880 | 34320 | 5 |
2021-02-14 | 38.64 | 38.64 | -38.64 | ![]() |
0 | 0 | 0 | 1724 | 39.96 | 6430 | 37.8 | 0 | 0 | 0 |
2021-02-11 | 38.33 | 38.64 | -0.23 | ![]() |
38.1 | 39.88 | 38.1 | 1376 | 40 | 5310 | 37.5 | 6932 | 267873 | 21 |
2021-02-10 | 38.33 | 38.33 | -0.33 | ![]() |
38 | 38 | 38 | 1064 | 38.5 | 5781 | 38 | 200 | 7600 | 1 |
2021-02-09 | 38.33 | 38.33 | -0.33 | ![]() |
38 | 39.2 | 38 | 888 | 39.2 | 5756 | 37.5 | 155 | 5896 | 2 |
2021-02-08 | 39.37 | 38.33 | -1.62 | ![]() |
37.75 | 39.2 | 37.75 | 1620 | 39.2 | 4550 | 37.17 | 2712 | 103962 | 8 |
2021-02-07 | 39.37 | 39.37 | -0.77 | ![]() |
38.6 | 39 | 38.58 | 976 | 40 | 1680 | 38.58 | 2050 | 79417 | 7 |
2021-02-04 | 38.58 | 39.37 | 0.82 | ![]() |
39.4 | 39.95 | 39 | 507 | 40 | 6790 | 38.55 | 5952 | 234314 | 23 |
2021-02-03 | 37.11 | 38.58 | 2.29 | ![]() |
39.4 | 39.5 | 37.35 | 2201 | 39.5 | 7505 | 37.62 | 3764 | 145209 | 20 |
2021-02-02 | 37.11 | 37.11 | 0.21 | ![]() |
37.32 | 37.4 | 37.02 | 2775 | 38.2 | 3505 | 37.33 | 750 | 27855 | 3 |
2021-02-01 | 37.11 | 37.11 | 0.09 | ![]() |
37.2 | 37.2 | 37.2 | 2040 | 38.2 | 3205 | 36.92 | 865 | 32178 | 6 |
2021-01-31 | 36.15 | 37.11 | 0.85 | ![]() |
37 | 38.83 | 36.7 | 1591 | 38.3 | 1855 | 36.7 | 4211 | 156288 | 10 |
2021-01-27 | 36.93 | 36.15 | -0.85 | ![]() |
36.08 | 36.27 | 36.04 | 2142 | 37 | 10192 | 36.05 | 2840 | 102658 | 10 |
2021-01-26 | 36.03 | 36.93 | 0.97 | ![]() |
37 | 38.99 | 36.74 | 976 | 38.99 | 5357 | 36 | 4190 | 154729 | 16 |
2021-01-25 | 36.03 | 36.03 | 0 | ![]() |
36.03 | 36.5 | 36.02 | 1900 | 36.8 | 5317 | 36 | 2712 | 97783 | 7 |
2021-01-24 | 36.02 | 36.03 | 0.48 | ![]() |
36.5 | 36.5 | 36 | 2285 | 36.5 | 6797 | 36.01 | 6703 | 241518 | 12 |
2021-01-21 | 36.01 | 36.02 | 0.04 | ![]() |
36.05 | 36.06 | 36 | 2570 | 36.8 | 4515 | 36.1 | 5448 | 196261 | 14 |
2021-01-20 | 36.01 | 36.01 | 0.49 | ![]() |
36.5 | 36.5 | 36 | 3872 | 36.5 | 7749 | 36 | 1551 | 56257 | 6 |
2021-01-19 | 36 | 36.01 | 0 | ![]() |
36 | 36.7 | 36 | 3137 | 36.8 | 8310 | 36 | 6441 | 231936 | 11 |
2021-01-18 | 36.05 | 36 | -0.05 | ![]() |
36 | 36.01 | 35.8 | 3407 | 36.8 | 6310 | 35.01 | 4185 | 150659 | 11 |
2021-01-17 | 36 | 36.05 | 0 | ![]() |
36 | 36.25 | 36 | 3807 | 36.75 | 6060 | 35 | 4010 | 144572 | 11 |
2021-01-14 | 36 | 36 | 0 | ![]() |
36 | 36.15 | 36 | 3332 | 36.15 | 3060 | 35 | 2408 | 86711 | 7 |
2021-01-13 | 36 | 36 | 0 | ![]() |
36 | 36 | 36 | 3669 | 36.75 | 4560 | 35.65 | 4850 | 174600 | 7 |
2021-01-12 | 34.78 | 36 | 1.22 | ![]() |
36 | 36.01 | 36 | 3708 | 36.75 | 5080 | 35.6 | 4592 | 165317 | 11 |
2021-01-11 | 34.78 | 34.78 | 1.22 | ![]() |
36 | 36.19 | 36 | 3437 | 36.55 | 4530 | 35.5 | 1150 | 41438 | 8 |
2021-01-10 | 34.78 | 34.78 | 1.22 | ![]() |
36 | 36 | 36 | 2881 | 36 | 4930 | 35.5 | 250 | 9000 | 1 |
2021-01-06 | 34.78 | 34.78 | -34.78 | ![]() |
0 | 0 | 0 | 3631 | 35.99 | 800 | 34.02 | 0 | 0 | 0 |
2021-01-05 | 34.78 | 34.78 | -34.78 | ![]() |
0 | 0 | 0 | 3631 | 35.99 | 5300 | 34.6 | 0 | 0 | 0 |
2021-01-04 | 36.29 | 34.78 | -1.44 | ![]() |
34.85 | 34.86 | 34.66 | 4041 | 36.15 | 5300 | 34.6 | 3092 | 107544 | 7 |
2021-01-03 | 36.29 | 36.29 | -36.29 | ![]() |
0 | 0 | 0 | 3841 | 36.19 | 5600 | 34.6 | 0 | 0 | 0 |
2020-12-31 | 36.29 | 36.29 | -36.29 | ![]() |
0 | 0 | 0 | 3350 | 36.19 | 735 | 34.16 | 0 | 0 | 0 |
2020-12-30 | 36.29 | 36.29 | -36.29 | ![]() |
0 | 0 | 0 | 5130 | 36.19 | 4933 | 35.2 | 0 | 0 | 0 |
2020-12-29 | 36.29 | 36.29 | -0.79 | ![]() |
35.5 | 35.5 | 35.5 | 4330 | 36.19 | 3733 | 34.6 | 125 | 4438 | 1 |
2020-12-28 | 36.29 | 36.29 | -1.63 | ![]() |
34.66 | 34.66 | 34.62 | 4455 | 35.5 | 3733 | 34.6 | 889 | 30780 | 4 |
2020-12-27 | 36.29 | 36.29 | -1.64 | ![]() |
34.65 | 34.66 | 34.65 | 4630 | 36.19 | 3173 | 34.6 | 736 | 25504 | 2 |
2020-12-24 | 36.29 | 36.29 | -0.79 | ![]() |
35.5 | 35.85 | 35.5 | 3536 | 37 | 3173 | 34.6 | 600 | 21481 | 3 |
2020-12-23 | 36.29 | 36.29 | -0.44 | ![]() |
35.85 | 35.85 | 35.85 | 3736 | 36.19 | 3193 | 35.8 | 210 | 7529 | 1 |
2020-12-22 | 36.29 | 36.29 | -36.29 | ![]() |
0 | 0 | 0 | 3236 | 36.19 | 3173 | 34.5 | 0 | 0 | 0 |
2020-12-21 | 36.29 | 36.29 | -1.79 | ![]() |
34.5 | 36.15 | 34.5 | 3236 | 37 | 6473 | 34.5 | 2262 | 80950 | 12 |
2020-12-20 | 36.25 | 36.29 | 0 | ![]() |
36.25 | 36.9 | 36.2 | 4583 | 36.88 | 8325 | 36.15 | 6444 | 233866 | 27 |
2020-12-17 | 36.25 | 36.25 | 0.05 | ![]() |
36.3 | 36.3 | 36.25 | 3199 | 36.93 | 8325 | 36.15 | 2273 | 82448 | 7 |
2020-12-16 | 36.25 | 36.25 | 0.01 | ![]() |
36.26 | 36.26 | 36.26 | 3174 | 36.98 | 8325 | 36.15 | 455 | 16498 | 2 |
2020-12-15 | 36.25 | 36.25 | 0.05 | ![]() |
36.3 | 36.69 | 36.3 | 3034 | 36.7 | 9575 | 36.25 | 1006 | 36695 | 7 |
2020-12-14 | 36.65 | 36.25 | -0.4 | ![]() |
36.25 | 36.25 | 36.15 | 2388 | 37 | 8575 | 36.15 | 8800 | 318960 | 16 |
2020-12-13 | 36.65 | 36.65 | -0.45 | ![]() |
36.2 | 36.5 | 36.1 | 2639 | 36.94 | 9592 | 36.15 | 1739 | 63128 | 8 |
2020-12-10 | 36.42 | 36.65 | 0.08 | ![]() |
36.5 | 36.89 | 36.5 | 2393 | 37 | 8660 | 36.5 | 3253 | 119232 | 10 |
2020-12-09 | 36.42 | 36.42 | 0.18 | ![]() |
36.6 | 36.6 | 36.5 | 2600 | 36.9 | 10539 | 36.35 | 800 | 29230 | 2 |
2020-12-08 | 36.42 | 36.42 | 0.43 | ![]() |
36.85 | 36.9 | 36.85 | 7029 | 37 | 9560 | 36.3 | 198 | 7297 | 2 |
2020-12-07 | 35.3 | 36.42 | 1.2 | ![]() |
36.5 | 36.5 | 36.3 | 6966 | 37 | 4679 | 36.3 | 3782 | 137760 | 8 |
2020-12-06 | 35.3 | 35.3 | 1.3 | ![]() |
36.6 | 36.62 | 36.6 | 6916 | 37 | 6435 | 36.3 | 1000 | 36607 | 3 |
2020-12-03 | 35.3 | 35.3 | 1.55 | ![]() |
36.85 | 36.9 | 36.85 | 6871 | 37 | 6166 | 36.25 | 2080 | 76653 | 5 |
2020-12-02 | 35.3 | 35.3 | 1.26 | ![]() |
36.56 | 36.9 | 36.56 | 7900 | 36.9 | 6161 | 36.05 | 953 | 35061 | 6 |
2020-12-01 | 35.3 | 35.3 | 1.6 | ![]() |
36.9 | 36.9 | 36.9 | 7434 | 36.97 | 6535 | 36.55 | 125 | 4613 | 1 |
2020-11-30 | 35.3 | 35.3 | 1.1 | ![]() |
36.4 | 36.95 | 36.3 | 7073 | 36.9 | 5909 | 36.4 | 1044 | 38070 | 7 |
2020-11-29 | 35.3 | 35.3 | 0.7 | ![]() |
36 | 36 | 36 | 7427 | 37 | 6260 | 35.9 | 1 | 36 | 1 |
2020-11-26 | 35.3 | 35.3 | 1.2 | ![]() |
36.5 | 36.7 | 36.5 | 7583 | 37 | 2960 | 35.9 | 585 | 21453 | 2 |
2020-11-25 | 35.3 | 35.3 | 1.26 | ![]() |
36.56 | 36.7 | 36.56 | 8592 | 36.95 | 4866 | 35.9 | 2050 | 75093 | 6 |
2020-11-24 | 35.3 | 35.3 | 1.69 | ![]() |
36.99 | 37 | 36.25 | 8790 | 36.95 | 4741 | 35.9 | 847 | 31229 | 5 |
2020-11-23 | 35.3 | 35.3 | 1.5 | ![]() |
36.8 | 36.8 | 36.25 | 10262 | 37 | 5046 | 36.45 | 796 | 29120 | 6 |
2020-11-22 | 35.3 | 35.3 | 1.26 | ![]() |
36.56 | 36.56 | 36.56 | 9172 | 36.25 | 4821 | 35 | 54 | 1974 | 1 |
2020-11-19 | 35.73 | 35.3 | -0.73 | ![]() |
35 | 36.25 | 35 | 7832 | 37.67 | 1041 | 34.69 | 7662 | 270495 | 21 |
2020-11-18 | 35.73 | 35.73 | 0.37 | ![]() |
36.1 | 36.1 | 36.1 | 7583 | 37.67 | 6262 | 36.02 | 100 | 3610 | 1 |
2020-11-17 | 35.73 | 35.73 | 0.27 | ![]() |
36 | 36 | 36 | 7518 | 37.69 | 5833 | 36.02 | 60 | 2160 | 1 |
2020-11-16 | 35.73 | 35.73 | 0.27 | ![]() |
36 | 36 | 36 | 7274 | 37.67 | 5333 | 35.72 | 162 | 5832 | 1 |
2020-11-15 | 35.73 | 35.73 | -0.18 | ![]() |
35.55 | 35.75 | 35.55 | 7969 | 37.7 | 4742 | 35.55 | 660 | 23514 | 6 |
2020-11-12 | 35.73 | 35.73 | 0.32 | ![]() |
36.05 | 36.05 | 36.01 | 6802 | 37.7 | 1982 | 35.65 | 500 | 18017 | 2 |
2020-11-11 | 35.73 | 35.73 | -35.73 | ![]() |
0 | 0 | 0 | 7941 | 37.7 | 4082 | 35.63 | 0 | 0 | 0 |
2020-11-10 | 35.73 | 35.73 | 0.28 | ![]() |
36.01 | 36.3 | 36.01 | 7910 | 37.55 | 4702 | 35.77 | 582 | 21103 | 2 |
2020-11-09 | 37.2 | 35.73 | -1.58 | ![]() |
35.62 | 36 | 35.55 | 7966 | 37.7 | 4238 | 35.62 | 2100 | 75034 | 6 |
2020-11-08 | 37.2 | 37.2 | -1.19 | ![]() |
36.01 | 36.05 | 36.01 | 2921 | 37.7 | 3448 | 36 | 686 | 24724 | 5 |
2020-11-05 | 37.2 | 37.2 | -0.2 | ![]() |
37 | 37 | 37 | 2371 | 37.7 | 3328 | 36 | 500 | 18500 | 1 |
2020-11-04 | 36.32 | 37.2 | 1.36 | ![]() |
37.68 | 37.68 | 36.97 | 2149 | 37.7 | 4425 | 35.37 | 1140 | 42408 | 7 |
2020-11-03 | 34.6 | 36.32 | -0.29 | ![]() |
34.31 | 38 | 34.31 | 1365 | 37.1 | 5044 | 34.67 | 2874 | 104390 | 10 |
2020-11-02 | 38.16 | 34.6 | -3.93 | ![]() |
34.23 | 35.65 | 34.2 | 3807 | 35.8 | 2016 | 33.27 | 3105 | 107421 | 18 |
2020-11-01 | 37.99 | 38.16 | 0.01 | ![]() |
38 | 38.48 | 38 | 2642 | 38.48 | 85 | 34.9 | 2257 | 86116 | 8 |
2020-10-28 | 37.87 | 37.99 | 0.28 | ![]() |
38.15 | 38.15 | 37.7 | 2249 | 38.48 | 1101 | 35.02 | 4106 | 155996 | 12 |
2020-10-27 | 37.7 | 37.87 | 0.3 | ![]() |
38 | 38 | 37.5 | 14692 | 38.37 | 1576 | 36.3 | 7418 | 280958 | 29 |
2020-10-26 | 37.42 | 37.7 | 0.55 | ![]() |
37.97 | 37.97 | 37.5 | 16409 | 37.97 | 1301 | 35.02 | 1400 | 52779 | 3 |
2020-10-25 | 37.87 | 37.42 | -0.37 | ![]() |
37.5 | 37.87 | 36.8 | 13254 | 38.6 | 1301 | 35.02 | 5003 | 187213 | 8 |
2020-10-22 | 37.87 | 37.87 | -1.02 | ![]() |
36.85 | 36.85 | 36.81 | 13191 | 38.82 | 1486 | 36.8 | 143 | 5268 | 3 |
2020-10-21 | 38.19 | 37.87 | -0.84 | ![]() |
37.35 | 38.91 | 37.27 | 13169 | 38.89 | 1815 | 36.8 | 4493 | 170159 | 9 |
2020-10-20 | 38.19 | 38.19 | -0.49 | ![]() |
37.7 | 37.7 | 37.69 | 7644 | 38 | 2699 | 37.1 | 770 | 29027 | 6 |
2020-10-19 | 37.57 | 38.19 | 0.43 | ![]() |
38 | 38.91 | 38 | 6262 | 38 | 2802 | 37.18 | 1260 | 48116 | 7 |
2020-10-18 | 37.7 | 37.57 | -0.17 | ![]() |
37.53 | 37.71 | 37.5 | 1840 | 38.69 | 2776 | 37.06 | 964 | 36221 | 3 |
2020-10-15 | 37.95 | 37.7 | 0.34 | ![]() |
38.29 | 38.29 | 36.8 | 969 | 38.92 | 2436 | 36.8 | 6367 | 240052 | 25 |
2020-10-14 | 37.95 | 37.95 | -1.14 | ![]() |
36.81 | 36.9 | 36.81 | 4930 | 38.1 | 3559 | 36.8 | 590 | 21762 | 2 |
2020-10-13 | 37.95 | 37.95 | -37.95 | ![]() |
0 | 0 | 0 | 3614 | 38.2 | 3610 | 36.8 | 0 | 0 | 0 |
2020-10-12 | 37.95 | 37.95 | -37.95 | ![]() |
0 | 0 | 0 | 3614 | 38.2 | 3431 | 36.8 | 0 | 0 | 0 |
2020-10-11 | 37.95 | 37.95 | -1.15 | ![]() |
36.8 | 38.4 | 36.8 | 3952 | 38.29 | 3297 | 36.8 | 714 | 26881 | 11 |
2020-10-07 | 36.06 | 37.95 | 2.83 | ![]() |
38.89 | 38.89 | 36 | 1554 | 38.95 | 3226 | 36.3 | 1162 | 44094 | 9 |
2020-10-06 | 36.06 | 36.06 | 1.79 | ![]() |
37.85 | 37.85 | 37.85 | 1856 | 37.94 | 2886 | 35.51 | 100 | 3785 | 1 |
2020-10-05 | 36.06 | 36.06 | -36.06 | ![]() |
0 | 0 | 0 | 1748 | 37.98 | 2618 | 35.51 | 0 | 0 | 0 |
2020-10-04 | 37.5 | 36.06 | -2.98 | ![]() |
34.52 | 38 | 33.76 | 2463 | 38.89 | 2278 | 35.13 | 7866 | 283621 | 28 |
2020-10-01 | 37.49 | 37.5 | 0.01 | ![]() |
37.5 | 37.51 | 37.5 | 928 | 39.39 | 2616 | 37.36 | 1887 | 70771 | 7 |
2020-09-30 | 37.01 | 37.49 | 0.22 | ![]() |
37.23 | 37.5 | 37.23 | 377 | 37.5 | 1826 | 37.15 | 1588 | 59533 | 6 |
2020-09-29 | 37.52 | 37.01 | -0.51 | ![]() |
37.01 | 37.5 | 36.8 | 3638 | 37.5 | 1714 | 37 | 2562 | 94809 | 12 |
2020-09-28 | 37.25 | 37.52 | -1.05 | ![]() |
36.2 | 39.79 | 36.2 | 4494 | 37.5 | 1718 | 36.51 | 3763 | 141206 | 15 |
2020-09-27 | 34.93 | 37.25 | 2.35 | ![]() |
37.28 | 38.39 | 35.97 | 0 | 0 | 2603 | 35 | 17635 | 656990 | 38 |
2020-09-24 | 35.27 | 34.93 | -0.26 | ![]() |
35.01 | 35.01 | 34.9 | 7870 | 35.79 | 2379 | 35 | 1275 | 44535 | 3 |
2020-09-23 | 36.38 | 35.27 | 0.01 | ![]() |
36.39 | 36.39 | 34.51 | 8590 | 36 | 2877 | 34.63 | 1538 | 54241 | 7 |
2020-09-22 | 36.38 | 36.38 | -36.38 | ![]() |
0 | 0 | 0 | 9653 | 36.26 | 1226 | 34.51 | 0 | 0 | 0 |
2020-09-21 | 36.38 | 36.38 | -0.38 | ![]() |
36 | 36 | 36 | 8653 | 36.35 | 1186 | 34.61 | 173 | 6228 | 1 |
2020-09-20 | 36.38 | 36.38 | 0.11 | ![]() |
36.49 | 36.49 | 36.49 | 3091 | 37.73 | 1036 | 34.71 | 10 | 365 | 1 |
2020-09-17 | 36.15 | 36.38 | 0.25 | ![]() |
36.4 | 36.46 | 36.2 | 2159 | 37.87 | 540 | 34.5 | 5254 | 191134 | 19 |
2020-09-16 | 36.15 | 36.15 | 0 | ![]() |
36.15 | 36.15 | 36.15 | 3595 | 37.23 | 1175 | 36.15 | 1290 | 46634 | 2 |
2020-09-15 | 37.03 | 36.15 | -0.03 | ![]() |
37 | 37 | 36.15 | 3801 | 37.85 | 1669 | 36.01 | 112035 | 4050274 | 35 |
2020-09-14 | 37.03 | 37.03 | -0.98 | ![]() |
36.05 | 36.05 | 36.05 | 4360 | 37.4 | 1929 | 36.11 | 113 | 4074 | 1 |
2020-09-13 | 37.38 | 37.03 | 0.02 | ![]() |
37.4 | 37.4 | 36.01 | 4760 | 37.4 | 1910 | 36.01 | 1115 | 41294 | 8 |
2020-09-10 | 35.64 | 37.38 | 1.56 | ![]() |
37.2 | 37.7 | 35.05 | 3544 | 37.85 | 1421 | 36.01 | 3759 | 140500 | 21 |
2020-09-09 | 43.29 | 44.55 | 1.71 | ![]() |
45 | 45.98 | 43.5 | 5909 | 45.85 | 70 | 43.45 | 3678 | 163848 | 24 |
2020-09-08 | 45.15 | 43.29 | -0.65 | ![]() |
44.5 | 45.5 | 43 | 14982 | 45.99 | 184 | 43.45 | 25818 | 1117790 | 19 |
2020-09-02 | 44.16 | 44.89 | 0.19 | ![]() |
44.35 | 45.35 | 44.05 | 11491 | 45.09 | 2233 | 43.11 | 2715 | 121875 | 9 |
2020-09-01 | 43.69 | 44.16 | 0.33 | ![]() |
44.02 | 44.5 | 43.6 | 3837 | 45.45 | 2616 | 44 | 773 | 34137 | 6 |
2020-08-31 | 44.17 | 43.69 | -0.47 | ![]() |
43.7 | 43.7 | 43.07 | 1837 | 46.97 | 478 | 43.06 | 831 | 36310 | 3 |
2020-08-30 | 43.9 | 44.17 | 0.9 | ![]() |
44.8 | 44.8 | 44.1 | 3486 | 46.1 | 478 | 43.06 | 1170 | 51684 | 8 |
2020-08-27 | 44.76 | 43.9 | -0.69 | ![]() |
44.07 | 44.08 | 43.05 | 6939 | 46.89 | 473 | 43.05 | 1197 | 52554 | 4 |
2020-08-26 | 44.76 | 44.76 | -44.76 | ![]() |
0 | 0 | 0 | 5016 | 46.94 | 670 | 43.05 | 0 | 0 | 0 |
2020-08-25 | 43.51 | 44.76 | 1.5 | ![]() |
45.01 | 45.26 | 42.5 | 1728 | 46.98 | 422 | 42.11 | 7886 | 353005 | 17 |
2020-08-24 | 43.51 | 43.51 | -1.01 | ![]() |
42.5 | 42.5 | 42.5 | 4054 | 44.44 | 260 | 41.21 | 27 | 1148 | 1 |
2020-08-23 | 43.19 | 43.51 | 0.81 | ![]() |
44 | 44 | 43 | 4026 | 44.44 | 219 | 41.21 | 1500 | 65260 | 2 |
2020-08-19 | 43.19 | 43.19 | -43.19 | ![]() |
0 | 0 | 0 | 4766 | 44.44 | 219 | 41.21 | 0 | 0 | 0 |
2020-08-18 | 40.92 | 43.19 | 3.53 | ![]() |
44.45 | 44.93 | 42.35 | 4716 | 44.79 | 1724 | 41.27 | 3645 | 157444 | 8 |
2020-08-17 | 41.83 | 40.92 | -1.03 | ![]() |
40.8 | 41.41 | 40.8 | 2728 | 42.35 | 757 | 39.01 | 4519 | 184932 | 15 |
2020-08-16 | 41.83 | 41.83 | -0.72 | ![]() |
41.11 | 41.11 | 41.11 | 2728 | 42.35 | 1108 | 40.8 | 39 | 1603 | 1 |
2020-08-13 | 41.83 | 41.83 | -1.03 | ![]() |
40.8 | 40.8 | 40.8 | 2673 | 42.4 | 108 | 39.15 | 652 | 26602 | 2 |
2020-08-12 | 41.83 | 41.83 | -1.03 | ![]() |
40.8 | 41.8 | 40.8 | 2773 | 42.4 | 1012 | 40.8 | 530 | 21824 | 7 |
2020-08-11 | 41.83 | 41.83 | 0.57 | ![]() |
42.4 | 42.4 | 40.45 | 2289 | 42.4 | 56 | 39.01 | 635 | 26567 | 15 |
2020-08-10 | 39.97 | 41.83 | 1.83 | ![]() |
41.8 | 42 | 40.3 | 2360 | 42.39 | 1767 | 40.2 | 1390 | 58139 | 12 |
2020-08-09 | 39.97 | 39.97 | 0.13 | ![]() |
40.1 | 42.41 | 40.1 | 330 | 42.44 | 2067 | 40 | 149 | 6085 | 3 |
2020-08-06 | 37.74 | 39.97 | 2.26 | ![]() |
40 | 41 | 39 | 308 | 41 | 2239 | 39.01 | 8582 | 343033 | 25 |
2020-08-05 | 37.74 | 37.74 | 0.75 | ![]() |
38.49 | 38.49 | 38 | 1770 | 39.99 | 3737 | 36.8 | 720 | 27409 | 3 |
2020-08-04 | 36.48 | 37.74 | 1.52 | ![]() |
38 | 38 | 37 | 859 | 38.49 | 4346 | 36.8 | 2679 | 101102 | 12 |
2020-07-29 | 36.48 | 36.48 | -36.48 | ![]() |
0 | 0 | 0 | 1702 | 37.95 | 3220 | 36.8 | 0 | 0 | 0 |
2020-07-28 | 36.48 | 36.48 | 0.52 | ![]() |
37 | 37 | 37 | 1537 | 37.9 | 3220 | 36 | 619 | 22903 | 5 |
2020-07-27 | 36.48 | 36.48 | 0.12 | ![]() |
36.6 | 37.25 | 36.53 | 1537 | 37.9 | 2220 | 35.95 | 550 | 20220 | 3 |
2020-07-26 | 36.48 | 36.48 | 0.52 | ![]() |
37 | 37 | 37 | 1237 | 37.95 | 2520 | 36.53 | 430 | 15910 | 2 |
2020-07-22 | 35.94 | 36.48 | 1.06 | ![]() |
37 | 37.5 | 36.1 | 1229 | 37.95 | 2474 | 37 | 995 | 36296 | 6 |
2020-07-21 | 35.94 | 35.94 | 0.19 | ![]() |
36.13 | 36.13 | 36.13 | 2016 | 37 | 2442 | 35.95 | 1 | 36 | 1 |
2020-07-20 | 35.94 | 35.94 | 0.12 | ![]() |
36.06 | 36.06 | 36.06 | 1106 | 37.49 | 3282 | 36.06 | 160 | 5770 | 1 |
2020-07-19 | 36.19 | 35.94 | -0.19 | ![]() |
36 | 36 | 35.8 | 1315 | 37 | 962 | 35.02 | 1000 | 35940 | 4 |
2020-07-16 | 35.97 | 36.19 | 0.03 | ![]() |
36 | 37 | 36 | 1315 | 37 | 780 | 32.6 | 1130 | 40894 | 4 |
2020-07-15 | 37.59 | 35.97 | -1.79 | ![]() |
35.8 | 36.7 | 35.8 | 1244 | 37.35 | 148 | 35.26 | 26850 | 965764 | 50 |
2020-07-14 | 37.59 | 37.59 | -0.89 | ![]() |
36.7 | 36.7 | 36.7 | 1479 | 38 | 888 | 36.01 | 300 | 11010 | 1 |
2020-07-13 | 36.63 | 37.59 | 0.37 | ![]() |
37 | 38 | 37 | 1471 | 38 | 933 | 35.47 | 1687 | 63419 | 3 |
2020-07-12 | 36.63 | 36.63 | 0.87 | ![]() |
37.5 | 37.5 | 37.49 | 2471 | 38 | 1033 | 35.32 | 630 | 23624 | 5 |
2020-07-09 | 37.09 | 36.63 | 0.41 | ![]() |
37.5 | 37.5 | 36.08 | 2971 | 38 | 1028 | 35.62 | 1037 | 37990 | 7 |
2020-07-08 | 37.94 | 37.09 | -0.94 | ![]() |
37 | 37.5 | 37 | 3266 | 38 | 1030 | 35.25 | 1125 | 41725 | 6 |
2020-07-07 | 36.02 | 37.94 | 1.96 | ![]() |
37.98 | 38 | 36.1 | 2836 | 38 | 2640 | 36.17 | 7496 | 284389 | 20 |
2020-07-06 | 35.87 | 36.02 | 0.14 | ![]() |
36.01 | 36.2 | 36 | 5154 | 37.98 | 3292 | 36.1 | 6000 | 216121 | 18 |
2020-07-05 | 36.01 | 35.87 | -0.49 | ![]() |
35.52 | 36 | 35.5 | 6384 | 36.95 | 2686 | 35.51 | 8498 | 304831 | 40 |
2020-06-30 | 36 | 36.01 | 0 | ![]() |
36 | 36.1 | 36 | 6384 | 36.95 | 2284 | 35.12 | 2131 | 76746 | 7 |
2020-06-29 | 36.31 | 36 | -0.31 | ![]() |
36 | 36 | 36 | 6661 | 36.95 | 2189 | 35.1 | 2470 | 88920 | 13 |
2020-06-28 | 36.31 | 36.31 | -36.31 | ![]() |
0 | 0 | 0 | 7131 | 36.95 | 2189 | 35.1 | 0 | 0 | 0 |
2020-06-25 | 35 | 36.31 | 1 | ![]() |
36 | 37.02 | 36 | 5931 | 37.49 | 2144 | 34.53 | 2748 | 99785 | 21 |
2020-06-24 | 35 | 35 | 1 | ![]() |
36 | 36 | 36 | 5280 | 36 | 2469 | 35.15 | 381 | 13716 | 3 |
2020-06-23 | 35 | 35 | 0 | ![]() |
35 | 35.1 | 35 | 5661 | 36 | 3144 | 34.55 | 605 | 21208 | 9 |
2020-06-22 | 35.02 | 35 | -0.02 | ![]() |
35 | 36 | 35 | 5663 | 35 | 2194 | 34.53 | 64821 | 2268738 | 19 |
2020-06-21 | 35.99 | 35.02 | -0.99 | ![]() |
35 | 35.05 | 35 | 5123 | 38 | 2554 | 34.56 | 15045 | 526865 | 49 |
2020-06-18 | 36 | 35.99 | 0 | ![]() |
36 | 36.02 | 35.16 | 5123 | 38 | 1780 | 35 | 3150 | 113360 | 11 |
2020-06-17 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 6123 | 38 | 2950 | 36.02 | 0 | 0 | 0 |
2020-06-16 | 36 | 36 | 1 | ![]() |
37 | 38 | 37 | 6123 | 38 | 2950 | 36.02 | 266 | 9858 | 3 |
2020-06-15 | 36.05 | 36 | -0.05 | ![]() |
36 | 36 | 36 | 7100 | 37 | 2850 | 35 | 984 | 35424 | 4 |
2020-06-14 | 36.14 | 36.05 | -0.14 | ![]() |
36 | 36.5 | 35 | 6100 | 38 | 2850 | 35 | 2625 | 94621 | 14 |
2020-06-11 | 36.14 | 36.14 | 0.36 | ![]() |
36.5 | 36.5 | 36.5 | 5158 | 37 | 2006 | 36.16 | 295 | 10768 | 1 |
2020-06-10 | 36.14 | 36.14 | 0.06 | ![]() |
36.2 | 36.2 | 36.2 | 7057 | 37 | 2171 | 36.5 | 105 | 3801 | 1 |
2020-06-09 | 36.14 | 36.14 | -36.14 | ![]() |
0 | 0 | 0 | 7532 | 37.35 | 1994 | 36.2 | 0 | 0 | 0 |
2020-06-08 | 36.12 | 36.14 | 0.01 | ![]() |
36.13 | 37 | 36 | 9993 | 36.8 | 1594 | 35.45 | 79000 | 2855251 | 17 |
2020-06-07 | 35 | 36.12 | 1.02 | ![]() |
36.02 | 36.88 | 35.75 | 5135 | 38 | 2336 | 34.5 | 8543 | 308545 | 26 |
2020-06-04 | 35 | 35 | 0.51 | ![]() |
35.51 | 35.51 | 35.4 | 5135 | 38 | 1766 | 33.5 | 370 | 13128 | 2 |
2020-06-03 | 35 | 35 | 0.4 | ![]() |
35.4 | 35.4 | 35.4 | 2467 | 37 | 2976 | 35.4 | 160 | 5664 | 2 |
2020-06-02 | 35 | 35 | 1 | ![]() |
36 | 36 | 36 | 1467 | 37 | 1336 | 34.25 | 28 | 1008 | 1 |
2020-05-31 | 35 | 35 | 1 | ![]() |
36 | 36 | 36 | 200 | 37.5 | 766 | 33.5 | 170 | 6120 | 2 |
2020-05-17 | 34.4 | 34.06 | -0.89 | ![]() |
33.51 | 34.98 | 33.5 | 269 | 35.9 | 64 | 33.5 | 4700 | 160060 | 29 |
2020-05-14 | 33.48 | 34.4 | 0.52 | ![]() |
34 | 34.6 | 34 | 300 | 35.25 | 1360 | 33.6 | 2766 | 95158 | 20 |
2020-05-13 | 32.05 | 33.48 | 2.34 | ![]() |
34.39 | 34.88 | 33.1 | 300 | 35.25 | 2015 | 33.22 | 3353 | 112253 | 27 |
2020-05-12 | 35.15 | 32.05 | -3.15 | ![]() |
32 | 36.36 | 32 | 550 | 36 | 500 | 31.65 | 115920 | 3715166 | 45 |
2020-05-11 | 38.6 | 35.15 | -3.6 | ![]() |
35 | 37.36 | 35 | 30 | 42.45 | 0 | 0 | 88385 | 3107084 | 70 |
2020-05-10 | 40.07 | 38.6 | -2.06 | ![]() |
38.01 | 39.5 | 38.01 | 28 | 44.06 | 170 | 37.36 | 2704 | 104376 | 9 |
2020-05-07 | 41.49 | 40.07 | -1.5 | ![]() |
39.99 | 41.5 | 39.99 | 0 | 0 | 1064 | 38.53 | 9240 | 370240 | 23 |
2020-05-06 | 41.49 | 41.49 | 0.51 | ![]() |
42 | 42 | 42 | 300 | 44.44 | 2006 | 40.31 | 100 | 4200 | 1 |
2020-05-05 | 38.19 | 41.49 | 3.81 | ![]() |
42 | 42 | 38.8 | 0 | 0 | 2005 | 38.5 | 2425 | 100617 | 14 |
2020-05-04 | 38.19 | 38.19 | -38.19 | ![]() |
0 | 0 | 0 | 220 | 41 | 1965 | 38.5 | 0 | 0 | 0 |
2020-05-03 | 38 | 38.19 | 0.15 | ![]() |
38.15 | 38.5 | 38.15 | 32 | 41.75 | 1965 | 38.5 | 1650 | 63015 | 4 |
2020-04-30 | 38 | 38 | 0.09 | ![]() |
38.09 | 38.09 | 38.09 | 32 | 41.75 | 900 | 37.66 | 94 | 3580 | 1 |
2020-04-29 | 38 | 38 | 1.99 | ![]() |
39.99 | 39.99 | 37.73 | 32 | 40.99 | 2300 | 37.66 | 80 | 3192 | 2 |
2020-04-28 | 37.65 | 38 | -0.05 | ![]() |
37.6 | 38 | 37.6 | 0 | 0 | 906 | 36.36 | 2265 | 86064 | 13 |
2020-04-27 | 39.14 | 37.65 | -1.34 | ![]() |
37.8 | 38.01 | 37.51 | 1318 | 41.99 | 310 | 36.03 | 5656 | 212934 | 18 |
2020-04-26 | 39.14 | 39.14 | -0.04 | ![]() |
39.1 | 39.1 | 39.1 | 1308 | 39.59 | 1236 | 37.6 | 353 | 13802 | 2 |
2020-04-23 | 36 | 39.14 | 3.35 | ![]() |
39.35 | 39.5 | 37.51 | 1046 | 39.35 | 1167 | 37.26 | 1364 | 53393 | 11 |
2020-04-22 | 36 | 36 | 1.51 | ![]() |
37.51 | 37.51 | 36.6 | 792 | 38.99 | 3071 | 37.51 | 185 | 6908 | 2 |
2020-04-21 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 250 | 39 | 3098 | 36.6 | 0 | 0 | 0 |
2020-04-16 | 36 | 36 | 0 | ![]() |
36 | 36 | 36 | 0 | 0 | 1120 | 35 | 354 | 12744 | 6 |
2020-04-15 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 156 | 39.58 | 1400 | 36.11 | 0 | 0 | 0 |
2020-04-14 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 361 | 39.59 | 100 | 36.01 | 0 | 0 | 0 |
2020-04-13 | 36 | 36 | 0 | ![]() |
36 | 36 | 36 | 0 | 0 | 60 | 32.53 | 131 | 4716 | 1 |
2020-04-12 | 36 | 36 | 3.6 | ![]() |
39.6 | 39.6 | 39.6 | 0 | 0 | 60 | 32.53 | 25 | 990 | 1 |
2020-04-09 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 0 | 0 | 60 | 32.53 | 0 | 0 | 0 |
2020-04-08 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 400 | 39 | 298 | 34.51 | 0 | 0 | 0 |
2020-04-07 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 400 | 39 | 60 | 32.51 | 0 | 0 | 0 |
2020-04-06 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 400 | 39 | 60 | 32.51 | 0 | 0 | 0 |
2020-04-05 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 400 | 39 | 60 | 32.51 | 0 | 0 | 0 |
2020-04-02 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 0 | 0 | 60 | 32.41 | 0 | 0 | 0 |
2020-04-01 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 350 | 39 | 0 | 0 | 0 | 0 | 0 |
2020-03-31 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 350 | 39 | 0 | 0 | 0 | 0 | 0 |
2020-03-30 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 400 | 39 | 127 | 35 | 0 | 0 | 0 |
2020-03-29 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 400 | 39 | 127 | 35 | 0 | 0 | 0 |
2020-03-26 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 50 | 39.39 | 127 | 35 | 0 | 0 | 0 |
2020-03-25 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 0 | 0 | 127 | 35 | 0 | 0 | 0 |
2020-03-24 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 0 | 0 | 127 | 35 | 0 | 0 | 0 |
2020-03-23 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 0 | 0 | 85 | 35 | 0 | 0 | 0 |
2020-03-22 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
2020-03-19 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
2020-03-18 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
2020-03-17 | 36 | 36 | -3.59 | ![]() |
32.41 | 32.41 | 32.41 | 0 | 0 | 0 | 0 | 342 | 11084 | 2 |
2020-03-16 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
2020-03-15 | 36 | 36 | -0.2 | ![]() |
35.8 | 35.8 | 35.8 | 0 | 0 | 0 | 0 | 164 | 5871 | 1 |
2020-03-11 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 0 | 0 | 164 | 35.8 | 0 | 0 | 0 |
2020-03-10 | 36 | 36 | 1 | ![]() |
37 | 37 | 37 | 0 | 0 | 164 | 35.8 | 80 | 2960 | 1 |
2020-03-09 | 36 | 36 | -0.2 | ![]() |
35.8 | 37 | 35.8 | 50 | 38 | 164 | 35.8 | 236 | 8689 | 2 |
2020-03-08 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 0 | 0 | 564 | 37 | 0 | 0 | 0 |
2020-03-05 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 0 | 0 | 464 | 35.8 | 0 | 0 | 0 |
2020-03-04 | 36 | 36 | 1.5 | ![]() |
37.5 | 37.5 | 37.5 | 50 | 39.6 | 464 | 35.8 | 100 | 3750 | 2 |
2020-03-03 | 38.53 | 36 | -2.53 | ![]() |
36 | 36.01 | 36 | 983 | 40.99 | 264 | 35 | 1223 | 44028 | 13 |
2020-03-02 | 38.53 | 38.53 | -2.53 | ![]() |
36 | 36 | 36 | 1418 | 40.99 | 0 | 0 | 400 | 14400 | 2 |
2020-03-01 | 38.53 | 38.53 | -38.53 | ![]() |
0 | 0 | 0 | 1418 | 40.99 | 400 | 36 | 0 | 0 | 0 |
2020-02-27 | 38.53 | 38.53 | -38.53 | ![]() |
0 | 0 | 0 | 1418 | 40.99 | 854 | 36.01 | 0 | 0 | 0 |
2020-02-26 | 0 | 38.53 | 0 | ![]() |
0 | 0 | 0 | 1706 | 40.99 | 2318 | 37.5 | 0 | 0 | 0 |
2020-02-12 | 39.07 | 38.5 | -0.57 | ![]() |
38.5 | 38.5 | 38.5 | 2419 | 39.99 | 1292 | 38.25 | 1000 | 38501 | 4 |
2020-02-11 | 38.5 | 39.07 | 0.5 | ![]() |
39 | 39.99 | 38.99 | 2068 | 39.99 | 1292 | 38.25 | 1504 | 58756 | 8 |
2020-02-10 | 38 | 38.5 | 0.5 | ![]() |
38.5 | 38.5 | 38.5 | 1838 | 38.99 | 1052 | 38 | 800 | 30800 | 4 |
2020-02-09 | 38 | 38 | -38 | ![]() |
0 | 0 | 0 | 1738 | 38.49 | 894 | 37.5 | 0 | 0 | 0 |
2020-02-06 | 38 | 38 | -0.5 | ![]() |
37.5 | 37.5 | 37.5 | 1485 | 38.49 | 894 | 37.5 | 82 | 3075 | 1 |
2020-01-16 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 1534 | 38.99 | 792 | 36.5 | 0 | 0 | 0 |
2020-01-15 | 36 | 36 | -0.2 | ![]() |
35.8 | 36.5 | 35.8 | 500 | 39 | 742 | 35.8 | 504 | 18118 | 5 |
2020-01-14 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 500 | 39 | 1146 | 35.83 | 0 | 0 | 0 |
2020-01-13 | 36 | 36 | -36 | ![]() |
0 | 0 | 0 | 500 | 39 | 1146 | 35.83 | 0 | 0 | 0 |
2019-12-12 | 39.47 | 39.47 | -39.47 | ![]() |
0 | 0 | 0 | 3403 | 39 | 687 | 37 | 0 | 0 | 0 |
2019-12-11 | 39.47 | 39.47 | -1.47 | ![]() |
38 | 38 | 38 | 3403 | 39 | 869 | 36.01 | 500 | 19000 | 1 |
2019-12-10 | 39.47 | 39.47 | -39.47 | ![]() |
0 | 0 | 0 | 3450 | 39 | 869 | 36.01 | 0 | 0 | 0 |
2019-12-09 | 39.47 | 39.47 | -39.47 | ![]() |
0 | 0 | 0 | 3450 | 39 | 697 | 37.01 | 0 | 0 | 0 |
2019-12-08 | 39.47 | 39.47 | -39.47 | ![]() |
0 | 0 | 0 | 3350 | 39 | 676 | 36.51 | 0 | 0 | 0 |
2019-12-05 | 39.47 | 39.47 | -39.47 | ![]() |
0 | 0 | 0 | 2350 | 39.9 | 36 | 37.01 | 0 | 0 | 0 |
2019-12-04 | 39.47 | 39.47 | -39.47 | ![]() |
0 | 0 | 0 | 2427 | 39.9 | 636 | 36.26 | 0 | 0 | 0 |
2019-12-03 | 39.47 | 39.47 | -39.47 | ![]() |
0 | 0 | 0 | 1908 | 39.9 | 768 | 36.25 | 0 | 0 | 0 |
2019-12-02 | 39.47 | 39.47 | -2.93 | ![]() |
36.54 | 36.54 | 36.54 | 1908 | 39.9 | 33 | 35.54 | 5 | 183 | 1 |
2019-12-01 | 39.47 | 39.47 | -39.47 | ![]() |
0 | 0 | 0 | 1908 | 39.9 | 36 | 36.54 | 0 | 0 | 0 |
2019-11-28 | 39.47 | 39.47 | -39.47 | ![]() |
0 | 0 | 0 | 1500 | 40 | 36 | 36.76 | 0 | 0 | 0 |
2019-11-27 | 39.47 | 39.47 | -39.47 | ![]() |
0 | 0 | 0 | 2531 | 39.9 | 636 | 36.83 | 0 | 0 | 0 |
2019-11-26 | 39.47 | 39.47 | -39.47 | ![]() |
0 | 0 | 0 | 2531 | 39.9 | 836 | 36.81 | 0 | 0 | 0 |
2019-11-25 | 39.47 | 39.47 | -39.47 | ![]() |
0 | 0 | 0 | 2595 | 39.9 | 836 | 36.81 | 0 | 0 | 0 |
2019-11-24 | 39.47 | 39.47 | 0.13 | ![]() |
39.6 | 39.6 | 39.6 | 3055 | 39.6 | 536 | 36.75 | 140 | 5544 | 1 |
2019-11-21 | 36.54 | 39.47 | 2.95 | ![]() |
39.49 | 39.49 | 39.45 | 2100 | 39.6 | 2488 | 36.54 | 1112 | 43888 | 2 |
2019-11-20 | 36.54 | 36.54 | 3.36 | ![]() |
39.9 | 39.9 | 36.55 | 1500 | 40 | 1957 | 36.5 | 250 | 9965 | 3 |
2019-11-19 | 37.16 | 36.54 | -0.66 | ![]() |
36.5 | 36.57 | 36.5 | 1534 | 39.99 | 1957 | 36.5 | 920 | 33615 | 3 |
2019-11-18 | 37.16 | 37.16 | -0.65 | ![]() |
36.51 | 36.51 | 36.51 | 1534 | 39.89 | 2887 | 36.57 | 256 | 9346 | 2 |
2019-11-17 | 37.5 | 37.16 | -0.99 | ![]() |
36.51 | 37.51 | 36.51 | 1534 | 39.98 | 2847 | 36.51 | 840 | 31211 | 8 |
2019-11-14 | 37.5 | 37.5 | 0.99 | ![]() |
38.49 | 38.49 | 36.5 | 1534 | 39.98 | 2097 | 37.5 | 418 | 15441 | 5 |
2019-11-13 | 37.32 | 37.5 | 0.18 | ![]() |
37.5 | 38 | 37.5 | 1532 | 40 | 3136 | 36.03 | 3195 | 119817 | 17 |
2019-11-12 | 37.32 | 37.32 | 0.18 | ![]() |
37.5 | 37.5 | 37.5 | 0 | 0 | 3100 | 36.02 | 21 | 788 | 1 |
2019-11-11 | 36.41 | 37.32 | 1.09 | ![]() |
37.5 | 37.5 | 35.11 | 0 | 0 | 3314 | 36.02 | 1399 | 52213 | 7 |
2019-11-07 | 37.85 | 36.41 | -2.84 | ![]() |
35.01 | 38 | 35.01 | 0 | 0 | 1280 | 35.01 | 4954 | 180354 | 12 |
2019-11-06 | 37.85 | 37.85 | -37.85 | ![]() |
0 | 0 | 0 | 0 | 0 | 2630 | 37.6 | 0 | 0 | 0 |
2019-11-05 | 37.1 | 37.85 | 0.9 | ![]() |
38 | 38 | 37.6 | 0 | 0 | 2768 | 37.6 | 1600 | 60560 | 2 |
2019-11-04 | 37.1 | 37.1 | 0.4 | ![]() |
37.5 | 40.8 | 35.5 | 0 | 0 | 2268 | 37.6 | 158 | 5971 | 4 |
2019-11-03 | 37.1 | 37.1 | 0 | ![]() |
37.1 | 37.1 | 37.1 | 0 | 0 | 680 | 35.5 | 12 | 445 | 1 |
2019-10-31 | 37.19 | 37.1 | -0.09 | ![]() |
37.1 | 37.1 | 37.09 | 0 | 0 | 67130 | 37.1 | 60473 | 2243547 | 19 |
2019-10-30 | 37.19 | 37.19 | -0.19 | ![]() |
37 | 37 | 36.99 | 2000 | 38.99 | 51070 | 35.5 | 397 | 14689 | 4 |
2019-10-29 | 37.19 | 37.19 | -37.19 | ![]() |
0 | 0 | 0 | 2000 | 38.99 | 50204 | 35 | 0 | 0 | 0 |
2019-10-28 | 37.19 | 37.19 | 1.61 | ![]() |
38.8 | 38.8 | 38.79 | 2000 | 38.99 | 392 | 37.11 | 753 | 29215 | 5 |
2019-10-27 | 37.19 | 37.19 | 0.81 | ![]() |
38 | 38 | 38 | 2000 | 38.99 | 2032 | 37.13 | 500 | 19000 | 1 |
2019-10-24 | 37.19 | 37.19 | 1.31 | ![]() |
38.5 | 38.5 | 38.5 | 2000 | 38.99 | 2074 | 37.13 | 42 | 1617 | 1 |
2019-10-23 | 37.19 | 37.19 | -37.19 | ![]() |
0 | 0 | 0 | 2042 | 38.98 | 1542 | 37.5 | 0 | 0 | 0 |
2019-10-22 | 37.19 | 37.19 | -37.19 | ![]() |
0 | 0 | 0 | 2042 | 38.98 | 1542 | 37.5 | 0 | 0 | 0 |
2019-10-21 | 37.19 | 37.19 | -37.19 | ![]() |
0 | 0 | 0 | 2042 | 38.98 | 1542 | 37.5 | 0 | 0 | 0 |
2019-10-20 | 37.19 | 37.19 | 1.31 | ![]() |
38.5 | 38.5 | 38.5 | 2042 | 38.98 | 1400 | 37.5 | 23 | 886 | 1 |
2019-10-17 | 37.19 | 37.19 | -37.19 | ![]() |
0 | 0 | 0 | 2042 | 38.98 | 1245 | 37.11 | 0 | 0 | 0 |
2019-10-16 | 37.19 | 37.19 | -37.19 | ![]() |
0 | 0 | 0 | 2124 | 38.98 | 2104 | 37.11 | 0 | 0 | 0 |
2019-10-15 | 37.19 | 37.19 | -37.19 | ![]() |
0 | 0 | 0 | 2042 | 38.98 | 2204 | 37.3 | 0 | 0 | 0 |
2019-10-14 | 37.19 | 37.19 | -0.08 | ![]() |
37.11 | 38 | 37.11 | 2000 | 38.99 | 1904 | 37.2 | 110 | 4127 | 2 |
2019-10-13 | 37.19 | 37.19 | -37.19 | ![]() |
0 | 0 | 0 | 2000 | 38.99 | 1622 | 38 | 0 | 0 | 0 |
2019-10-10 | 37.19 | 37.19 | -37.19 | ![]() |
0 | 0 | 0 | 2000 | 40.9 | 1300 | 35.05 | 0 | 0 | 0 |
2019-10-09 | 37.19 | 37.19 | -37.19 | ![]() |
0 | 0 | 0 | 42 | 39.98 | 23008 | 37.6 | 0 | 0 | 0 |
2019-10-08 | 37.19 | 37.19 | 0.41 | ![]() |
37.6 | 37.6 | 37.6 | 42 | 39.98 | 22908 | 37.6 | 5 | 188 | 1 |
2019-10-07 | 37.19 | 37.19 | 0.41 | ![]() |
37.6 | 37.6 | 37.6 | 1542 | 39.95 | 17913 | 37.6 | 3 | 113 | 1 |
2019-10-03 | 37.19 | 37.19 | 0.31 | ![]() |
37.5 | 37.5 | 37.5 | 1542 | 39.95 | 17836 | 37.26 | 10 | 375 | 1 |
2019-10-02 | 37.19 | 37.19 | 1.81 | ![]() |
39 | 39 | 39 | 1542 | 39.97 | 17336 | 37.51 | 77 | 3003 | 1 |
2019-10-01 | 37.19 | 37.19 | -37.19 | ![]() |
0 | 0 | 0 | 1542 | 39.99 | 17336 | 37.51 | 0 | 0 | 0 |
2019-09-30 | 37.19 | 37.19 | -37.19 | ![]() |
0 | 0 | 0 | 1500 | 40 | 17261 | 37.25 | 0 | 0 | 0 |
2019-09-29 | 37.19 | 37.19 | 1.81 | ![]() |
39 | 39 | 37.11 | 2414 | 39.48 | 17376 | 37.25 | 162 | 6233 | 4 |
2019-09-26 | 37.11 | 37.19 | 0 | ![]() |
37.11 | 37.2 | 37.11 | 1649 | 38.99 | 17106 | 37.11 | 1200 | 44631 | 3 |
2019-09-25 | 37.11 | 37.11 | 0.04 | ![]() |
37.15 | 37.15 | 37.15 | 1769 | 38.49 | 17266 | 37.11 | 500 | 18575 | 1 |
2019-09-24 | 37.14 | 37.11 | -0.03 | ![]() |
37.11 | 37.11 | 37.11 | 1769 | 38.49 | 17206 | 37.11 | 2626 | 97451 | 8 |
2019-09-22 | 38.49 | 37.14 | -1.38 | ![]() |
37.11 | 37.2 | 37.11 | 1692 | 38.5 | 20322 | 37.11 | 1500 | 55710 | 5 |
2019-09-18 | 38.49 | 38.49 | -38.49 | ![]() |
0 | 0 | 0 | 1582 | 39 | 21472 | 37.11 | 0 | 0 | 0 |
2019-09-17 | 38.49 | 38.49 | -38.49 | ![]() |
0 | 0 | 0 | 1614 | 39 | 21472 | 37.1 | 0 | 0 | 0 |
2019-09-15 | 38.49 | 38.49 | 0.01 | ![]() |
38.5 | 38.5 | 38.5 | 1724 | 39 | 19982 | 37 | 100 | 3850 | 2 |
2019-09-12 | 38.49 | 38.49 | -38.49 | ![]() |
0 | 0 | 0 | 1642 | 40 | 19982 | 37 | 0 | 0 | 0 |
2019-09-11 | 38.49 | 38.49 | -38.49 | ![]() |
0 | 0 | 0 | 1719 | 40 | 19982 | 37 | 0 | 0 | 0 |
2019-09-10 | 38.49 | 38.49 | -38.49 | ![]() |
0 | 0 | 0 | 219 | 40.64 | 19982 | 37 | 0 | 0 | 0 |
2019-09-09 | 38.49 | 38.49 | -38.49 | ![]() |
0 | 0 | 0 | 219 | 40.49 | 19982 | 37 | 0 | 0 | 0 |
2019-09-08 | 38 | 38.49 | 0.5 | ![]() |
38.5 | 38.5 | 38.25 | 142 | 40.67 | 19982 | 38 | 21000 | 808376 | 7 |
2019-09-05 | 37.01 | 38 | 0.99 | ![]() |
38 | 38 | 38 | 145 | 40.67 | 34302 | 37 | 20400 | 775200 | 9 |
2019-08-25 | 37.02 | 37.02 | 1 | ![]() |
38.02 | 38.02 | 38.02 | 1032 | 40.65 | 31178 | 38 | 562 | 21367 | 1 |
2019-08-22 | 37.02 | 37.02 | 0.23 | ![]() |
37.25 | 37.25 | 37.25 | 1032 | 40.65 | 18988 | 37.15 | 175 | 6519 | 1 |
2019-08-21 | 37.02 | 37.02 | -37.02 | ![]() |
0 | 0 | 0 | 1207 | 39 | 18775 | 37.15 | 0 | 0 | 0 |
2019-08-20 | 37.02 | 37.02 | -37.02 | ![]() |
0 | 0 | 0 | 1032 | 40.63 | 18775 | 37.15 | 0 | 0 | 0 |
2019-08-19 | 37.02 | 37.02 | 0.13 | ![]() |
37.15 | 37.15 | 37 | 1032 | 40.63 | 18775 | 37.15 | 790 | 29240 | 5 |
2019-08-18 | 37.02 | 37.02 | -37.02 | ![]() |
0 | 0 | 0 | 1332 | 40.67 | 19115 | 37.02 | 0 | 0 | 0 |
2019-08-15 | 37.02 | 37.02 | -37.02 | ![]() |
0 | 0 | 0 | 1332 | 40.67 | 19115 | 37.02 | 0 | 0 | 0 |
2019-08-15 | 37.02 | 37.02 | -37.02 | ![]() |
0 | 0 | 0 | 1332 | 40.67 | 19115 | 37.02 | 0 | 0 | 0 |
2019-08-15 | 37.02 | 37.02 | -37.02 | ![]() |
0 | 0 | 0 | 1332 | 40.67 | 19115 | 37.02 | 0 | 0 | 0 |
2019-08-08 | 37.02 | 37.02 | -37.02 | ![]() |
0 | 0 | 0 | 282 | 39.99 | 19016 | 37.02 | 0 | 0 | 0 |
2019-08-08 | 37.02 | 37.02 | -37.02 | ![]() |
0 | 0 | 0 | 282 | 39.99 | 19016 | 37.02 | 0 | 0 | 0 |
2019-08-08 | 37.02 | 37.02 | -37.02 | ![]() |
0 | 0 | 0 | 282 | 39.99 | 19016 | 37.02 | 0 | 0 | 0 |
2019-08-08 | 37.02 | 37.02 | -37.02 | ![]() |
0 | 0 | 0 | 282 | 39.99 | 19016 | 37.02 | 0 | 0 | 0 |
2019-08-08 | 37.02 | 37.02 | -37.02 | ![]() |
0 | 0 | 0 | 282 | 39.99 | 19016 | 37.02 | 0 | 0 | 0 |
2019-08-08 | 37.02 | 37.02 | -37.02 | ![]() |
0 | 0 | 0 | 282 | 39.99 | 19016 | 37.02 | 0 | 0 | 0 |
2019-08-08 | 37.02 | 37.02 | -37.02 | ![]() |
0 | 0 | 0 | 282 | 39.99 | 19016 | 37.02 | 0 | 0 | 0 |
2019-08-08 | 37.02 | 37.02 | -37.02 | ![]() |
0 | 0 | 0 | 282 | 39.99 | 19016 | 37.02 | 0 | 0 | 0 |
2019-08-08 | 37.02 | 37.02 | -37.02 | ![]() |
0 | 0 | 0 | 282 | 39.99 | 19016 | 37.02 | 0 | 0 | 0 |
2019-08-08 | 37.02 | 37.02 | -37.02 | ![]() |
0 | 0 | 0 | 282 | 39.99 | 19016 | 37.02 | 0 | 0 | 0 |
2019-08-08 | 37.02 | 37.02 | -37.02 | ![]() |
0 | 0 | 0 | 282 | 39.99 | 19016 | 37.02 | 0 | 0 | 0 |
2019-08-08 | 37.02 | 37.02 | -37.02 | ![]() |
0 | 0 | 0 | 282 | 39.99 | 19016 | 37.02 | 0 | 0 | 0 |
2019-08-07 | 37.02 | 37.02 | -37.02 | ![]() |
0 | 0 | 0 | 283 | 39.93 | 19115 | 37.02 | 0 | 0 | 0 |
2019-08-06 | 37.02 | 37.02 | -37.02 | ![]() |
0 | 0 | 0 | 283 | 39.88 | 19115 | 37.02 | 0 | 0 | 0 |
2019-08-05 | 37.02 | 37.02 | -37.02 | ![]() |
0 | 0 | 0 | 283 | 39.92 | 19236 | 37.02 | 0 | 0 | 0 |
2019-08-04 | 37.02 | 37.02 | -37.02 | ![]() |
0 | 0 | 0 | 283 | 39.96 | 19331 | 37.02 | 0 | 0 | 0 |
2019-08-01 | 36.67 | 37.02 | 0.35 | ![]() |
37.02 | 37.2 | 37 | 283 | 39.98 | 19736 | 37.02 | 3082 | 114087 | 5 |
2019-08-01 | 36.67 | 37.02 | 0.35 | ![]() |
37.02 | 37.2 | 37 | 283 | 39.98 | 19736 | 37.02 | 3082 | 114087 | 5 |
2019-08-01 | 36.67 | 37.02 | 0.35 | ![]() |
37.02 | 37.2 | 37 | 283 | 39.98 | 19736 | 37.02 | 3082 | 114087 | 5 |
2019-07-25 | 36.67 | 36.67 | 0.38 | ![]() |
37.05 | 37.05 | 37.05 | 33 | 40.28 | 7201 | 37.05 | 157 | 5817 | 1 |
2019-07-24 | 36.67 | 36.67 | -36.67 | ![]() |
0 | 0 | 0 | 33 | 40.3 | 7358 | 37.05 | 0 | 0 | 0 |
2019-07-22 | 36.67 | 36.67 | -36.67 | ![]() |
0 | 0 | 0 | 33 | 40.26 | 7358 | 36.68 | 0 | 0 | 0 |
2019-07-21 | 36.69 | 36.67 | -0.02 | ![]() |
36.67 | 36.7 | 36.67 | 32 | 40.28 | 7358 | 36.68 | 4653 | 170627 | 4 |
2019-07-18 | 36.69 | 36.69 | -36.69 | ![]() |
0 | 0 | 0 | 32 | 40.32 | 11811 | 36.7 | 0 | 0 | 0 |
2019-07-18 | 36.69 | 36.69 | -36.69 | ![]() |
0 | 0 | 0 | 32 | 40.32 | 11811 | 36.7 | 0 | 0 | 0 |
2019-07-18 | 36.69 | 36.69 | -36.69 | ![]() |
0 | 0 | 0 | 32 | 40.32 | 11811 | 36.7 | 0 | 0 | 0 |
2019-06-27 | 39 | 39 | -0.49 | ![]() |
38.51 | 38.51 | 38.51 | 5250 | 40.98 | 2311 | 38.51 | 10 | 385 | 1 |
2019-06-27 | 39 | 39 | -0.49 | ![]() |
38.51 | 38.51 | 38.51 | 5250 | 40.98 | 2311 | 38.51 | 10 | 385 | 1 |
2019-06-24 | 39 | 39 | -39 | ![]() |
0 | 0 | 0 | 5604 | 41 | 2430 | 38.55 | 0 | 0 | 0 |
2019-06-23 | 39 | 39 | -0.49 | ![]() |
38.51 | 39.03 | 38.51 | 5104 | 41.98 | 2875 | 38.51 | 200 | 7751 | 4 |
2019-06-20 | 39 | 39 | -39 | ![]() |
0 | 0 | 0 | 5124 | 41 | 2990 | 39.03 | 0 | 0 | 0 |
2019-06-20 | 39 | 39 | -39 | ![]() |
0 | 0 | 0 | 5124 | 41 | 2990 | 39.03 | 0 | 0 | 0 |
2019-06-20 | 39 | 39 | -39 | ![]() |
0 | 0 | 0 | 5124 | 41 | 2990 | 39.03 | 0 | 0 | 0 |
2019-06-13 | 39 | 39 | -39 | ![]() |
0 | 0 | 0 | 124 | 41 | 2722 | 39.03 | 0 | 0 | 0 |
2019-06-12 | 39 | 39 | -39 | ![]() |
0 | 0 | 0 | 32 | 42.89 | 2635 | 39.03 | 0 | 0 | 0 |
2019-06-11 | 39 | 39 | -39 | ![]() |
0 | 0 | 0 | 32 | 42.89 | 2635 | 39.03 | 0 | 0 | 0 |
2019-06-10 | 39 | 39 | -39 | ![]() |
0 | 0 | 0 | 32 | 42.89 | 2535 | 38.51 | 0 | 0 | 0 |
2019-06-09 | 39 | 39 | -39 | ![]() |
0 | 0 | 0 | 32 | 42.89 | 2537 | 38.5 | 0 | 0 | 0 |
2019-06-03 | 0 | 39 | 0 | ![]() |
0 | 0 | 0 | 32 | 42.89 | 2537 | 38.5 | 0 | 0 | 0 |
2019-06-02 | 39 | 39 | -39 | ![]() |
0 | 0 | 0 | 32 | 42.89 | 2537 | 38.5 | 0 | 0 | 0 |
2019-05-30 | 39 | 39 | -39 | ![]() |
0 | 0 | 0 | 0 | 0 | 2383 | 38.1 | 0 | 0 | 0 |
2019-05-23 | 39 | 39 | -39 | ![]() |
0 | 0 | 0 | 32 | 42.89 | 2554 | 38.1 | 0 | 0 | 0 |
2019-05-22 | 39 | 39 | -39 | ![]() |
0 | 0 | 0 | 32 | 42.89 | 2554 | 38.1 | 0 | 0 | 0 |
2019-05-21 | 39 | 39 | -39 | ![]() |
0 | 0 | 0 | 64 | 41.99 | 2554 | 38.1 | 0 | 0 | 0 |
2019-05-20 | 39 | 39 | -39 | ![]() |
0 | 0 | 0 | 64 | 41.99 | 2441 | 38.1 | 0 | 0 | 0 |
2019-05-19 | 39 | 39 | -39 | ![]() |
0 | 0 | 0 | 32 | 42.87 | 2441 | 38.1 | 0 | 0 | 0 |
2019-05-16 | 39 | 39 | -0.9 | ![]() |
38.1 | 38.1 | 38 | 39 | 41.99 | 2441 | 38.1 | 553 | 21039 | 4 |
2019-05-15 | 39 | 39 | 0 | ![]() |
39 | 39 | 39 | 30 | 42.89 | 456 | 38 | 34 | 1326 | 1 |
2019-05-14 | 39 | 39 | -1 | ![]() |
38 | 38.03 | 38 | 30 | 42.89 | 556 | 39 | 134 | 5093 | 3 |
2019-05-13 | 39 | 39 | -39 | ![]() |
0 | 0 | 0 | 30 | 42.89 | 690 | 39 | 0 | 0 | 0 |
2019-05-12 | 41.02 | 39 | -2.02 | ![]() |
39 | 39.01 | 39 | 28 | 45.09 | 565 | 38.01 | 1920 | 74885 | 3 |
2019-05-09 | 45.57 | 41.02 | -4.55 | ![]() |
41.02 | 41.02 | 41.02 | 743 | 45.44 | 0 | 0 | 3115 | 127777 | 6 |
2019-05-06 | 45.57 | 45.57 | -45.57 | ![]() |
0 | 0 | 0 | 1792 | 45.5 | 60 | 41.15 | 0 | 0 | 0 |
2019-05-05 | 45.57 | 45.57 | -45.57 | ![]() |
0 | 0 | 0 | 792 | 45.95 | 60 | 41.15 | 0 | 0 | 0 |
2019-05-02 | 45.57 | 45.57 | -45.57 | ![]() |
0 | 0 | 0 | 1073 | 47 | 185 | 42.01 | 0 | 0 | 0 |
2019-04-30 | 44.38 | 45.57 | 2.01 | ![]() |
46.39 | 46.39 | 44 | 640 | 47.95 | 3187 | 41.63 | 1050 | 47848 | 5 |
2019-04-24 | 44.38 | 44.38 | 0 | ![]() |
44.38 | 48.74 | 44.11 | 904 | 45.5 | 3184 | 41.12 | 616 | 27601 | 4 |
2019-04-23 | 41.5 | 44.38 | 3.5 | ![]() |
45 | 45.65 | 42.4 | 0 | 0 | 4216 | 42.51 | 3084 | 136874 | 23 |
2019-04-22 | 41.5 | 41.5 | 0.97 | ![]() |
42.47 | 42.47 | 41.5 | 627 | 43.09 | 4134 | 40.01 | 694 | 29253 | 5 |
2019-04-21 | 41.1 | 41.5 | 0.4 | ![]() |
41.5 | 41.5 | 41.5 | 1271 | 41 | 4134 | 40.01 | 813 | 33740 | 1 |
2019-04-18 | 40.93 | 41.1 | 0.17 | ![]() |
41.1 | 41.1 | 41.1 | 1084 | 42 | 4947 | 41 | 1000 | 41100 | 1 |
2019-04-17 | 40 | 40.93 | 1 | ![]() |
41 | 41 | 40.9 | 1334 | 42 | 6447 | 41 | 1487 | 60864 | 4 |
2019-04-16 | 40 | 40 | 0 | ![]() |
40 | 40 | 40 | 2134 | 40.99 | 6434 | 40 | 49 | 1960 | 2 |
2019-04-15 | 40 | 40 | 0 | ![]() |
40 | 40 | 40 | 1634 | 41.87 | 6483 | 40 | 72 | 2880 | 2 |
2019-04-14 | 40 | 40 | -40 | ![]() |
0 | 0 | 0 | 1934 | 41.87 | 1555 | 39.71 | 0 | 0 | 0 |
2019-04-11 | 40 | 40 | 0 | ![]() |
40 | 40 | 40 | 1804 | 41.87 | 1555 | 39.71 | 213 | 8520 | 2 |
2019-04-10 | 40 | 40 | -40 | ![]() |
0 | 0 | 0 | 1579 | 41.87 | 1590 | 39.71 | 0 | 0 | 0 |
2019-04-03 | 40.57 | 40.6 | 0.03 | ![]() |
40.6 | 40.6 | 40.2 | 804 | 42.47 | 1500 | 39.71 | 70530 | 2863317 | 8 |
2019-04-02 | 40.57 | 40.57 | -0.43 | ![]() |
40.14 | 40.14 | 40.14 | 702 | 42.44 | 2057 | 40.14 | 225 | 9032 | 1 |
2019-04-01 | 40.57 | 40.57 | -40.57 | ![]() |
0 | 0 | 0 | 702 | 42.48 | 2282 | 40.14 | 0 | 0 | 0 |
2019-03-27 | 40.61 | 40.61 | -40.61 | ![]() |
0 | 0 | 0 | 1453 | 42 | 2650 | 40.14 | 0 | 0 | 0 |
2019-03-26 | 41 | 40.61 | -0.6 | ![]() |
40.4 | 40.7 | 40.4 | 1227 | 42 | 2650 | 40.14 | 133496 | 5421464 | 102 |
2019-03-25 | 41 | 41 | -0.35 | ![]() |
40.65 | 40.65 | 40.65 | 1027 | 42.89 | 5134 | 40.7 | 500 | 20325 | 1 |
2019-03-24 | 41 | 41 | -41 | ![]() |
0 | 0 | 0 | 1027 | 42.49 | 3634 | 40.65 | 0 | 0 | 0 |
2019-03-21 | 41 | 41 | -41 | ![]() |
0 | 0 | 0 | 997 | 42.97 | 3634 | 40.65 | 0 | 0 | 0 |
2019-03-20 | 41 | 41 | -41 | ![]() |
0 | 0 | 0 | 1034 | 41.99 | 4234 | 40.65 | 0 | 0 | 0 |
2019-03-19 | 41 | 41 | -41 | ![]() |
0 | 0 | 0 | 1027 | 42.95 | 4234 | 40.65 | 0 | 0 | 0 |
2019-03-14 | 40.6 | 41 | 0.4 | ![]() |
41 | 41 | 41 | 318 | 43.73 | 2134 | 40.01 | 7000 | 287000 | 3 |
2019-03-11 | 40.6 | 40.6 | -40.6 | ![]() |
0 | 0 | 0 | 1859 | 42.41 | 4948 | 40.6 | 0 | 0 | 0 |
2019-03-10 | 40.6 | 40.6 | -40.6 | ![]() |
0 | 0 | 0 | 1859 | 42.41 | 5908 | 40.6 | 0 | 0 | 0 |
2019-02-27 | 40.5 | 41.01 | 0.5 | ![]() |
41 | 41.02 | 41 | 1909 | 42.92 | 3100 | 40.65 | 1348 | 55278 | 5 |
2019-02-25 | 40.5 | 40.5 | -40.5 | ![]() |
0 | 0 | 0 | 1884 | 42.92 | 4223 | 40.6 | 0 | 0 | 0 |
2019-02-17 | 40.2 | 40.2 | -40.2 | ![]() |
0 | 0 | 0 | 1884 | 42.9 | 3600 | 40.5 | 0 | 0 | 0 |
2019-02-14 | 40.2 | 40.2 | -40.2 | ![]() |
0 | 0 | 0 | 1884 | 42.9 | 3687 | 40.53 | 0 | 0 | 0 |
2019-01-10 | 41.5 | 41.5 | -41.5 | ![]() |
0 | 0 | 0 | 1227 | 43 | 1067 | 40.02 | 0 | 0 | 0 |
2018-12-30 | 41.05 | 41.5 | 0.46 | ![]() |
41.51 | 41.51 | 41.5 | 1676 | 42.99 | 38454 | 41.5 | 915 | 37976 | 2 |
2018-12-27 | 41.05 | 41.05 | 0.45 | ![]() |
41.5 | 41.5 | 41.5 | 2161 | 42.99 | 39069 | 41.5 | 9 | 374 | 1 |
2018-12-26 | 41.05 | 41.05 | -41.05 | ![]() |
0 | 0 | 0 | 1361 | 42.99 | 34078 | 41.1 | 0 | 0 | 0 |
2018-12-25 | 0 | 41.05 | 0 | ![]() |
0 | 0 | 0 | 1361 | 42.99 | 34078 | 41.1 | 0 | 0 | 0 |
2018-12-24 | 41.05 | 41.05 | 0.05 | ![]() |
41.1 | 41.1 | 41.1 | 1361 | 42.99 | 34078 | 41.1 | 500 | 20550 | 1 |
2018-11-14 | 40.51 | 40.51 | -40.51 | ![]() |
0 | 0 | 0 | 568 | 43 | 31096 | 40.53 | 0 | 0 | 0 |
2018-11-13 | 40.51 | 40.51 | 0.49 | ![]() |
41 | 41.6 | 41 | 744 | 43 | 31096 | 40.52 | 400 | 16625 | 3 |
2018-11-12 | 40.51 | 40.51 | -40.51 | ![]() |
0 | 0 | 0 | 904 | 44 | 41496 | 41.6 | 0 | 0 | 0 |
2018-11-11 | 40.51 | 40.51 | -40.51 | ![]() |
0 | 0 | 0 | 904 | 43.99 | 41296 | 41.6 | 0 | 0 | 0 |
2018-11-01 | 40.51 | 40.51 | -40.51 | ![]() |
0 | 0 | 0 | 128 | 44.49 | 25693 | 40.5 | 0 | 0 | 0 |
2018-10-31 | 42.26 | 40.51 | -1.75 | ![]() |
40.51 | 40.52 | 40.5 | 982 | 43 | 25659 | 40.5 | 793 | 32124 | 3 |
2018-10-30 | 42.26 | 42.26 | -1.76 | ![]() |
40.5 | 40.5 | 40.5 | 806 | 43 | 25705 | 40.5 | 27 | 1094 | 1 |
2018-10-29 | 42.26 | 42.26 | -42.26 | ![]() |
0 | 0 | 0 | 806 | 43 | 25732 | 40.5 | 0 | 0 | 0 |
2018-10-28 | 42.26 | 42.26 | 0.24 | ![]() |
42.5 | 42.5 | 40.5 | 406 | 43 | 25732 | 40.5 | 327 | 13844 | 2 |
2018-10-25 | 42.26 | 42.26 | -42.26 | ![]() |
0 | 0 | 0 | 228 | 44 | 25259 | 40.5 | 0 | 0 | 0 |
2018-10-24 | 43.31 | 42.26 | -0.81 | ![]() |
42.5 | 42.5 | 40.5 | 1071 | 43.99 | 25224 | 40.5 | 973 | 41116 | 8 |
2018-10-23 | 43.15 | 43.31 | -0.15 | ![]() |
43 | 43.5 | 43 | 1256 | 44 | 25284 | 42.5 | 4334 | 187690 | 27 |
2018-10-22 | 43.15 | 43.15 | -0.15 | ![]() |
43 | 43 | 43 | 1706 | 44 | 25316 | 42.5 | 300 | 12900 | 4 |
2018-10-21 | 43.15 | 43.15 | -0.65 | ![]() |
42.5 | 42.5 | 42.5 | 1378 | 44 | 25316 | 42.5 | 100 | 4250 | 1 |
2018-10-18 | 42.5 | 43.15 | 1.25 | ![]() |
43.75 | 43.75 | 43 | 950 | 43.95 | 25416 | 40.6 | 730 | 31503 | 12 |
2018-10-17 | 42.5 | 42.5 | 0.5 | ![]() |
43 | 43 | 43 | 1050 | 43.75 | 6204 | 40.52 | 300 | 12900 | 3 |
2018-10-16 | 40 | 42.5 | 2.5 | ![]() |
42.5 | 43.75 | 41 | 650 | 43.95 | 26585 | 40.52 | 900 | 38247 | 13 |
2018-10-15 | 40 | 40 | -40 | ![]() |
0 | 0 | 0 | 450 | 44 | 46585 | 40.52 | 0 | 0 | 0 |
2018-10-14 | 40 | 40 | 0 | ![]() |
40 | 40.02 | 40 | 0 | 0 | 46125 | 40.51 | 10300 | 412012 | 5 |
2018-10-11 | 41.3 | 40 | -1.3 | ![]() |
40 | 40 | 40 | 707 | 44.68 | 520 | 40.01 | 3289 | 131560 | 1 |
2018-10-10 | 41.3 | 41.3 | -0.2 | ![]() |
41.1 | 41.1 | 41.1 | 707 | 44.68 | 348 | 42.01 | 100 | 4110 | 1 |
2018-10-09 | 42 | 41.3 | -0.75 | ![]() |
41.25 | 42 | 41.25 | 200 | 44.69 | 270 | 41.1 | 11393 | 470524 | 4 |
2018-10-08 | 44.71 | 42 | -2.71 | ![]() |
42 | 42.25 | 41.5 | 1200 | 44.69 | 170 | 41.1 | 10502 | 441095 | 6 |
2018-10-02 | 44.95 | 44.95 | -44.95 | ![]() |
0 | 0 | 0 | 526 | 45.49 | 483 | 44.13 | 0 | 0 | 0 |
2018-10-01 | 44.95 | 44.95 | 0.51 | ![]() |
45.46 | 45.46 | 44 | 433 | 45.49 | 117 | 40.53 | 659 | 29221 | 6 |
2018-09-30 | 44.95 | 44.95 | -44.95 | ![]() |
0 | 0 | 0 | 700 | 45 | 32 | 40.5 | 0 | 0 | 0 |
2018-09-13 | 45.88 | 45.88 | -0.38 | ![]() |
45.5 | 45.5 | 45.12 | 9416 | 46.5 | 1934 | 45.1 | 182 | 8215 | 3 |
2018-09-12 | 46 | 45.88 | -0.1 | ![]() |
45.9 | 45.9 | 45.51 | 9416 | 46.89 | 1796 | 45.1 | 18285 | 838961 | 10 |
2018-09-10 | 46 | 46 | 0.2 | ![]() |
46.2 | 46.2 | 46.19 | 26796 | 46.5 | 1696 | 45.1 | 500 | 23100 | 2 |
2018-09-09 | 45.52 | 46 | 0.48 | ![]() |
46 | 46 | 45.95 | 26343 | 47 | 1719 | 45.1 | 11525 | 530147 | 9 |
2018-09-06 | 45.48 | 45.52 | 0.07 | ![]() |
45.55 | 45.9 | 45.16 | 793 | 45.9 | 1719 | 45.1 | 4132 | 188091 | 7 |
2018-09-05 | 45.48 | 45.48 | -0.37 | ![]() |
45.11 | 45.11 | 45.11 | 1233 | 45.9 | 1719 | 45.1 | 200 | 9022 | 2 |
2018-09-04 | 45.93 | 45.48 | -0.43 | ![]() |
45.5 | 45.5 | 45.11 | 3732 | 49.49 | 2171 | 45.1 | 1385 | 62988 | 6 |
2018-09-03 | 45.54 | 45.93 | 0.46 | ![]() |
46 | 46 | 45.56 | 4132 | 47 | 1719 | 45.1 | 12220 | 561321 | 13 |
2018-09-02 | 45.14 | 45.54 | 0.4 | ![]() |
45.54 | 45.54 | 45.5 | 3726 | 47 | 2039 | 45.53 | 3700 | 168494 | 3 |
2018-08-30 | 45.51 | 45.14 | -0.31 | ![]() |
45.2 | 45.2 | 45.03 | 900 | 47 | 1439 | 45.15 | 1331 | 60088 | 4 |
2018-08-29 | 45.01 | 45.51 | 0.49 | ![]() |
45.5 | 45.56 | 45.5 | 1077 | 47 | 1571 | 45 | 3200 | 145640 | 3 |
2018-08-28 | 45.01 | 45.01 | 0.49 | ![]() |
45.5 | 45.5 | 45 | 1077 | 47 | 1771 | 45.55 | 400 | 18100 | 2 |
2018-08-27 | 45.01 | 45.01 | -45.01 | ![]() |
0 | 0 | 0 | 1077 | 47 | 1371 | 44.21 | 0 | 0 | 0 |
2018-08-26 | 45.01 | 45.01 | 0 | ![]() |
45.01 | 45.01 | 45.01 | 1077 | 47 | 1343 | 44.2 | 100 | 4501 | 1 |
2018-08-19 | 45.01 | 45.01 | 0 | ![]() |
45.01 | 45.01 | 45.01 | 934 | 47 | 1430 | 44.21 | 4200 | 189042 | 1 |
2018-08-15 | 45.01 | 45.01 | 0 | ![]() |
45.01 | 45.01 | 45.01 | 1275 | 47 | 2430 | 44.25 | 1100 | 49511 | 2 |
2018-08-12 | 45.88 | 45.19 | -0.48 | ![]() |
45.4 | 45.4 | 45.01 | 1275 | 47 | 5430 | 44.21 | 2300 | 103934 | 5 |
2018-08-02 | 45.68 | 46 | 0.32 | ![]() |
46 | 46 | 46 | 2862 | 46.5 | 1888 | 44.21 | 6400 | 294400 | 6 |
2018-08-01 | 45.68 | 45.68 | -0.67 | ![]() |
45.01 | 45.01 | 45.01 | 2862 | 46.5 | 3343 | 45 | 194 | 8732 | 1 |
2018-07-31 | 45.68 | 45.68 | -45.68 | ![]() |
0 | 0 | 0 | 2628 | 47 | 800 | 44 | 0 | 0 | 0 |
2018-07-30 | 45.75 | 45.68 | 0.25 | ![]() |
46 | 46 | 45 | 2362 | 46.5 | 999 | 44 | 43105 | 1968993 | 37 |
2018-07-29 | 45.75 | 45.75 | -45.75 | ![]() |
0 | 0 | 0 | 817 | 47 | 1084 | 44 | 0 | 0 | 0 |
2018-07-24 | 45.75 | 45.75 | -1.74 | ![]() |
44.01 | 44.01 | 44.01 | 817 | 47 | 1003 | 44.01 | 84 | 3697 | 1 |
2018-07-15 | 46.99 | 47 | 0.01 | ![]() |
47 | 47 | 46.99 | 810 | 47.47 | 407 | 45.71 | 2150 | 101049 | 3 |
2018-07-12 | 46.99 | 46.99 | 0.01 | ![]() |
47 | 47 | 46.98 | 810 | 47.46 | 407 | 45.71 | 3300 | 155070 | 3 |
2018-07-09 | 45.03 | 45.39 | 0.47 | ![]() |
45.5 | 45.5 | 45.02 | 1200 | 46.75 | 394 | 45.56 | 1487 | 67498 | 6 |
2018-07-08 | 45 | 45.03 | 0.01 | ![]() |
45.01 | 45.1 | 44.01 | 1200 | 46.75 | 566 | 45.02 | 7461 | 335963 | 15 |
2018-07-05 | 45 | 45 | 0.75 | ![]() |
45.75 | 45.75 | 45.75 | 900 | 46.75 | 141 | 43.26 | 100 | 4575 | 1 |
2018-07-03 | 45.05 | 45.06 | -0.05 | ![]() |
45 | 45.77 | 45 | 825 | 46.75 | 113 | 43.11 | 3200 | 144198 | 6 |
2018-07-02 | 44.94 | 45.05 | 0.09 | ![]() |
45.03 | 45.05 | 45.03 | 825 | 46.75 | 1466 | 45.05 | 926 | 41714 | 3 |
2018-06-28 | 45.75 | 44.94 | -0.74 | ![]() |
45.01 | 45.01 | 44.01 | 1290 | 46.75 | 892 | 45 | 1106 | 49708 | 7 |
2018-06-27 | 45.75 | 45.75 | 1 | ![]() |
46.75 | 46.75 | 46.75 | 1441 | 46.75 | 1439 | 44.02 | 515 | 24076 | 1 |
2018-06-26 | 45.75 | 45.75 | -45.75 | ![]() |
0 | 0 | 0 | 2412 | 46.73 | 548 | 43.02 | 0 | 0 | 0 |
2018-06-25 | 45.75 | 45.75 | -45.75 | ![]() |
0 | 0 | 0 | 2412 | 46.75 | 688 | 43.13 | 0 | 0 | 0 |
2018-06-21 | 45.68 | 45.75 | 0.07 | ![]() |
45.75 | 45.75 | 45.75 | 1086 | 47 | 306 | 43.11 | 6200 | 283650 | 6 |
2018-06-20 | 45.75 | 45.68 | 0 | ![]() |
45.75 | 45.75 | 44 | 1561 | 47.48 | 50 | 41.31 | 11781 | 538154 | 21 |
2018-06-19 | 45.75 | 45.75 | 0 | ![]() |
45.75 | 45.76 | 45.75 | 1233 | 47.49 | 231 | 44.61 | 5050 | 231048 | 6 |
2018-06-14 | 45.79 | 45.75 | -0.04 | ![]() |
45.75 | 45.75 | 45.75 | 933 | 47.49 | 231 | 44.61 | 2130 | 97448 | 2 |
2018-06-13 | 45.79 | 45.79 | -45.79 | ![]() |
0 | 0 | 0 | 933 | 47.49 | 581 | 44.61 | 0 | 0 | 0 |
2018-05-31 | 45.8 | 45.77 | -0.3 | ![]() |
45.5 | 46.1 | 45.5 | 10100 | 49.99 | 858 | 45.03 | 1000 | 45770 | 3 |
2018-05-30 | 47.4 | 45.8 | -1.4 | ![]() |
46 | 47.67 | 45.02 | 1247 | 47.66 | 1157 | 45.02 | 2938 | 134563 | 8 |
2018-05-29 | 47.4 | 47.4 | -2.38 | ![]() |
45.02 | 45.03 | 45.02 | 3576 | 47.99 | 250 | 45.02 | 400 | 18009 | 3 |
2018-05-28 | 49.88 | 47.4 | -4.96 | ![]() |
44.92 | 47.6 | 44.92 | 4561 | 48.89 | 113 | 44.92 | 5635 | 267090 | 8 |
2018-05-23 | 45.77 | 49.88 | 4.13 | ![]() |
49.9 | 49.9 | 49.79 | 462 | 49.9 | 1473 | 46.04 | 862 | 43000 | 4 |
2018-05-22 | 45.72 | 45.77 | 0.03 | ![]() |
45.75 | 46 | 45.75 | 205 | 47.89 | 1550 | 45.51 | 3500 | 160210 | 10 |
2018-05-21 | 45.72 | 45.72 | 2.28 | ![]() |
48 | 48 | 44.61 | 2133 | 48.89 | 2564 | 45.61 | 364 | 17183 | 5 |
2018-05-20 | 45.72 | 45.72 | 2.28 | ![]() |
48 | 48 | 44.5 | 326 | 48 | 1459 | 44.61 | 397 | 18282 | 6 |
2018-05-17 | 47.97 | 45.72 | -2.97 | ![]() |
45 | 47.9 | 45 | 4553 | 48 | 243 | 45 | 2419 | 110593 | 21 |
2018-05-16 | 47.97 | 47.97 | -1.71 | ![]() |
46.26 | 46.26 | 46.26 | 4553 | 48 | 283 | 45.01 | 235 | 10871 | 1 |
2018-05-15 | 47.97 | 47.97 | -1.97 | ![]() |
46 | 46 | 46 | 4253 | 49.99 | 358 | 45.04 | 135 | 6210 | 1 |
2018-05-14 | 47.97 | 47.97 | -0.97 | ![]() |
47 | 47 | 47 | 4253 | 49.99 | 283 | 45.02 | 255 | 11985 | 2 |
2018-05-13 | 47.97 | 47.97 | -0.97 | ![]() |
47 | 47 | 47 | 4247 | 50 | 319 | 46.22 | 600 | 28200 | 3 |
2018-04-30 | 49.93 | 49.93 | -1.6 | ![]() |
48.33 | 48.5 | 48.3 | 755 | 52.89 | 1174 | 48.23 | 390 | 18869 | 4 |
2018-04-29 | 49.93 | 49.93 | -49.93 | ![]() |
0 | 0 | 0 | 1567 | 52.76 | 1650 | 48.53 | 0 | 0 | 0 |
2018-04-26 | 49.93 | 49.93 | -49.93 | ![]() |
0 | 0 | 0 | 1543 | 52.76 | 1650 | 48.53 | 0 | 0 | 0 |
2018-03-18 | 51.03 | 49.71 | -2.31 | ![]() |
48.72 | 51.5 | 48.72 | 2525 | 52 | 4398 | 48.72 | 6549 | 325535 | 24 |
2018-03-15 | 49.77 | 51.03 | 2.23 | ![]() |
52 | 52 | 47 | 2151 | 52 | 3030 | 48.11 | 5561 | 283787 | 32 |
2018-03-14 | 50.56 | 49.77 | -2.31 | ![]() |
48.25 | 50.01 | 48.25 | 5405 | 50.94 | 1412 | 48.11 | 4284 | 213215 | 11 |
2018-03-13 | 52.26 | 50.56 | -1.26 | ![]() |
51 | 52.5 | 48.5 | 2425 | 53.9 | 4037 | 50 | 17880 | 904064 | 16 |
2018-03-12 | 53.53 | 52.26 | -3.53 | ![]() |
50 | 54.9 | 50 | 3116 | 55 | 681 | 50 | 5796 | 302916 | 21 |
2018-03-11 | 53.53 | 53.53 | -3.33 | ![]() |
50.2 | 50.2 | 50.2 | 3216 | 54.9 | 271 | 50.5 | 50 | 2510 | 1 |
2018-03-08 | 54.12 | 53.53 | -0.62 | ![]() |
53.5 | 54.1 | 53.5 | 3386 | 55 | 183 | 50 | 3855 | 206353 | 13 |
2018-03-07 | 51.77 | 54.12 | 1.73 | ![]() |
53.5 | 55 | 52 | 1566 | 53.5 | 464 | 50 | 5272 | 285340 | 24 |
2018-03-06 | 53.78 | 51.77 | -1.78 | ![]() |
52 | 52.17 | 51 | 2766 | 55.34 | 388 | 49.51 | 5590 | 289420 | 20 |
2018-03-05 | 52.51 | 53.78 | 0.5 | ![]() |
53.01 | 54.94 | 52.45 | 4108 | 54.37 | 542 | 52.16 | 6692 | 359914 | 25 |
2018-03-04 | 50.4 | 52.51 | 2.6 | ![]() |
53 | 53.9 | 50 | 3749 | 53 | 493 | 48.62 | 10750 | 564462 | 36 |
2018-03-01 | 46.96 | 50.4 | 2.04 | ![]() |
49 | 51.37 | 46.99 | 2104 | 51.34 | 485 | 48.01 | 25547 | 1287696 | 61 |
2018-02-28 | 49.12 | 46.96 | -2.41 | ![]() |
46.71 | 47.01 | 46.7 | 17125 | 49.9 | 823 | 46.2 | 5130 | 240914 | 18 |
2018-02-27 | 47.04 | 49.14 | 1.96 | ![]() |
49 | 51.59 | 47 | 19674 | 49 | 9211 | 48.5 | 56366 | 2769961 | 92 |
2018-02-26 | 46.96 | 47.04 | 0.04 | ![]() |
47 | 47.6 | 46.99 | 16536 | 47 | 880 | 46 | 15740 | 740470 | 46 |
2018-02-25 | 44.71 | 46.96 | 2.29 | ![]() |
47 | 47.1 | 45.3 | 14177 | 47.07 | 1431 | 45.12 | 20068 | 942394 | 28 |
2018-02-22 | 42.78 | 44.71 | 3.22 | ![]() |
46 | 46 | 43 | 13488 | 46 | 3974 | 41.51 | 43897 | 1962829 | 95 |
2018-02-21 | 42.65 | 42.78 | 0.35 | ![]() |
43 | 43 | 42 | 6401 | 43.49 | 7144 | 42.01 | 34556 | 1478416 | 35 |
2018-02-20 | 42.19 | 42.65 | -0.07 | ![]() |
42.12 | 43 | 42.12 | 4355 | 43.49 | 8244 | 42.01 | 8271 | 352777 | 23 |
2018-02-19 | 41.62 | 42.19 | 0.38 | ![]() |
42 | 43 | 41.75 | 3355 | 43 | 4578 | 41.08 | 32596 | 1375251 | 64 |
2018-02-18 | 41.7 | 41.62 | 0.09 | ![]() |
41.79 | 42 | 40.9 | 5968 | 41.8 | 5428 | 41 | 2610 | 108623 | 12 |
2018-02-15 | 40.29 | 41.7 | 1.21 | ![]() |
41.5 | 43.49 | 40 | 5382 | 42.5 | 5322 | 40 | 11920 | 497107 | 39 |
2018-02-14 | 42.07 | 40.29 | -2.07 | ![]() |
40 | 41.45 | 40 | 8280 | 41.5 | 2132 | 40 | 3300 | 132958 | 11 |
2018-02-13 | 41.4 | 42.07 | 0.1 | ![]() |
41.5 | 43 | 40.01 | 2877 | 43 | 2840 | 41.02 | 22821 | 960054 | 42 |
2018-02-12 | 39.74 | 41.4 | 1.96 | ![]() |
41.7 | 42 | 40.5 | 4153 | 41.55 | 2385 | 40.2 | 21220 | 878450 | 32 |
2018-02-11 | 39.93 | 39.74 | 1.07 | ![]() |
41 | 41 | 39 | 4235 | 41.88 | 2204 | 39.13 | 16995 | 675408 | 39 |
2018-02-08 | 39.56 | 39.93 | 0.44 | ![]() |
40 | 40 | 39.01 | 4417 | 40.99 | 3081 | 39.02 | 1887 | 75354 | 8 |
2018-02-07 | 38.38 | 39.56 | 1.62 | ![]() |
40 | 40 | 38.5 | 4468 | 41 | 3602 | 39 | 9667 | 382428 | 39 |
2018-02-06 | 39.07 | 38.38 | -0.57 | ![]() |
38.5 | 38.5 | 38.01 | 5235 | 40 | 785 | 38.3 | 5512 | 211562 | 18 |
2018-02-05 | 39.53 | 39.07 | -0.53 | ![]() |
39 | 39.49 | 38.99 | 5735 | 40 | 2285 | 38.12 | 2142 | 83684 | 18 |
2018-02-04 | 39.53 | 39.53 | -0.52 | ![]() |
39.01 | 39.51 | 39.01 | 5235 | 40 | 473 | 36.2 | 289 | 11381 | 4 |
2018-02-01 | 40.39 | 39.53 | -0.89 | ![]() |
39.5 | 39.6 | 39.5 | 4309 | 40.95 | 580 | 39.2 | 861 | 34035 | 6 |
2018-01-31 | 40.6 | 40.39 | -0.25 | ![]() |
40.35 | 40.4 | 40.35 | 3475 | 40.5 | 405 | 38.59 | 1250 | 50490 | 5 |
2018-01-30 | 40.6 | 40.6 | -0.6 | ![]() |
40 | 40.5 | 39.31 | 9171 | 40.5 | 2552 | 39.5 | 342 | 13612 | 3 |
2018-01-29 | 40.6 | 40.6 | -1.09 | ![]() |
39.51 | 40 | 39.51 | 8346 | 41.49 | 2215 | 39.25 | 283 | 11279 | 2 |
2018-01-28 | 41.39 | 40.6 | -0.89 | ![]() |
40.5 | 41.49 | 40.5 | 8696 | 41.49 | 2215 | 39.5 | 2525 | 102507 | 14 |
2018-01-24 | 40.09 | 41.39 | -0.09 | ![]() |
40 | 41.75 | 40 | 4911 | 41.25 | 3670 | 39.15 | 1150 | 47601 | 6 |
2018-01-23 | 38.95 | 40.09 | 1.05 | ![]() |
40 | 41.75 | 39.88 | 5367 | 41.75 | 3765 | 39 | 7963 | 319257 | 18 |
2018-01-22 | 40.62 | 38.95 | -1.96 | ![]() |
38.66 | 39.45 | 38.66 | 10085 | 39.88 | 3168 | 38.51 | 910 | 35443 | 7 |
2018-01-21 | 40.62 | 40.62 | -0.62 | ![]() |
40 | 40 | 39.56 | 9780 | 40 | 3266 | 38.66 | 600 | 23796 | 7 |
2018-01-18 | 40.62 | 40.62 | -1.1 | ![]() |
39.52 | 40.5 | 39.52 | 9917 | 40.88 | 3451 | 39.55 | 517 | 20726 | 3 |
2018-01-17 | 40.4 | 40.62 | 0.49 | ![]() |
40.89 | 41 | 39.3 | 10219 | 40.9 | 3051 | 39.35 | 1042 | 42323 | 9 |
2018-01-16 | 40 | 40.4 | 0 | ![]() |
40 | 41 | 40 | 10167 | 41.15 | 3078 | 39.03 | 4843 | 195643 | 21 |
2018-01-15 | 40 | 40 | -0.6 | ![]() |
39.4 | 39.4 | 39.3 | 4317 | 40.97 | 2728 | 38.08 | 300 | 11800 | 3 |
2018-01-14 | 40 | 40 | -1 | ![]() |
39 | 39 | 39 | 3217 | 40.97 | 2728 | 38.08 | 334 | 13026 | 1 |
2018-01-11 | 40 | 40 | -40 | ![]() |
0 | 0 | 0 | 3000 | 40.95 | 2728 | 38.02 | 0 | 0 | 0 |
2018-01-10 | 39.45 | 40 | 0.55 | ![]() |
40 | 40 | 39.98 | 3347 | 40.89 | 2728 | 38.27 | 1530 | 61195 | 8 |
2018-01-09 | 39.02 | 39.45 | 0.97 | ![]() |
39.99 | 39.99 | 39 | 2803 | 40 | 2595 | 37.2 | 1350 | 53264 | 10 |
2018-01-08 | 37.46 | 39.02 | 1.54 | ![]() |
39 | 39.99 | 37.5 | 34123 | 40.95 | 1655 | 37.2 | 2950 | 115117 | 29 |
2018-01-04 | 37.46 | 37.46 | -37.46 | ![]() |
0 | 0 | 0 | 1220 | 40.46 | 1693 | 37.2 | 0 | 0 | 0 |
2018-01-03 | 39 | 37.46 | 1 | ![]() |
40 | 40 | 37.05 | 35293 | 39.99 | 570 | 36.03 | 3787 | 141871 | 16 |
2018-01-02 | 39 | 39 | 0 | ![]() |
39 | 39 | 39 | 3791 | 40.99 | 605 | 38.26 | 300 | 11700 | 2 |
2017-12-31 | 38.91 | 39 | 0.09 | ![]() |
39 | 39 | 39 | 34261 | 40.99 | 555 | 38.26 | 550 | 21450 | 2 |
2017-12-28 | 38.91 | 38.91 | -38.91 | ![]() |
0 | 0 | 0 | 37934 | 39.88 | 1105 | 39 | 0 | 0 | 0 |
2017-12-27 | 39.54 | 38.91 | -0.72 | ![]() |
38.82 | 39.01 | 38.77 | 39024 | 39.88 | 1705 | 38.75 | 4557 | 177319 | 14 |
2017-12-26 | 41 | 39.54 | -1.78 | ![]() |
39.22 | 39.7 | 39.22 | 8494 | 39.88 | 880 | 39 | 3879 | 153364 | 12 |
2017-12-25 | 40.59 | 41 | 0.41 | ![]() |
41 | 41 | 41 | 5699 | 41.5 | 1292 | 39.2 | 519 | 21279 | 1 |
2017-12-19 | 39.97 | 40.03 | 0.08 | ![]() |
40.05 | 40.49 | 39.15 | 11690 | 40.49 | 640 | 39.21 | 8052 | 322290 | 20 |
2017-12-18 | 40.13 | 39.97 | -0.13 | ![]() |
40 | 40.01 | 39.06 | 10622 | 41.38 | 480 | 39 | 1040 | 41569 | 10 |
2017-12-17 | 41.66 | 40.13 | -1.66 | ![]() |
40 | 41.49 | 40 | 9289 | 41.5 | 480 | 39 | 1540 | 61794 | 8 |
2017-12-14 | 39.71 | 41.66 | 0.3 | ![]() |
40.01 | 42 | 40.01 | 6280 | 41.99 | 623 | 39 | 12041 | 501598 | 36 |
2017-12-13 | 40.39 | 39.71 | 2.11 | ![]() |
42.5 | 42.5 | 38.14 | 4378 | 42.5 | 379 | 38.02 | 26044 | 1034212 | 54 |
2017-12-12 | 41.78 | 40.39 | -1.76 | ![]() |
40.02 | 42.25 | 40 | 6996 | 42 | 5093 | 40.01 | 8755 | 353577 | 24 |
2017-12-11 | 39.77 | 41.78 | 2.23 | ![]() |
42 | 42.1 | 40.8 | 5446 | 42.23 | 1395 | 40.01 | 65349 | 2730169 | 71 |
2017-12-10 | 37.27 | 39.77 | 3.72 | ![]() |
40.99 | 40.99 | 37.54 | 0 | 0 | 4501 | 40.13 | 49271 | 1959650 | 127 |
2017-12-07 | 36.64 | 37.27 | 0.36 | ![]() |
37 | 37.6 | 37 | 2063 | 37.75 | 2994 | 35.6 | 11844 | 441410 | 37 |
2017-12-06 | 33.85 | 36.64 | 3.38 | ![]() |
37.23 | 37.23 | 34 | 0 | 0 | 3868 | 35.51 | 38353 | 1405272 | 94 |
2017-12-05 | 32.57 | 33.85 | 1.93 | ![]() |
34.5 | 34.5 | 32.97 | 644 | 34.78 | 4023 | 33 | 18914 | 640171 | 67 |
2017-12-04 | 32.81 | 32.57 | -0.41 | ![]() |
32.4 | 32.97 | 32.2 | 5170 | 32.97 | 2728 | 32.3 | 1218 | 39675 | 7 |
2017-12-03 | 32.89 | 32.81 | -0.39 | ![]() |
32.5 | 33 | 32.5 | 4553 | 32.97 | 1236 | 32.5 | 1350 | 44289 | 6 |
2017-11-29 | 32.42 | 32.89 | -0.24 | ![]() |
32.18 | 33 | 32.18 | 2250 | 33 | 583 | 32 | 6046 | 198835 | 15 |
2017-11-27 | 32.01 | 32 | 0.05 | ![]() |
32.06 | 32.06 | 32 | 9334 | 32.75 | 1710 | 31.7 | 3950 | 126412 | 9 |
2017-11-26 | 32.11 | 32.01 | -0.11 | ![]() |
32 | 32.1 | 32 | 7794 | 32.75 | 2365 | 32 | 18850 | 603307 | 35 |
2017-11-23 | 32.08 | 32.11 | 0.03 | ![]() |
32.11 | 32.11 | 32.1 | 4680 | 33 | 2090 | 32 | 692 | 22219 | 5 |
2017-11-22 | 32.08 | 32.08 | 0.02 | ![]() |
32.1 | 32.1 | 32.1 | 5687 | 33 | 2090 | 32 | 100 | 3210 | 1 |
2017-11-21 | 32.01 | 32.08 | 0.09 | ![]() |
32.1 | 32.1 | 32.05 | 5687 | 33 | 1590 | 32 | 568 | 18224 | 3 |
2017-11-20 | 32.21 | 32.01 | -0.2 | ![]() |
32.01 | 32.01 | 32.01 | 4187 | 33.25 | 1276 | 31.11 | 500 | 16005 | 1 |
2017-11-19 | 32.13 | 32.21 | -0.13 | ![]() |
32 | 32.3 | 32 | 4037 | 33.47 | 1575 | 31.11 | 1370 | 44131 | 5 |
2017-11-16 | 32.17 | 32.13 | 0.13 | ![]() |
32.3 | 32.3 | 32 | 3297 | 33.5 | 1075 | 30.3 | 2085 | 66983 | 5 |
2017-11-15 | 32.09 | 32.17 | -0.09 | ![]() |
32 | 32.26 | 32 | 2422 | 33.5 | 233 | 31 | 2300 | 73996 | 8 |
2017-11-14 | 32.92 | 32.09 | -0.72 | ![]() |
32.2 | 32.25 | 32 | 7691 | 33.5 | 575 | 31.53 | 3900 | 125136 | 11 |
2017-11-13 | 32.92 | 32.92 | 0.26 | ![]() |
33.18 | 33.18 | 33.18 | 10109 | 33 | 1795 | 32.41 | 300 | 9954 | 1 |
2017-11-12 | 32.92 | 32.92 | -0.42 | ![]() |
32.5 | 32.5 | 32.5 | 8823 | 33.79 | 525 | 32.03 | 300 | 9750 | 1 |
2017-11-09 | 33.44 | 32.92 | -1.12 | ![]() |
32.32 | 33 | 32.32 | 6323 | 34 | 525 | 32.12 | 2450 | 80663 | 10 |
2017-11-08 | 33.5 | 33.44 | -1.4 | ![]() |
32.1 | 33.5 | 32.1 | 7008 | 33.5 | 1196 | 32.1 | 1908 | 63809 | 7 |
2017-11-07 | 32.21 | 32.83 | 1.29 | ![]() |
33.5 | 33.5 | 32.5 | 5595 | 33.5 | 906 | 32.02 | 8072 | 265033 | 31 |
2017-11-06 | 32.29 | 32.21 | -0.29 | ![]() |
32 | 32.4 | 32 | 6154 | 33.25 | 1190 | 30.22 | 5150 | 165898 | 10 |
2017-11-05 | 32.4 | 32.29 | -0.39 | ![]() |
32.01 | 33 | 32.01 | 6069 | 33.25 | 900 | 30.5 | 3800 | 122708 | 5 |
2017-11-02 | 32.4 | 32.4 | -0.36 | ![]() |
32.04 | 32.04 | 32.04 | 5737 | 33.25 | 400 | 31.01 | 30 | 961 | 1 |
2017-11-01 | 33 | 32.4 | -1 | ![]() |
32 | 33.07 | 32 | 5645 | 33.25 | 2143 | 32 | 26620 | 862476 | 43 |
2017-10-31 | 32.97 | 33 | 0.03 | ![]() |
33 | 33.05 | 33 | 4649 | 33.33 | 7942 | 32.26 | 4398 | 145136 | 10 |
2017-10-30 | 32.09 | 32.97 | 0.91 | ![]() |
33 | 33 | 32.66 | 5835 | 33.33 | 4514 | 32.01 | 7409 | 244252 | 15 |
2017-10-29 | 32.06 | 32.09 | 0.42 | ![]() |
32.48 | 32.48 | 32 | 7070 | 32.9 | 4481 | 32.01 | 2838 | 91073 | 7 |
2017-10-26 | 32 | 32.06 | 0.06 | ![]() |
32.06 | 32.06 | 32.06 | 6181 | 33 | 3472 | 31.76 | 1000 | 32060 | 1 |
2017-10-25 | 32.05 | 32 | -0.05 | ![]() |
32 | 32.01 | 32 | 2906 | 33.3 | 3072 | 31.76 | 2387 | 76389 | 9 |
2017-10-24 | 34.98 | 32.05 | -2.98 | ![]() |
32 | 32.2 | 32 | 4441 | 32.95 | 2000 | 31.5 | 7659 | 245480 | 28 |
2017-10-23 | 34.92 | 34.98 | 0.28 | ![]() |
35.2 | 35.2 | 34.5 | 3240 | 35.35 | 496 | 32.17 | 10090 | 352910 | 24 |
2017-10-22 | 34.85 | 34.92 | -0.83 | ![]() |
34.02 | 35.55 | 34.02 | 4521 | 35.87 | 2319 | 33.55 | 12825 | 447804 | 16 |
2017-10-19 | 34.14 | 34.85 | 0.85 | ![]() |
34.99 | 35 | 34 | 5823 | 34.98 | 2046 | 33.31 | 30735 | 1071162 | 34 |
2017-10-18 | 34.75 | 34.14 | -0.72 | ![]() |
34.03 | 35.38 | 34 | 6183 | 34.94 | 1248 | 33.36 | 38697 | 1320980 | 52 |
2017-10-17 | 33.56 | 34.75 | 1.74 | ![]() |
35.3 | 35.93 | 33.05 | 2790 | 35.5 | 1313 | 33.36 | 57544 | 1999409 | 93 |
2017-10-16 | 34.98 | 33.56 | -1.86 | ![]() |
33.12 | 35 | 33.12 | 3920 | 35.5 | 1136 | 33 | 53924 | 1809937 | 83 |
2017-10-15 | 34.5 | 34.98 | 0.48 | ![]() |
34.98 | 35.28 | 34.85 | 2700 | 35 | 3248 | 34.13 | 9303 | 325410 | 28 |
2017-10-12 | 34.06 | 34.5 | -0.23 | ![]() |
33.83 | 35 | 33.71 | 2666 | 35 | 3281 | 33.7 | 18385 | 634327 | 43 |
2017-10-11 | 33.93 | 34.06 | 0.58 | ![]() |
34.51 | 35.4 | 33.33 | 2190 | 35 | 4611 | 33.7 | 14275 | 486199 | 42 |
2017-10-10 | 33.3 | 33.93 | 0.3 | ![]() |
33.6 | 34.4 | 33.6 | 2098 | 34.39 | 2278 | 33.33 | 12785 | 433743 | 22 |
2017-10-09 | 33.35 | 33.3 | -0.29 | ![]() |
33.06 | 33.72 | 33.01 | 1046 | 34.43 | 1471 | 33 | 6706 | 223296 | 21 |
2017-10-02 | 33.29 | 32.86 | -0.29 | ![]() |
33 | 33.3 | 32.5 | 587 | 33.93 | 1033 | 32.2 | 17468 | 574073 | 36 |
2017-10-01 | 34.06 | 33.29 | -1.06 | ![]() |
33 | 34 | 33 | 1670 | 34.98 | 1038 | 33 | 20207 | 672597 | 46 |
2017-09-27 | 34.54 | 34.52 | -0.04 | ![]() |
34.5 | 35 | 34.11 | 2677 | 34.99 | 2761 | 33.82 | 3700 | 127726 | 13 |
2017-09-26 | 35 | 34.54 | -0.65 | ![]() |
34.35 | 35 | 34.35 | 3102 | 35 | 1632 | 33.77 | 2337 | 80713 | 12 |
2017-09-25 | 34.93 | 35 | 0.07 | ![]() |
35 | 35 | 34.99 | 2827 | 35.96 | 1012 | 33.77 | 1500 | 52497 | 6 |
2017-09-24 | 34.94 | 34.93 | -0.37 | ![]() |
34.57 | 35.2 | 34.57 | 2142 | 35.43 | 2002 | 33.77 | 885 | 30913 | 4 |
2017-09-20 | 33.69 | 34.94 | 0.65 | ![]() |
34.34 | 35.79 | 34.34 | 2254 | 35.78 | 1804 | 33.77 | 578 | 20194 | 6 |
2017-09-19 | 33.85 | 33.69 | 0.54 | ![]() |
34.39 | 34.5 | 32.07 | 2281 | 35.89 | 3539 | 33.77 | 10155 | 342087 | 27 |
2017-09-18 | 33.99 | 33.85 | -0.24 | ![]() |
33.75 | 34 | 33.72 | 1136 | 36.89 | 1784 | 33.75 | 3288 | 111288 | 5 |
2017-09-17 | 33.99 | 33.99 | 0 | ![]() |
33.99 | 34.34 | 33.8 | 1936 | 35.37 | 1684 | 33.67 | 1422 | 48333 | 6 |
2017-09-14 | 34.06 | 33.99 | -0.06 | ![]() |
34 | 34.05 | 33.27 | 1936 | 35.37 | 1974 | 32.59 | 11100 | 377251 | 22 |
2017-09-13 | 34.13 | 34.06 | -0.13 | ![]() |
34 | 34.1 | 34 | 2820 | 35 | 2428 | 33.6 | 6450 | 219718 | 12 |
2017-09-12 | 34.78 | 34.13 | -0.66 | ![]() |
34.12 | 34.7 | 34 | 3020 | 35.56 | 1585 | 33.6 | 24811 | 846837 | 67 |
2017-09-11 | 35.09 | 34.78 | -0.09 | ![]() |
35 | 35.05 | 34.5 | 3018 | 36 | 2733 | 34.7 | 9981 | 347184 | 18 |
2017-09-10 | 35.91 | 35.09 | -0.91 | ![]() |
35 | 36 | 34.99 | 2544 | 36.9 | 3046 | 34.5 | 20645 | 724334 | 33 |
2017-09-07 | 35 | 35.91 | 0.63 | ![]() |
35.63 | 36.6 | 35 | 1125 | 36.9 | 1706 | 35.04 | 9829 | 352999 | 39 |
2017-09-06 | 33.69 | 35 | 1.31 | ![]() |
35 | 35 | 35 | 406 | 35.4 | 1632 | 33.27 | 4567 | 159845 | 18 |
2017-09-05 | 33.53 | 33.69 | 0.97 | ![]() |
34.5 | 34.5 | 33.2 | 861 | 35.61 | 1692 | 33.22 | 3507 | 118151 | 11 |
2017-08-30 | 33.53 | 33.53 | -33.53 | ![]() |
0 | 0 | 0 | 800 | 35.97 | 1232 | 33.01 | 0 | 0 | 0 |
2017-08-29 | 33.53 | 33.53 | -33.53 | ![]() |
0 | 0 | 0 | 300 | 35.99 | 1494 | 33.01 | 0 | 0 | 0 |
2017-08-28 | 35 | 33.53 | -1.48 | ![]() |
33.52 | 33.65 | 33.52 | 1711 | 35.99 | 987 | 33.05 | 1117 | 37459 | 8 |
2017-08-27 | 34 | 35 | 1 | ![]() |
35 | 35 | 35 | 1711 | 35.99 | 4747 | 33.05 | 1190 | 41650 | 7 |
2017-08-24 | 35.03 | 34 | -1.03 | ![]() |
34 | 34.04 | 34 | 2179 | 35.4 | 4737 | 33.03 | 7400 | 251606 | 18 |
2017-08-22 | 35.39 | 35.39 | -1.38 | ![]() |
34.01 | 34.01 | 34.01 | 3702 | 35.46 | 5161 | 33.01 | 22 | 748 | 1 |
2017-08-21 | 35.08 | 35.39 | 0.39 | ![]() |
35.47 | 35.88 | 35 | 2529 | 35.48 | 4915 | 34 | 6417 | 227074 | 14 |
2017-08-20 | 35.1 | 35.08 | 0.01 | ![]() |
35.11 | 35.2 | 35 | 6429 | 35.88 | 6040 | 34.11 | 5691 | 199666 | 17 |
2017-08-17 | 35.59 | 35.1 | -0.49 | ![]() |
35.1 | 35.1 | 35.06 | 3037 | 36 | 727 | 35.1 | 627 | 22007 | 6 |
2017-08-16 | 36.68 | 35.59 | -1.67 | ![]() |
35.01 | 37 | 35 | 6682 | 36.98 | 620 | 35 | 20152 | 717252 | 42 |
2017-08-13 | 37.83 | 37.19 | -0.8 | ![]() |
37.03 | 38 | 37 | 1869 | 39 | 805 | 36.65 | 8996 | 334574 | 24 |
2017-08-10 | 38.23 | 37.83 | -0.7 | ![]() |
37.53 | 38 | 37.53 | 4169 | 40 | 572 | 37.52 | 1079 | 40818 | 6 |
2017-08-09 | 38.82 | 38.23 | -0.82 | ![]() |
38 | 39 | 38 | 11444 | 38.98 | 322 | 37.61 | 13530 | 517262 | 24 |
2017-08-08 | 39 | 38.82 | -0.49 | ![]() |
38.51 | 39 | 38.5 | 11728 | 39.99 | 322 | 37.61 | 4959 | 192486 | 18 |
2017-08-07 | 38.84 | 39 | 0.16 | ![]() |
39 | 39.01 | 39 | 7258 | 40.5 | 332 | 38.26 | 2273 | 88654 | 13 |
2017-08-06 | 39.62 | 38.84 | -0.62 | ![]() |
39 | 39.16 | 38.02 | 15038 | 39.88 | 10823 | 39 | 9555 | 371073 | 26 |
2017-08-03 | 38.98 | 39.62 | 1.02 | ![]() |
40 | 40.5 | 39 | 3078 | 42 | 162 | 39.02 | 26413 | 1046495 | 81 |
2017-08-02 | 37 | 38.98 | 2.01 | ![]() |
39.01 | 39.7 | 37.5 | 7149 | 39.28 | 3229 | 38.03 | 16400 | 639261 | 52 |
2017-07-27 | 36.99 | 37.04 | 0.26 | ![]() |
37.25 | 37.43 | 37 | 5547 | 37.58 | 1000 | 34.5 | 20277 | 751036 | 86 |
2017-07-26 | 37.39 | 36.99 | -0.68 | ![]() |
36.71 | 37 | 36.71 | 5711 | 37.58 | 1250 | 35 | 3966 | 146708 | 8 |
2017-07-25 | 36.62 | 37.39 | 0.53 | ![]() |
37.15 | 38.25 | 37 | 5163 | 38.2 | 1750 | 35 | 7694 | 287682 | 18 |
2017-07-24 | 36.99 | 36.62 | -0.48 | ![]() |
36.51 | 37 | 36 | 4769 | 37.38 | 1250 | 35 | 12457 | 456179 | 22 |
2017-07-17 | 36.71 | 36 | -0.71 | ![]() |
36 | 36 | 36 | 5666 | 37.48 | 3000 | 33.51 | 4030 | 145080 | 12 |
2017-07-16 | 36.71 | 36.71 | -0.7 | ![]() |
36.01 | 36.01 | 36.01 | 6413 | 37.38 | 3500 | 35.61 | 10 | 360 | 1 |
2017-07-12 | 38 | 38 | 0.99 | ![]() |
38.99 | 38.99 | 38.99 | 3011 | 38.5 | 1500 | 35.45 | 5 | 195 | 1 |
2017-07-11 | 38.36 | 38 | -0.36 | ![]() |
38 | 38.01 | 37.04 | 2369 | 38.99 | 1500 | 35.51 | 1676 | 63692 | 7 |
2017-07-10 | 37.18 | 38.36 | 1.72 | ![]() |
38.9 | 38.9 | 37.99 | 1859 | 38.99 | 2380 | 35.45 | 2000 | 76727 | 9 |
2017-07-09 | 35.98 | 37.18 | 1.92 | ![]() |
37.9 | 37.95 | 36 | 874 | 38 | 3940 | 36.52 | 12046 | 447915 | 35 |
2017-07-02 | 33.01 | 33.02 | 0.46 | ![]() |
33.47 | 33.8 | 33 | 4774 | 33.46 | 3280 | 30.8 | 2189 | 72284 | 10 |
2017-06-28 | 33.09 | 33.01 | -0.08 | ![]() |
33.01 | 33.99 | 33 | 5304 | 33.8 | 780 | 30.5 | 8020 | 264732 | 27 |
2017-06-22 | 33.47 | 33.09 | -0.47 | ![]() |
33 | 34.28 | 33 | 14340 | 33.9 | 3210 | 32.37 | 1799 | 59521 | 8 |
2017-06-21 | 33.01 | 33.47 | 0.49 | ![]() |
33.5 | 33.5 | 33.45 | 11222 | 34.28 | 1748 | 32.3 | 901 | 30160 | 4 |
2017-06-20 | 32.98 | 33.01 | 0.4 | ![]() |
33.38 | 33.38 | 32.07 | 11272 | 33.5 | 2680 | 31.7 | 16592 | 547766 | 31 |
2017-06-19 | 32.98 | 32.98 | -0.96 | ![]() |
32.02 | 32.02 | 32.02 | 13422 | 33 | 3180 | 31.7 | 32 | 1025 | 1 |
2017-06-18 | 31.99 | 32.98 | 1.01 | ![]() |
33 | 33.47 | 32 | 13672 | 33 | 3522 | 31.7 | 23945 | 789730 | 33 |
2017-06-15 | 31.99 | 31.99 | -0.09 | ![]() |
31.9 | 32.2 | 31.6 | 9207 | 32 | 1836 | 31.5 | 3340 | 106858 | 12 |
2017-06-14 | 31.51 | 31.99 | 0.49 | ![]() |
32 | 32.01 | 31.9 | 14297 | 32.32 | 3536 | 31.01 | 7960 | 254655 | 11 |
2017-06-13 | 30.55 | 31.51 | 1.45 | ![]() |
32 | 32 | 30.51 | 10778 | 31.9 | 4262 | 30.51 | 14686 | 462822 | 27 |
2017-06-12 | 31.27 | 30.55 | -1.02 | ![]() |
30.25 | 30.8 | 30.25 | 8280 | 31.85 | 3862 | 30.25 | 4906 | 149874 | 15 |
2017-06-11 | 30.18 | 31.27 | 0.34 | ![]() |
30.52 | 31.9 | 30.51 | 7305 | 31.49 | 2846 | 30.3 | 14771 | 461842 | 39 |
2017-06-08 | 30.49 | 30.18 | 0.01 | ![]() |
30.5 | 30.6 | 29.5 | 6226 | 30.99 | 2806 | 28.52 | 11572 | 349192 | 21 |
2017-06-07 | 29.96 | 30.49 | 0.52 | ![]() |
30.48 | 30.98 | 29.75 | 6476 | 30.49 | 3582 | 29.01 | 2800 | 85372 | 5 |
2017-06-06 | 29.54 | 29.96 | 0.47 | ![]() |
30.01 | 30.33 | 29.88 | 4376 | 30.5 | 2582 | 29.01 | 15182 | 454883 | 28 |
2017-06-04 | 29.47 | 29.04 | -0.47 | ![]() |
29 | 29.2 | 29 | 4512 | 29.99 | 1682 | 29 | 4784 | 138944 | 13 |
2017-06-01 | 29.49 | 29.47 | 0.01 | ![]() |
29.5 | 29.5 | 29 | 3912 | 29.99 | 2696 | 29.01 | 5885 | 173442 | 14 |
2017-05-31 | 29.89 | 29.49 | -0.39 | ![]() |
29.5 | 29.79 | 29.21 | 3877 | 29.97 | 2546 | 29.21 | 7776 | 229331 | 17 |
2017-05-30 | 29.92 | 29.89 | -0.62 | ![]() |
29.3 | 30 | 29.3 | 11283 | 29.99 | 1946 | 29.21 | 4037 | 120682 | 8 |
2017-05-28 | 30.47 | 30.47 | -0.81 | ![]() |
29.66 | 29.66 | 29.66 | 12613 | 30.8 | 5666 | 29.66 | 120 | 3559 | 1 |
2017-05-25 | 29.97 | 30.47 | 0.03 | ![]() |
30 | 30.99 | 30 | 9613 | 30.83 | 1406 | 29.73 | 7636 | 232654 | 20 |
2017-05-24 | 29.51 | 29.97 | 0.32 | ![]() |
29.83 | 30 | 29.83 | 4544 | 30.98 | 2140 | 29.83 | 6005 | 179954 | 23 |
2017-05-22 | 30.32 | 29.12 | -1.32 | ![]() |
29 | 29.4 | 28.76 | 3240 | 30.9 | 1151 | 28.52 | 19770 | 575688 | 40 |
2017-05-21 | 30.19 | 30.32 | 0.76 | ![]() |
30.95 | 31.18 | 30 | 1240 | 31 | 1805 | 29.02 | 17406 | 527817 | 45 |
2017-05-18 | 31.07 | 30.19 | -1.06 | ![]() |
30.01 | 30.5 | 29.83 | 1280 | 31.4 | 1805 | 29.41 | 8000 | 241499 | 12 |
2017-05-17 | 31.49 | 31.07 | -0.49 | ![]() |
31 | 31.5 | 30.68 | 600 | 34.55 | 1413 | 30.02 | 31636 | 982906 | 52 |
2017-05-16 | 28.98 | 31.49 | 2.02 | ![]() |
31 | 31.87 | 29.88 | 675 | 31.5 | 5307 | 30.3 | 33240 | 1046689 | 93 |
2017-05-15 | 28.97 | 28.98 | 0.23 | ![]() |
29.2 | 29.2 | 28.71 | 4312 | 29.89 | 1500 | 27.01 | 4230 | 122570 | 16 |
2017-05-14 | 28.95 | 28.97 | 0.05 | ![]() |
29 | 29.01 | 28.5 | 3061 | 29.9 | 1500 | 27.01 | 8012 | 232134 | 16 |
2017-05-11 | 29.41 | 28.95 | -0.71 | ![]() |
28.7 | 29.4 | 28.7 | 3665 | 29.9 | 1500 | 27.01 | 8471 | 245261 | 23 |
2017-05-10 | 29.93 | 29.41 | -0.92 | ![]() |
29.01 | 30 | 29 | 6791 | 29.9 | 1632 | 29 | 8139 | 239336 | 23 |
2017-05-04 | 26.66 | 26.96 | 0.84 | ![]() |
27.5 | 27.5 | 26.6 | 1627 | 27.72 | 39 | 25.7 | 7500 | 202228 | 11 |
2017-05-03 | 27.22 | 26.66 | -0.6 | ![]() |
26.62 | 26.86 | 26.62 | 3694 | 27.72 | 193 | 26.66 | 3644 | 97165 | 5 |
2017-05-02 | 26.85 | 27.22 | 0.26 | ![]() |
27.11 | 28 | 27.11 | 3377 | 27.98 | 1039 | 26.62 | 1519 | 41347 | 6 |
2017-04-30 | 27.2 | 26.85 | -0.05 | ![]() |
27.15 | 27.15 | 26.75 | 3350 | 28.95 | 1039 | 26.62 | 418 | 11222 | 4 |
2017-04-27 | 27.46 | 27.2 | -0.81 | ![]() |
26.65 | 27.5 | 26.65 | 2876 | 28.89 | 1039 | 26.62 | 3601 | 97934 | 13 |
2017-04-26 | 27.15 | 27.46 | 0.84 | ![]() |
27.99 | 27.99 | 27.21 | 1591 | 28.89 | 1259 | 27.31 | 6300 | 172968 | 10 |
2017-04-24 | 27.63 | 27.15 | -0.53 | ![]() |
27.1 | 27.2 | 27.1 | 2255 | 28.89 | 1339 | 26.62 | 1996 | 54183 | 8 |
2017-04-23 | 27.55 | 27.63 | -0.25 | ![]() |
27.3 | 28.9 | 27.25 | 2755 | 28.8 | 1800 | 26.62 | 4295 | 118685 | 16 |
2017-04-20 | 27.83 | 27.55 | -0.32 | ![]() |
27.51 | 27.9 | 27.25 | 2095 | 28.95 | 1707 | 27.43 | 19635 | 540991 | 30 |
2017-04-19 | 28.23 | 27.83 | -0.56 | ![]() |
27.67 | 28 | 27.67 | 3795 | 29.2 | 2602 | 27.2 | 1400 | 38964 | 5 |
2017-04-18 | 28.67 | 28.23 | -1.17 | ![]() |
27.5 | 29.3 | 27.5 | 4315 | 29.3 | 2602 | 27.2 | 4607 | 130078 | 14 |
2017-04-13 | 27.52 | 28.67 | 1.48 | ![]() |
29 | 29 | 27.95 | 4535 | 29.3 | 1840 | 26.63 | 14117 | 404674 | 37 |
2017-04-12 | 27.53 | 27.52 | -0.52 | ![]() |
27.01 | 28 | 27 | 4666 | 27.95 | 1640 | 26.63 | 2300 | 63293 | 9 |
2017-04-11 | 26.96 | 27.53 | 1.04 | ![]() |
28 | 28 | 26.56 | 2900 | 28.28 | 1472 | 26.63 | 23560 | 648575 | 53 |
2017-04-10 | 26.22 | 26.96 | 0.78 | ![]() |
27 | 27 | 26.41 | 5240 | 27.38 | 1272 | 26.26 | 17432 | 469953 | 40 |
2017-04-09 | 26.59 | 26.22 | 0.11 | ![]() |
26.7 | 27 | 26 | 6842 | 26.98 | 374 | 26.11 | 18611 | 487920 | 41 |
2017-04-06 | 26.5 | 26.59 | 0.45 | ![]() |
26.95 | 27.25 | 26.26 | 8620 | 27 | 425 | 26.13 | 23805 | 633035 | 52 |
2017-04-05 | 27.02 | 26.5 | -0.76 | ![]() |
26.26 | 26.9 | 26.25 | 12797 | 26.98 | 925 | 26.13 | 6657 | 176440 | 21 |
2017-04-04 | 26.65 | 27.02 | 0.35 | ![]() |
27 | 27.45 | 26.75 | 11317 | 27.25 | 1342 | 26.56 | 9250 | 249943 | 18 |
2017-04-03 | 26.58 | 26.65 | 0.42 | ![]() |
27 | 27.58 | 26 | 7667 | 27.5 | 1342 | 26.01 | 32191 | 857897 | 49 |
2017-04-02 | 25.3 | 26.58 | 1.55 | ![]() |
26.85 | 27.47 | 26 | 2770 | 27.25 | 1542 | 24.02 | 22635 | 601684 | 51 |
2017-03-30 | 24.08 | 25.3 | 1.92 | ![]() |
26 | 26.01 | 23.86 | 47 | 26.01 | 3070 | 23.5 | 24424 | 617833 | 60 |
2017-03-29 | 24.61 | 24.08 | -1.05 | ![]() |
23.56 | 25 | 23.56 | 7084 | 25 | 3144 | 23.5 | 30280 | 729206 | 54 |
2017-03-28 | 24.55 | 24.61 | -0.34 | ![]() |
24.21 | 25 | 24 | 6929 | 24.93 | 4144 | 24 | 20713 | 509696 | 49 |
2017-03-27 | 24.6 | 24.55 | -0.49 | ![]() |
24.11 | 25 | 24.11 | 7202 | 25.73 | 3343 | 24 | 13694 | 336136 | 33 |
2017-03-26 | 24.85 | 24.6 | 0.05 | ![]() |
24.9 | 25 | 24.25 | 5902 | 25.99 | 1693 | 23.5 | 9921 | 244037 | 24 |
2017-03-23 | 25.65 | 24.85 | -1.39 | ![]() |
24.26 | 26.01 | 24.26 | 7227 | 24.79 | 43 | 23.5 | 32249 | 801378 | 55 |
2017-03-22 | 24.61 | 25.65 | 1.69 | ![]() |
26.3 | 27.03 | 24.33 | 0 | 0 | 1393 | 26.01 | 78988 | 2025887 | 143 |
2017-03-21 | 22.48 | 24.61 | 2.24 | ![]() |
24.72 | 24.72 | 23.1 | 0 | 0 | 3147 | 21.6 | 86786 | 2135697 | 144 |
2017-03-20 | 21.42 | 22.48 | 1.58 | ![]() |
23 | 23 | 21.79 | 277 | 23 | 5162 | 21.61 | 17525 | 393908 | 58 |
2017-03-19 | 22.02 | 21.42 | -0.92 | ![]() |
21.1 | 22 | 21.1 | 6640 | 22.65 | 3276 | 21.11 | 26000 | 557010 | 45 |
2017-03-16 | 21.58 | 22.02 | 0.42 | ![]() |
22 | 22.4 | 21.6 | 1240 | 22.65 | 3335 | 21.61 | 6334 | 139476 | 22 |
2017-03-12 | 20.9 | 20.66 | 0.09 | ![]() |
20.99 | 21 | 20.3 | 6197 | 21.19 | 3740 | 20.31 | 4020 | 83036 | 10 |
2017-03-02 | 19.07 | 19.58 | 0.73 | ![]() |
19.8 | 19.8 | 19.06 | 5500 | 19.95 | 432 | 19.08 | 4308 | 84368 | 13 |
2017-03-01 | 19.15 | 19.07 | -0.15 | ![]() |
19 | 19.25 | 19 | 7000 | 19.95 | 168 | 18.51 | 2750 | 52445 | 8 |
2017-02-20 | 19.57 | 19.76 | 0.4 | ![]() |
19.97 | 19.97 | 19.28 | 2175 | 20 | 165 | 19.03 | 4131 | 81618 | 12 |
2017-02-19 | 19.93 | 19.57 | -0.43 | ![]() |
19.5 | 19.61 | 19.3 | 1475 | 20 | 165 | 19.28 | 2405 | 47078 | 11 |
2017-02-16 | 19.45 | 19.93 | 0.48 | ![]() |
19.93 | 20 | 19.57 | 1975 | 20 | 164 | 19.11 | 9048 | 180316 | 27 |
2017-02-15 | 19.23 | 19.45 | 0.55 | ![]() |
19.78 | 19.85 | 19 | 1127 | 19.94 | 99 | 18.11 | 5480 | 106594 | 11 |
2017-02-14 | 19.98 | 19.23 | -1.42 | ![]() |
18.56 | 20 | 18.51 | 3321 | 20 | 100 | 18.01 | 10605 | 203905 | 38 |
2017-02-13 | 19.96 | 19.98 | 0.03 | ![]() |
19.99 | 20 | 19.21 | 2558 | 21.5 | 615 | 19.55 | 14562 | 290898 | 35 |
2017-02-12 | 20.72 | 19.96 | -1.09 | ![]() |
19.63 | 20.12 | 19.57 | 3336 | 19.95 | 118 | 19.41 | 24632 | 491606 | 59 |
2017-02-09 | 20.67 | 20.72 | -0.17 | ![]() |
20.5 | 21.25 | 20.5 | 1136 | 21.98 | 672 | 20 | 47278 | 979613 | 84 |
2017-02-08 | 20 | 20.67 | 1 | ![]() |
21 | 21.5 | 20 | 1158 | 21.25 | 278 | 19.55 | 113723 | 2351165 | 195 |
2017-02-07 | 19.92 | 20 | 0.08 | ![]() |
20 | 20.01 | 19.99 | 260 | 21.5 | 257 | 19.55 | 110357 | 2207066 | 137 |
2017-02-06 | 19.92 | 19.92 | -19.92 | ![]() |
0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
2017-02-05 | 19.47 | 19.92 | 0.53 | ![]() |
20 | 20 | 19.55 | 860 | 20.22 | 1350 | 19.51 | 6010 | 119734 | 22 |
2017-02-02 | 19.47 | 19.47 | -0.07 | ![]() |
19.4 | 19.4 | 19.4 | 560 | 19.98 | 1285 | 19.26 | 140 | 2716 | 1 |
2017-02-01 | 19.47 | 19.47 | 0.38 | ![]() |
19.85 | 19.85 | 19.5 | 1010 | 19.98 | 1224 | 19.16 | 200 | 3911 | 2 |
2017-01-31 | 20 | 19.47 | -0.49 | ![]() |
19.51 | 19.98 | 19.2 | 1931 | 20 | 224 | 19.16 | 815 | 15867 | 4 |
2017-01-30 | 20 | 20 | -0.14 | ![]() |
19.86 | 20 | 19.86 | 1723 | 20 | 282 | 19.3 | 450 | 8964 | 3 |
2017-01-29 | 20 | 20 | 0 | ![]() |
20 | 20 | 20 | 2098 | 19.99 | 582 | 19.86 | 7396 | 147920 | 13 |
2017-01-26 | 19.98 | 20 | 0.02 | ![]() |
20 | 20 | 19.98 | 1113 | 20.84 | 1208 | 19.56 | 6600 | 131998 | 13 |
2017-01-24 | 20 | 19.98 | -0.45 | ![]() |
19.55 | 20 | 19.5 | 1363 | 20.84 | 1074 | 19.5 | 12625 | 252222 | 28 |
2017-01-23 | 19.75 | 20 | 0.26 | ![]() |
20.01 | 20.01 | 20 | 1363 | 20.84 | 628 | 19.5 | 1695 | 33901 | 4 |
2017-01-22 | 19.75 | 19.75 | 0.74 | ![]() |
20.49 | 20.49 | 20.48 | 588 | 20.95 | 910 | 19.5 | 250 | 5122 | 2 |
2017-01-19 | 20.14 | 19.75 | -0.14 | ![]() |
20 | 20 | 19.5 | 1833 | 20.99 | 527 | 19.5 | 4020 | 79415 | 17 |
2017-01-18 | 20.22 | 20.14 | -0.22 | ![]() |
20 | 20.26 | 20 | 1652 | 20.99 | 806 | 19.53 | 1050 | 21150 | 5 |
2017-01-17 | 20.99 | 20.22 | -0.77 | ![]() |
20.22 | 20.22 | 20.22 | 11833 | 20.99 | 742 | 19.5 | 500 | 10110 | 1 |
2017-01-16 | 20.8 | 20.99 | 0.2 | ![]() |
21 | 21 | 20.95 | 11670 | 21 | 745 | 19.5 | 1000 | 20989 | 5 |
2017-01-15 | 20.11 | 20.8 | 0.89 | ![]() |
21 | 21 | 20.49 | 11588 | 21.96 | 319 | 19.16 | 2050 | 42643 | 9 |
2017-01-12 | 20.11 | 20.11 | -20.11 | ![]() |
0 | 0 | 0 | 107 | 21.96 | 250 | 19.15 | 0 | 0 | 0 |
2017-01-11 | 19 | 20.11 | 1.8 | ![]() |
20.8 | 20.8 | 19 | 0 | 0 | 7631 | 18.67 | 14839 | 298377 | 25 |
2017-01-10 | 18.96 | 19 | 0.04 | ![]() |
19 | 19 | 19 | 12309 | 19.4 | 7007 | 18.5 | 4250 | 80750 | 6 |
2017-01-09 | 18.96 | 18.96 | -0.36 | ![]() |
18.6 | 18.6 | 18.6 | 12716 | 19.4 | 6657 | 18.29 | 200 | 3720 | 2 |
2017-01-08 | 18.96 | 18.96 | -18.96 | ![]() |
0 | 0 | 0 | 7659 | 19.47 | 6677 | 18.31 | 0 | 0 | 0 |
2017-01-05 | 18.96 | 18.96 | -18.96 | ![]() |
0 | 0 | 0 | 7599 | 19.49 | 6425 | 18.28 | 0 | 0 | 0 |
2016-12-26 | 18.52 | 18.52 | 0.08 | ![]() |
18.6 | 18.61 | 18.6 | 8851 | 18.99 | 2344 | 18.12 | 525 | 9769 | 4 |
2016-12-25 | 18.95 | 18.52 | -0.44 | ![]() |
18.51 | 18.52 | 18.51 | 8851 | 18.99 | 2144 | 18.41 | 800 | 14812 | 2 |
2016-12-22 | 18.98 | 18.95 | -0.21 | ![]() |
18.77 | 19.4 | 18.77 | 6951 | 19.5 | 1894 | 18.35 | 700 | 13268 | 3 |
2016-12-21 | 18.98 | 18.98 | -0.22 | ![]() |
18.76 | 18.76 | 18.76 | 8086 | 19.4 | 2172 | 18.76 | 172 | 3227 | 1 |
2016-12-20 | 19 | 18.98 | -0.3 | ![]() |
18.7 | 19 | 18.7 | 7777 | 19.5 | 2394 | 18.16 | 7690 | 145962 | 12 |
2016-12-19 | 18.48 | 19 | 0.52 | ![]() |
19 | 19 | 18.6 | 7420 | 19.48 | 2394 | 18.36 | 4190 | 79605 | 13 |
2016-12-18 | 18.48 | 18.48 | -0.23 | ![]() |
18.25 | 18.25 | 18.25 | 7745 | 19 | 2694 | 18.22 | 250 | 4563 | 1 |
2016-12-15 | 18.48 | 18.48 | -18.48 | ![]() |
0 | 0 | 0 | 7705 | 18.98 | 2694 | 18.17 | 0 | 0 | 0 |
2016-12-14 | 19 | 18.48 | -0.5 | ![]() |
18.5 | 18.5 | 18.3 | 15290 | 18.98 | 2894 | 18.26 | 11310 | 208974 | 8 |
2016-12-13 | 19 | 19 | -19 | ![]() |
0 | 0 | 0 | 9466 | 19.5 | 2876 | 18.27 | 0 | 0 | 0 |
2016-12-12 | 19 | 19 | -0.71 | ![]() |
18.29 | 18.29 | 18.29 | 9466 | 19.5 | 3041 | 18.3 | 230 | 4207 | 1 |
2016-12-08 | 19 | 19 | 0 | ![]() |
19 | 19 | 18.99 | 9212 | 19.5 | 3155 | 18.26 | 8470 | 160910 | 6 |
2016-12-07 | 19 | 19 | -0.4 | ![]() |
18.6 | 18.61 | 18.5 | 6643 | 18.9 | 3155 | 18.25 | 325 | 6042 | 4 |
2016-12-06 | 19 | 19 | 0 | ![]() |
19 | 19 | 19 | 6643 | 19 | 3008 | 18.3 | 2000 | 38000 | 3 |
2016-12-05 | 19 | 19 | -0.74 | ![]() |
18.26 | 18.26 | 18.26 | 6474 | 19.83 | 2980 | 18.3 | 300 | 5478 | 1 |
2016-12-04 | 19 | 19 | 0 | ![]() |
19 | 19 | 19 | 6074 | 19.83 | 2818 | 18.26 | 400 | 7600 | 3 |
2016-12-01 | 18.99 | 19 | 0.01 | ![]() |
19 | 19 | 19 | 6065 | 19.85 | 2121 | 18.06 | 1590 | 30210 | 4 |
2016-11-30 | 18.32 | 18.99 | 0.68 | ![]() |