responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

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

Natural Gas & Mining Project (Egypt Gas)

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 36.61 36.92 0.31 36.92 37.5 36.8 120510 36.95 49337 36.93 64661 2406426 187
2022-01-09 36.95 36.61 -0.45 36.5 37.1 36.5 103876 36.73 42768 36.5 24705 907875 80
2022-01-05 36.44 36.95 0.47 36.91 37.5 36.56 127577 37.23 47207 36.95 85106 3163094 223
2022-01-04 36.42 36.44 0.02 36.44 37 36.35 121953 36.6 52778 36.5 75999 2786569 204
2022-01-03 36.29 36.42 0.13 36.42 36.65 36.25 99387 36.42 27053 36.4 27745 1011121 80
2022-01-02 36.09 36.29 0.12 36.21 36.7 35.92 92920 36.4 33803 36.29 27778 1011420 91
2021-12-30 35.99 36.09 -0.07 35.92 36.38 35.9 89107 36.19 49717 36.09 26341 951356 78
2021-12-29 35.98 35.99 0.02 36 36.3 35.61 103298 36.18 42211 36 16552 596047 61
2021-12-28 35.34 35.98 0.33 35.67 36.19 35.38 109813 35.98 41352 35.7 41082 1472426 115
2021-12-27 36.15 35.34 -0.81 35.34 36.45 35.15 87992 35.48 71655 35.36 52393 1863907 115
2021-12-26 36.2 36.15 -0.05 36.15 36.79 36.01 110656 36.4 47176 36.15 51553 1875894 120
2021-12-23 36.01 36.2 0.19 36.2 36.65 35.85 104487 36.3 77147 36.2 79955 2900710 141
2021-12-22 35.45 36.01 0.56 36.01 36.2 35.6 112831 36.1 50795 36.01 140771 5065378 275
2021-12-21 35.1 35.45 0.35 35.45 35.68 35.2 99720 35.48 50496 35.45 23635 838737 66
2021-12-20 35.11 35.1 -0.05 35.06 35.55 34.92 88808 35.36 38909 35.1 23912 839714 84
2021-12-19 35.42 35.11 -0.22 35.2 36 35.03 121224 35.2 51579 35.2 26324 928119 83
2021-12-16 34.92 35.42 0.5 35.42 36.35 35 121825 35.47 49472 35.42 111568 3994955 272
2021-12-15 35.1 34.92 -0.18 34.92 35.49 34.82 80896 35.07 38015 34.92 32107 1122487 135
2021-12-14 35.14 35.1 0.33 35.47 35.6 34.9 90528 35.48 30106 35.4 42705 1500666 113
2021-12-13 35.56 35.14 -0.08 35.48 36.33 35 99617 35.48 31962 35.65 58809 2085695 132
2021-12-12 35.1 35.56 0.46 35.56 35.88 35 75771 35.74 58853 35.7 45160 1596208 114
2021-12-09 35.65 35.1 -0.55 35.1 36.7 34.83 87167 35.35 50571 35.35 88411 3107604 197
2021-12-08 36.04 35.65 -0.39 35.65 36.8 35.21 84615 35.65 47159 35.51 26092 937625 106
2021-12-07 36.41 36.04 -0.37 36.04 37.5 36.01 108398 36.04 23743 36.02 77118 2820565 256
2021-12-06 35.09 36.41 1.32 36.41 37.79 35.14 93474 36.5 84877 36.41 259710 9544463 581
2021-12-05 34.89 35.09 0.35 35.24 35.35 34.55 76430 35.24 44119 35.15 39978 1403049 123
2021-12-02 35.07 34.89 -0.07 35 35.49 34.76 87596 35 35317 35 28570 1002616 109
2021-12-01 35.44 35.07 -0.42 35.02 35.69 35 80070 35.3 40128 35.07 63683 2240126 128
2021-11-30 35 35.44 0.23 35.23 35.79 34.58 73129 35.67 72395 35.44 86599 3040955 185
2021-11-29 34.63 35 0.37 35 35.25 34.46 59980 35.15 48232 35.01 52539 1834259 134
2021-11-28 35.76 34.63 -1.21 34.55 35.5 34 116430 34.82 47240 34.55 53218 1841968 148
2021-11-25 35.27 35.76 0.58 35.85 36.55 35.27 75485 36.1 47223 35.8 44704 1611925 128
2021-11-24 35.68 35.27 -0.41 35.27 35.94 35.03 66560 35.48 43193 35.5 25101 886481 71
2021-11-23 35.5 35.68 0.01 35.51 35.9 35.25 68810 35.8 44654 35.68 24866 884759 84
2021-11-22 35.83 35.5 -0.58 35.25 36.06 35.2 76375 35.9 45791 35.5 72188 2576666 152
2021-11-21 35.94 35.83 -0.11 35.83 36.07 35.25 97815 35.9 39943 35.42 41605 1493516 107
2021-11-18 35.65 35.94 0.29 35.94 36.3 35.6 87447 35.94 37288 35.68 16527 593698 53
2021-11-17 34.98 35.65 0.67 35.65 36.31 35.1 73766 35.97 41696 35.65 62848 2244282 118
2021-11-16 36.2 34.98 -1.22 34.98 36.89 34.81 129323 35.66 50752 34.98 80888 2873819 184
2021-11-15 36.91 36.2 -0.71 36.2 37.15 36.01 100826 36.2 55697 36.1 64125 2331644 159
2021-11-14 36.51 36.91 0.4 36.91 37.4 36 101826 37 60061 36.91 85621 3107997 157
2021-11-11 35.69 36.51 0.82 36.51 37.5 35.99 109346 36.6 55709 36.6 34142 1254252 111
2021-11-10 36.1 35.69 -0.41 35.69 36.99 35.3 96391 35.95 54002 35.69 27923 1004844 125
2021-11-09 36.77 36.1 -0.67 36.1 37.66 36 102378 36.36 60715 36.12 31626 1149277 119
2021-11-08 37.03 36.77 -0.26 36.77 37.86 36.5 136208 36.95 97539 36.77 71261 2620308 208
2021-11-07 35.78 37.03 1.25 37.03 37.97 34.05 93164 37.1 103993 37.1 140806 5049127 437
2021-11-04 37.89 35.78 -1.89 36 38.87 35 105355 35.95 108985 35.85 270362 9721751 584
2021-11-03 39.91 37.89 -1.91 38 40 37.8 89458 38 19988 38 91276 3505306 214
2021-11-02 40.23 39.91 -0.32 39.91 40.89 39.75 125542 40 21481 39.91 26673 1066547 88
2021-11-01 37.97 40.23 2.26 40.23 41.3 39.01 148785 40.49 40890 40.5 242638 9831715 449
2021-10-31 37.97 37.97 2.28 40.25 40.94 38.48 123389 40.4 62819 40.25 218907 8645469 403
2021-10-28 38.23 37.97 -0.23 38 38.35 37.52 83864 37.97 44641 38 70272 2665889 157
2021-10-27 37.98 38.23 0.25 38.23 38.4 37.08 80368 38.3 33116 38.23 72434 2751506 187
2021-10-26 38.07 37.98 -0.09 37.98 39.4 37.82 103468 38.2 38072 38 97364 3723008 210
2021-10-25 38.49 38.07 -0.34 38.15 38.5 36.51 58412 38.2 64254 38.2 109855 4109084 249
2021-10-24 37.19 38.49 1.3 38.49 39.59 38.01 97095 38.49 85941 38.3 136829 5311564 328
2021-10-20 40.2 37.19 -3.01 37.19 41.4 34.44 98688 37.6 340962 37.7 834403 30770861 974
2021-10-19 46.03 40.2 -5.83 40.2 46.6 39 94513 40.2 145061 38.7 255076 10874862 410
2021-10-18 45.54 46.03 0.49 46.03 46.99 45.98 89343 46.5 24107 46.03 26606 1231908 81
2021-10-17 45.07 46.85 1.78 46.85 47 45.33 45571 47 28794 46.85 38699 1806287 86
2021-10-14 45.78 45.07 0.21 45.99 46 44.5 68585 45.98 58332 45.2 76937 3464506 191
2021-10-13 46.2 45.78 -0.9 45.3 47.39 45.3 113623 45.5 74983 45.7 32996 1538950 116
2021-10-12 45.49 46.2 0.71 46.2 47.48 45.51 28450 47.3 5840 45.5 53903 2511545 121
2021-10-11 45.42 45.49 0.07 45.49 46.22 45.06 71531 45.8 56168 45.7 11147 505516 58
2021-10-10 43.98 45.42 1.44 45.42 46.98 44 110082 45.39 39936 45.3 99163 4538814 246
2021-10-06 44.56 43.98 -0.58 43.98 45.34 43.5 67779 44.2 64977 44.01 132200 5844733 333
2021-10-05 46.64 44.56 -2.43 44.21 46.87 44.16 80995 44.9 40210 44.56 80691 3644721 294
2021-10-04 47.64 46.64 -1 46.64 48.45 46.27 123170 46.64 160004 46.6 123153 5808760 228
2021-10-03 47.45 47.64 0.19 47.64 49.6 47 120231 47.99 27032 47.64 48947 2356210 137
2021-09-30 47.7 47.45 -0.25 47.45 48.75 47.26 106952 47.98 32338 47.5 55206 2626900 143
2021-09-29 47.21 47.7 0.49 47.7 49.37 47.35 152356 47.6 53532 47.62 123148 5991410 263
2021-09-28 47.39 47.21 -0.37 47.02 48.11 47.01 121044 47.8 44088 47.3 30935 1468781 106
2021-09-27 49.89 47.39 -2.88 47.01 50.99 47.01 161714 47.39 53107 47.16 114019 5546668 318
2021-09-26 47.17 49.89 2.72 49.89 51.2 47.1 292902 49.89 133016 49.28 196521 9739546 397
2021-09-23 46.75 47.17 0.35 47.1 48.5 44.1 185851 47.5 104829 47.17 267863 12582673 310
2021-09-22 40.82 46.75 5.93 46.75 48.5 42.6 72555 47.45 82521 46.75 263174 12162381 511
2021-09-21 41.04 40.82 0.45 41.49 43.99 38.26 81297 41.49 106729 40.82 169385 6967865 317
2021-09-20 42.5 41.04 -1.46 41.04 42.5 40 52242 41.38 40505 41.04 88722 3640788 178
2021-09-19 44.73 42.5 -2.23 42.5 45.89 42 72631 42.5 28375 42.26 75511 3309138 150
2021-09-16 44.5 44.73 0.9 45.4 45.96 44.4 83407 45 55833 45 57091 2576064 148
2021-09-15 46.85 44.5 -2.15 44.7 46.92 44 120472 44.7 59652 44.77 57776 2638103 144
2021-09-14 48.28 46.85 -1.43 46.85 49 46.6 114173 47.45 87679 46.85 84221 4013922 226
2021-09-13 46.43 48.28 1.85 48.28 49.55 46.15 99082 48.5 47681 48.5 72492 3525443 169
2021-09-12 47.4 46.43 -0.97 46.43 47.98 45.02 109078 46.88 49331 46.43 45536 2121178 124
2021-09-09 48.07 47.4 -0.67 47.4 48.65 47 95733 47.5 40591 47.6 28776 1369640 115
2021-09-08 47.69 48.07 0.36 48.05 48.9 47.5 96331 48.07 111890 48.05 143253 6885124 164
2021-09-07 48.98 47.69 -1.46 47.52 50 46.99 154233 47.9 94843 47.9 124112 5908727 279
2021-09-06 49.83 48.98 -0.85 48.98 51.45 46.6 150670 49.48 50199 48.98 93862 4618118 223
2021-09-05 50.68 49.83 -0.85 49.83 52 49.55 150138 49.68 30634 49.69 82167 4162820 206
2021-09-02 51.48 50.68 -0.98 50.5 51.45 50.14 133355 50.9 76173 50.51 89725 4547539 202
2021-09-01 50.43 51.48 0.56 50.99 53.35 50 179682 50.99 92218 50.63 400647 20625112 418
2021-08-31 50.47 50.43 -0.65 49.82 51 48.75 91505 50.37 71144 49.82 63861 3220506 166
2021-08-30 51.23 50.47 -1.39 49.84 52.25 49 124640 49.91 27150 49.84 123312 6223655 252
2021-08-29 51.53 51.23 -0.92 50.61 52.5 50.51 113974 51.39 59380 50.8 103503 5302377 200
2021-08-26 52.77 51.53 -2.07 50.7 53.8 49.3 149804 50.85 37644 50.79 170134 8767479 283
2021-08-25 53.31 52.78 -1.26 52.05 53.69 52 174391 52.65 70290 52.05 124744 6583587 227
2021-08-24 53.38 53.31 -0.37 53.01 55 52.02 171361 53.25 104997 53.01 299872 15985280 471
2021-08-23 51.02 53.38 2.38 53.4 54.89 50.35 281658 53.35 170699 53 778483 41552703 774
2021-08-22 49.93 51.02 0.73 50.66 52.29 49.4 144079 51 94137 50.66 323646 16511793 556
2021-08-19 50.46 49.93 -1.21 49.25 52.46 48.11 236522 50 122124 49.25 384473 19196697 602
2021-08-18 51.3 50.46 -1.29 50.01 51.95 49.01 186951 50.38 118823 50.02 239338 12076796 444
2021-08-17 52.29 51.3 -1.69 50.6 53.9 50.01 250612 50.6 138173 50.5 479684 24609853 749
2021-08-16 55.86 52.3 -4.86 51 55 50.75 219148 51.47 43625 51.1 510357 26702060 775
2021-08-15 54.16 55.9 -0.16 54 58 53.72 328846 54.8 60313 54.3 294672 16473389 492
2021-08-11 55.43 54.16 0.57 56 56 52.6 278072 56 154843 55.5 469314 25419510 608
2021-08-10 52.13 55.43 3.36 55.49 57.25 54.12 419293 55.4 115419 55 489066 27110401 555
2021-08-09 49.73 52.13 4.97 54.7 54.7 45.5 0 0 420678 54.7 1539074 80226278 1273
2021-08-08 45.66 49.73 2.59 48.25 50.22 47.7 73835 48.31 120984 48.25 1064585 52937031 935
2021-08-05 42.63 45.66 4.26 46.89 46.89 42.99 0 0 270464 46.89 621043 28359168 738
2021-08-04 41.84 42.63 0.16 42 43.2 41.51 183972 42.4 153479 42 359377 15319974 410
2021-08-03 43.98 41.84 -2.25 41.73 43.75 39.59 205408 42.4 300420 42.1 750834 31414515 799
2021-08-02 42.98 43.98 -0.16 42.82 44.9 42.51 297376 43.02 49619 42.82 552271 24286275 729
2021-08-01 42.23 42.98 -0.12 42.11 43.73 42 168361 42.58 48053 42.12 202183 8690149 450
2021-07-29 43.15 42.23 -0.65 42.5 43.47 41.5 146129 42.55 86085 42.5 286904 12114824 413
2021-07-28 43.63 43.16 -1.01 42.62 43.93 42.62 185517 42.9 88276 42.63 192989 8329538 301
2021-07-27 43.81 43.64 -0.81 43 44.98 42 307680 43 134686 42.9 356756 15567795 534
2021-07-26 44.5 43.81 -1.78 42.72 45.6 42.55 321267 42.74 114437 42.73 393216 17230222 519
2021-07-25 42.69 44.5 2.02 44.71 46.75 42.1 294584 44.7 98026 44.62 1309509 58277636 846
2021-07-18 40.34 42.69 1.64 41.98 44.37 41.25 717579 41.98 142697 41.81 701244 29934352 740
2021-07-15 37.4 40.34 3.74 41.14 41.14 36.1 0 0 170075 41.14 384139 15494316 379
2021-07-14 35.74 37.4 0.76 36.5 39.31 36 196101 36.5 71874 36.05 274339 10259582 306
2021-07-13 33.17 35.74 3.31 36.48 36.48 32.52 0 0 121394 36.48 200085 7151445 246
2021-07-12 33.15 33.17 -0.35 32.8 33.4 32.8 47168 33 36273 32.8 6828 226506 9
2021-07-11 33.02 33.15 0.01 33.03 33.69 33 49671 33.47 44748 33.03 11948 396060 39
2021-07-08 33.18 33.02 -0.18 33 33.6 32.64 47419 33.5 36228 33 32365 1068707 66
2021-07-07 32.86 33.18 0.62 33.48 33.55 32.47 47017 33.48 49967 33 20935 694624 38
2021-07-06 32.99 32.86 0.01 33 33.28 32.05 46797 33.1 52728 33 16831 552987 44
2021-07-05 33.53 33.01 -0.73 32.8 33.25 32.8 41683 33.25 29847 32.8 18821 621261 56
2021-07-04 33.24 33.53 -0.11 33.13 33.87 32.81 44300 33.49 36290 33.15 8716 292249 27
2021-06-30 33.02 33.24 -0.18 32.84 33.84 32.83 69840 33.4 27462 32.84 18686 621086 43
2021-06-29 33.61 33.02 -0.57 33.04 33.84 32.8 65911 33.44 30021 33.16 13308 439401 49
2021-06-28 33.96 33.61 -0.93 33.03 33.7 33.02 54495 33.29 35047 33.03 67089 2254728 39
2021-06-27 33.05 33.96 0.25 33.3 33.99 33.21 58875 33.5 46739 33.3 138318 4697393 38
2021-06-24 33.26 33.05 -0.24 33.02 33.9 33 51046 33.5 26618 33.1 18330 605845 45
2021-06-23 33.7 33.26 -0.57 33.13 34 33 65371 33.7 46097 33.13 29475 980462 70
2021-06-22 33.8 33.7 -0.59 33.21 34.29 33.21 59885 33.85 33362 33.21 28777 969734 44
2021-06-21 33.17 33.8 0.58 33.75 34.25 33.07 61086 34 36027 33.75 39202 1324959 95
2021-06-20 33.99 33.17 -0.78 33.21 34.4 33 64713 33.82 83074 33.21 45678 1515346 84
2021-06-17 33.73 33.99 0.27 34 34.6 33.6 61973 34.3 58956 34.01 50691 1723020 82
2021-06-16 34.72 33.73 -0.84 33.88 34.8 33.14 243769 33.99 63678 33.88 61596 2077682 101
2021-06-15 32.9 34.72 1.41 34.31 35.68 33 127939 34.65 93412 34.32 284184 9867709 453
2021-06-14 32.37 32.9 0.63 33 33.1 32.03 41428 32.99 42593 32.71 36572 1203185 54
2021-06-13 33.36 32.37 -1.13 32.23 33 32.01 58596 32.59 46539 32.23 19588 634080 40
2021-06-10 32.99 33.36 0.01 33 33.8 32.86 80516 33.28 38537 33 33035 1102126 102
2021-06-09 32.75 32.99 0.08 32.83 33.3 32.52 72648 33.1 34607 32.86 6399 211106 25
2021-06-08 33.29 32.75 -0.34 32.95 33.29 32.6 72455 32.95 43236 32.72 14512 475322 51
2021-06-07 32.22 33.29 1.07 33.29 33.89 32.6 72598 33.67 58188 33.29 171411 5705536 119
2021-06-06 32.11 32.22 -0.01 32.1 32.98 31.9 62564 32.41 34716 32.1 36225 1167242 69
2021-06-03 32.77 32.11 -0.79 31.98 32.8 31.51 67788 31.98 39202 31.93 44958 1443924 115
2021-06-02 33.7 32.77 -1.54 32.16 33.5 32.05 91046 32.65 42635 32.16 55291 1812010 83
2021-06-01 34.09 33.7 -0.09 34 34.6 32.11 24858 34.58 11328 32.9 89846 3027761 135
2021-05-31 35.62 34.09 -3.02 32.6 36 32.6 144047 32.98 50353 32.61 205929 7020249 311
2021-05-30 31.25 33.75 3.12 34.37 34.37 31.01 0 0 152299 34.37 268808 9071395 303
2021-05-27 31.14 31.25 0.09 31.23 31.3 31.14 48793 31.65 57419 31.23 6405 200160 19
2021-05-26 31.42 31.14 -0.02 31.4 31.45 30.44 61519 31.59 68395 31.4 24967 777401 58
2021-05-25 31.48 31.42 0.02 31.5 32 30.63 57676 31.74 62568 31.51 50829 1596802 61
2021-05-24 32.08 31.48 -0.58 31.5 32.39 31.12 73875 31.5 65639 31.25 62740 1974762 116
2021-05-23 31.97 32.08 0.03 32 32.9 31.7 65500 32.39 75429 32 16576 531837 50
2021-05-20 32.53 31.97 -0.53 32 32.2 31.75 70465 31.98 56512 31.82 59151 1891346 85
2021-05-19 33.24 32.53 -1.24 32 33.9 31.82 183450 32 70448 31.83 158263 5148684 162
2021-05-18 31.12 33.24 2.38 33.5 33.69 31 57496 33.62 109871 33.5 148804 4945547 256
2021-05-17 31.91 31.12 -0.21 31.7 32 30 43630 31.7 68825 31.52 31342 975241 92
2021-05-11 32.02 31.91 -0.02 32 32.34 31.41 63995 32 29221 31.55 42757 1364289 85
2021-05-10 31.54 32.02 0.46 32 32.35 31.75 56386 32.28 29048 32.2 19567 626501 43
2021-05-09 32 31.54 -0.59 31.41 32.32 31.35 49578 31.89 31537 31.42 11308 356669 36
2021-05-06 31.99 32 0.01 32 32.18 31.8 88898 32 19158 31.76 625708 20021634 62
2021-05-05 32.31 31.99 -0.31 32 32.89 31.8 68544 31.99 29898 31.81 25131 803913 37
2021-05-04 32.02 32.31 0.48 32.5 32.6 32 56444 32.77 33113 32.5 34377 1110570 63
2021-04-28 32.6 32.02 -0.54 32.06 32.49 31.5 66034 32.29 46570 32.1 347765 11135576 76
2021-04-27 32.99 32.6 -0.89 32.1 33.5 32.1 60817 32.68 14140 32.1 43387 1414243 77
2021-04-26 33.1 32.99 -0.1 33 33.46 32.52 79555 33 30723 32.52 426447 14068887 68
2021-04-25 32.93 33.1 -0.03 32.9 33.58 32.8 85373 33.2 27631 32.9 41711 1380523 72
2021-04-22 33.16 32.93 -0.06 33.1 33.25 32.5 65793 33.1 53825 33.01 38390 1264006 86
2021-04-21 33.71 33.16 -0.67 33.04 33.89 33 108499 33.39 37176 33.03 144943 4806980 82
2021-04-20 34.39 33.71 -1.04 33.35 34.9 33.25 138721 33.7 37792 33.4 50798 1712351 125
2021-04-19 32.87 34.39 2.03 34.9 34.9 32.5 91963 34.88 55410 34.8 432985 14891046 175
2021-04-18 31.8 32.87 1.21 33.01 33.25 32 105570 33.2 42359 33.02 44030 1447159 98
2021-04-15 31.73 31.8 1.17 32.9 32.9 31.05 50135 32.51 45384 32 57711 1835088 114
2021-04-14 33.8 31.73 -2.66 31.14 34 31 130193 31.5 53152 31.15 101025 3205769 186
2021-04-13 33.97 33.8 -0.47 33.5 35.3 33.01 202194 33.75 86219 33.5 80496 2720913 183
2021-04-12 32.13 33.97 2.52 34.65 35.3 32.5 3745 35.3 23941 34.35 431136 14644525 543
2021-04-11 29.69 32.13 2.96 32.65 32.65 31.1 0 0 30282 32.65 278622 8951152 366
2021-04-08 28.46 29.69 2.81 31.27 31.27 28.19 100 31.3 14590 29.66 484986 14401116 639
2021-04-07 29.36 28.46 -1.56 27.8 30.35 27.73 36022 28.64 8140 27.5 298369 8490305 367
2021-04-06 30.22 29.36 -1.07 29.15 30.35 28.16 19180 30.6 7832 28.7 150879 4429175 324
2021-04-05 33.19 30.22 -3.31 29.88 32.78 29.88 35651 30.98 0 0 346510 10472742 524
2021-04-04 33.89 33.19 -0.96 32.93 33.6 32.3 33447 34 9960 32.24 632401 20991130 396
2021-04-01 34 33.89 -1 33 34.7 32.91 3695 34 18090 32.56 933216 31624508 940
2021-03-31 36.9 36.06 -2.9 34 38.42 34 10704 37 6815 33.96 998391 36001341 758
2021-03-30 35.33 36.9 2.67 38 38 34.7 9429 38.04 35182 36.35 365733 13496211 490
2021-03-29 35.93 35.33 -1.08 34.85 35.8 34.05 27779 36 3039 34.4 229714 8116920 285
2021-03-28 35.14 35.93 -1.13 34.01 37.88 34 11233 36.98 4547 34 675031 24252195 405
2021-03-25 37.26 35.14 -2.26 35 38.19 34.5 14468 36.79 5255 34.5 159141 5591646 283
2021-03-24 34.95 37.26 3.05 38 38.44 34 1034 38.44 8804 36.04 210069 7827434 293
2021-03-23 34.99 34.95 -0.85 34.14 35 32.16 7935 35 2650 34.01 1061401 37094477 85
2021-03-22 35.23 34.99 -1.22 34.01 36 33.25 7526 36 5550 34 30150 1054846 90
2021-03-21 36.3 35.23 -1.6 34.7 36.98 34.1 6324 36.99 4233 34.11 10300 362848 46
2021-03-18 35.24 36.3 1.53 36.77 37 35.5 3291 36.99 4050 35.01 38376 1392866 108
2021-03-17 34.03 35.24 0.6 34.63 35.8 34.17 3148 36.36 5065 34 656136 23121589 54
2021-03-16 34.15 34.03 -0.16 33.99 35 33.51 6290 35.99 3565 33.55 15750 535943 62
2021-03-15 35.63 34.15 -0.63 35 35.1 33.01 8585 35 2305 33.45 45405 1550807 130
2021-03-14 36.6 35.63 -2.6 34 37.99 34 10031 37 1340 33.5 72171 2571758 164
2021-03-11 36.59 36.6 0.41 37 37.5 36.16 3632 37.48 7003 36.26 553784 20266175 52
2021-03-10 36.38 36.59 0.47 36.85 37.45 35.05 2542 36.85 5448 36 38751 1417791 66
2021-03-09 36.65 36.38 -0.4 36.25 36.98 35.51 5454 37 3019 35.51 22234 808782 47
2021-03-08 36.83 36.65 -0.5 36.33 37.49 36.3 6628 37.75 3434 36.2 15049 551478 54
2021-03-07 35.98 36.83 0.53 36.51 37.99 36.5 1997 37.75 4319 36.35 6575 242178 18
2021-03-04 36.21 35.98 0.15 36.36 37.49 34.02 754 38.83 1800 36.05 61934 2228525 134
2021-03-03 38.32 36.21 -3.11 35.21 38.74 35.01 21079 38.43 430 35 49181 1780770 99
2021-03-02 38.13 38.32 -1.07 37.06 39 37.05 12825 39.68 2646 37.03 36902 1414249 88
2021-03-01 38.6 38.13 -0.54 38.06 38.68 37.75 6516 38.99 5201 38 42784 1631317 78
2021-02-28 39.32 38.6 -1.22 38.1 39 38.01 17439 39 2995 38.1 704536 27194688 93
2021-02-25 39.17 39.32 -0.2 38.97 39.51 38.41 24407 38.98 1399 38.35 355775 13988213 101
2021-02-24 39.94 39.17 -1.18 38.76 39.52 38.76 24801 39.51 2375 38.5 29201 1143702 76
2021-02-23 40.85 39.94 -1.34 39.51 41.01 39.3 23734 41.3 6494 39.51 471729 18839443 166
2021-02-22 39.28 40.85 1.33 40.61 41.9 39.99 20233 41.75 8115 40.45 139971 5718511 323
2021-02-21 38.28 39.28 0.83 39.11 40.5 38.2 9582 40.46 1689 39.09 70454 2767475 137
2021-02-18 38.72 38.28 -0.72 38 38.79 38 13528 38.58 1460 37.8 29994 1148301 75
2021-02-17 38.9 38.72 -0.79 38.11 39 38.11 15135 39.2 2635 38.06 27578 1067927 70
2021-02-16 38.95 38.9 -0.15 38.8 39.22 38.66 13320 39.93 3405 38.55 519057 20191082 83
2021-02-15 39.35 38.95 -0.35 39 39.65 38.61 22641 39.22 3485 38.51 47208 1838791 87
2021-02-14 39.71 39.35 -0.81 38.9 40 38.9 23803 39.98 2640 38.75 51719 2035348 131
2021-02-11 39.39 39.71 -0.18 39.21 40.45 39.21 17297 40.7 3610 39 26686 1059660 100
2021-02-10 39.36 39.39 0.54 39.9 40 39.01 17648 41 5625 39 289069 11385581 134
2021-02-09 39.58 39.36 -0.12 39.46 40 39.11 20422 39.65 5260 39 13945 548890 64
2021-02-08 40.02 39.58 -0.96 39.06 40.2 39 22993 40.3 3205 39 334638 13245273 121
2021-02-07 41 40.02 -1 40 41 39.9 22417 40.39 18364 39.8 650800 26042039 147
2021-02-04 40.55 40.32 -0.43 40.12 41.4 40 18732 41.39 5943 40 34378 1386171 97
2021-02-03 41.16 40.55 -0.16 41 41 40.18 27991 41.49 13726 40.15 26261 1064963 93
2021-02-02 40.69 41.16 -0.19 40.5 41.99 40.17 20874 41.99 11741 40.05 78447 3228973 196
2021-02-01 39.51 40.69 0.89 40.4 41.7 39.14 13868 40.9 11539 39.72 674570 27450990 291
2021-01-31 40.55 39.51 -1.55 39 40.03 38.9 19731 40.9 5231 38.89 94630 3738749 216
2021-01-27 41.65 40.55 -1.65 40 41.92 39.63 36553 41.97 13140 39.29 141975 5757739 222
2021-01-26 41.62 41.65 -0.46 41.16 42 41.04 38878 42.15 6457 41.15 25458 1060323 83
2021-01-25 41.46 41.62 -0.21 41.25 41.99 41.25 33266 42.55 6382 41.1 13192 549101 58
2021-01-24 41.37 41.46 0.13 41.5 41.7 41.01 31982 41.75 6057 41.06 12065 500225 61
2021-01-21 42.02 41.37 -0.86 41.16 42.34 41 22041 42.46 4322 40.41 84032 3476075 168
2021-01-20 42.25 42.02 -0.37 41.88 42.5 41.86 30349 42.5 3948 41.85 143899 6046406 201
2021-01-19 42.33 42.25 0.22 42.55 42.55 41.8 28671 43.8 8324 42.04 54352 2296116 115
2021-01-18 43.18 42.33 -1.28 41.9 43.54 41.9 39678 43.49 3815 41.5 65156 2758100 144
2021-01-17 43.06 43.18 -0.21 42.85 43.74 42.82 31959 43.7 10992 42.6 23762 1026067 85
2021-01-14 43.14 43.06 -0.28 42.86 43.75 42.8 24020 43.9 9685 42.81 719884 30997273 91
2021-01-13 42.82 43.14 0.68 43.5 43.63 42.65 25252 43.93 9732 42.56 20681 892265 89
2021-01-12 43.15 42.82 -0.35 42.8 43.93 42.5 30223 43.96 11176 42.51 56926 2437518 146
2021-01-11 44.07 43.15 -1.27 42.8 44.44 42.8 33560 43.35 8608 42.55 91213 3935884 207
2021-01-10 45 44.07 -1.45 43.55 45.5 43.51 20215 45.5 9430 43.5 113324 4994587 219
2021-01-06 45.69 45 -1.19 44.5 46 44.25 12661 45 5814 44.3 902411 40612445 237
2021-01-05 43.08 45.69 1.92 45 47.38 43.5 2112 46.4 9310 43.7 543892 24850238 637
2021-01-04 43.26 43.08 -0.65 42.61 44.49 42.52 16625 44.38 9796 42.51 590250 25430497 226
2021-01-03 43.57 43.26 0.13 43.7 44.5 42.03 18385 44.5 7441 43.51 81483 3525082 187
2020-12-31 44.25 43.57 -1.25 43 45 43 16007 44.88 2532 42.3 98955 4311250 186
2020-12-30 42.49 44.25 1.76 44.25 45 42.54 12316 45 9835 43.52 618766 27380743 277
2020-12-29 42.68 42.49 0.32 43 43.6 41.5 26348 43.79 7868 41.53 70423 2992379 124
2020-12-28 42.76 42.68 -0.76 42 43.85 41.79 24012 42.9 5240 41.26 51135 2182366 128
2020-12-27 40.71 42.76 2.78 43.49 44.2 40.07 7878 43.95 13798 41.26 134900 5768794 309
2020-12-24 40.82 40.71 0.58 41.4 42.4 40.02 13132 41.5 3120 39.7 506909 20635051 85
2020-12-23 39.22 40.82 2.53 41.75 42 39.4 9374 42 4820 39.82 98180 4007442 226
2020-12-22 41.33 39.22 -2.28 39.05 41.29 38.92 31816 41 3581 38.93 235676 9244360 244
2020-12-21 42.45 41.33 -2.56 39.89 45.5 38.21 35281 40.31 9460 45.5 266628 11019329 319
2020-12-20 43.24 42.45 -2.64 40.6 44 40.3 12802 43.7 750 40.21 99245 4212541 205
2020-12-17 40.3 43.24 3.2 43.5 43.75 41.1 3807 43.84 575 41.11 905895 39169886 288
2020-12-16 41.55 40.3 -2.55 39 41.45 39 20215 41.5 120 38.01 55801 2248742 148
2020-12-15 42.66 41.55 -1.51 41.15 42.46 41.13 22718 42.97 3840 40.36 39212 1629252 153
2020-12-14 43.02 42.66 -0.5 42.52 43.47 40.95 23191 43.1 6433 42.4 97839 4173942 285
2020-12-13 43.24 43.02 -1.84 41.4 43.24 40.17 21284 43 4214 40.28 848147 36484598 252
2020-12-10 44.31 43.24 -2.31 42 44.1 42 5426 45 540 40.25 67405 2914929 252
2020-12-09 89.83 88.61 -1.83 88 91.98 85.55 10443 90.18 300 85.4 68532 6072988 434
2020-12-08 89.6 89.83 -1 88.6 92.98 86.5 18114 89 1396 87.1 40386 3627891 244
2020-12-07 90.56 89.6 0.46 91.02 93 85.01 6510 93 4459 89.02 68424 6131024 424
2020-12-06 90 90.56 -2 88 95 86.24 7681 91 1807 86.01 161009 14581442 592
2020-12-03 0 87.47 0 0 0 0 0 0 0 0 0 0 0
2020-12-02 0 87.47 0 0 0 0 0 0 0 0 0 0 0
2020-12-01 0 87.47 0 0 0 0 0 0 0 0 0 0 0
2020-11-30 87.47 87.47 -87.47 0 0 0 0 0 0 0 0 0 0
2020-11-29 0 87.47 0 0 0 0 0 0 0 0 0 0 0
2020-11-26 0 87.47 0 0 0 0 0 0 0 0 0 0 0
2020-11-25 0 87.47 0 0 0 0 0 0 0 0 0 0 0
2020-11-24 87.47 87.47 8.74 96.21 96.21 96.21 0 0 35 96 29262 2815299 58
2020-11-23 87.47 87.47 7.6 95.07 99 93.01 0 0 0 0 126388 12031153 477
2020-11-22 81.28 87.47 8.12 89.4 89.4 81.5 0 0 8760 89.4 150869 13196041 359
2020-11-19 77.94 81.28 3.56 81.5 83.25 80 2795 81.5 1896 78 86897 7062724 380
2020-11-18 78.38 77.94 0.29 78.67 83.88 77 7828 81 2324 77.92 385420 30040635 348
2020-11-17 76.75 78.38 6.45 83.2 83.79 76.75 3412 84 2692 78.5 641150 50253411 516
2020-11-16 73.08 76.75 5.72 78.8 80.38 73.08 1887 80.38 1026 80 280605 21536091 491
2020-11-15 66.44 73.08 6.64 73.08 73.08 73 0 0 2611 73.08 50258 3672812 131
2020-11-12 60.4 66.44 6.04 66.44 66.44 66.44 0 0 25589 66.44 1715 113945 11
2020-11-11 60.1 60.4 6.01 66.11 66.11 60 0 0 1538 66.11 902531 54510392 124
2020-11-10 60.27 60.1 -0.17 60.1 60.2 60 5765 61.99 100 55.11 3045 182997 18
2020-11-09 59.01 60.27 1.89 60.9 60.9 60 3184 61.99 670 60 2188 131867 21
2020-11-08 59 59.01 0 59 59.1 59 3098 61.49 1175 57 4179 246601 27
2020-11-05 59.54 59 -0.54 59 59.01 59 3034 61.49 656 57 600 35403 7
2020-11-04 59.98 59.54 -0.98 59 61.49 59 4202 61.49 950 58.25 1300 77399 11
2020-11-03 57.93 59.98 2.57 60.5 60.5 59 3234 61.49 850 58 3209 192471 19
2020-11-02 59.3 57.93 -2.3 57 61 57 5547 61.39 150 55.03 9500 550384 41
2020-11-01 60.39 59.3 0.61 61 61.4 57 4291 61.5 1465 57.5 3121 185074 15
2020-10-28 61.34 60.39 0.16 61.5 62 60 1402 62.9 1010 60.01 2005 121073 17
2020-10-27 59.78 61.34 1.22 61 62.44 60.5 1884 62.45 1460 60 6690 410368 16
2020-10-26 59.99 59.78 0.49 60.48 61.49 58.62 2254 60.48 1660 59 2433 145453 21
2020-10-25 60.74 59.99 -0.74 60 60 59.95 2926 61.5 1110 58.52 704 42230 5
2020-10-22 61.64 60.74 -1.14 60.5 62.99 59.1 2250 62.94 334 58.26 8224 499546 52
2020-10-21 63.16 61.64 -2.16 61 62.8 60.9 5864 62.99 1426 60.61 5976 368385 30
2020-10-20 63.74 63.16 -1.13 62.61 63.5 62.61 10767 66.25 3039 62.11 1709 107949 16
2020-10-19 63.97 63.74 -0.72 63.25 64.24 63.25 6174 66.25 2389 63.15 8060 513738 38
2020-10-18 64.73 63.97 -1.73 63 64.5 63 8599 66.25 2237 63.64 4361 278976 24
2020-10-15 64.74 64.73 -0.24 64.5 65.01 64.5 5939 66.25 2027 64 5464 353661 25
2020-10-14 64.96 64.74 -0.45 64.51 66.7 64.5 9378 66.89 1627 63.67 4043 261726 14
2020-10-13 66.84 64.96 -1.04 65.8 66.25 64.11 4256 65.85 2515 63.65 5855 380358 27
2020-10-12 67.96 66.84 -2.96 65 68 65 8219 68.25 1510 63.64 7494 500905 33
2020-10-11 64.45 67.96 2.55 67 70 65 2366 68 2486 64.01 64585 4389216 87
2020-10-07 62.65 64.45 0.95 63.6 65.7 63.6 3127 65 1254 63.01 1934 124638 11
2020-10-06 62.48 62.65 2.22 64.7 65 62.48 3143 65.7 2097 64 54556 3417678 29
2020-10-05 63.96 62.48 -2.13 61.83 63.5 61.8 5021 64 1289 61.8 9700 606018 34
2020-10-04 63.16 63.96 0.84 64 64.45 63.06 5138 64.46 2454 63.21 3639 232766 31
2020-10-01 63.09 63.16 0.9 63.99 63.99 62.93 3429 64.9 1489 61.76 2091 132061 16
2020-09-30 64.09 63.09 0.39 64.48 66 62.03 5254 65 200 60.05 6374 402129 44
2020-09-29 64.53 64.09 -0.53 64 65.99 64 7453 66 2435 63.5 3053 195669 23
2020-09-28 63.33 64.53 2.07 65.4 65.4 63.02 5714 66 4236 63.51 4834 311920 35
2020-09-27 63.26 63.33 -0.23 63.03 66.5 63.01 3810 64.5 4140 63.11 5115 323925 23
2020-09-24 64.72 63.26 -1.71 63.01 65.49 63 2870 67 3089 63.01 7376 466581 55
2020-09-23 61.25 64.72 3.73 64.98 66.97 63 3519 66.29 2437 64 6624 428720 47
2020-09-22 57.14 61.25 5.71 62.85 62.85 58 0 0 4892 60.27 19886 1217995 112
2020-09-21 58 57.14 -0.99 57.01 58.5 57.01 3297 58.95 3191 56.58 3987 227818 18
2020-09-20 57.53 58 0.47 58 58.01 58 6410 58.5 3293 57 1075 62353 12
2020-09-17 57.53 57.53 0.47 58 58 58 2466 59.97 2743 58 50 2900 1
2020-09-16 58.44 57.53 -0.93 57.51 59.99 56.83 6149 59.95 2701 57.3 1866 107351 11
2020-09-15 58.13 58.44 0.42 58.55 60 58.01 6149 60 2305 58.5 1928 112668 12
2020-09-14 59.53 58.13 -1.5 58.03 58.35 58 3192 60 2505 58 926 53832 7
2020-09-13 58.43 59.53 0.07 58.5 60 56.66 6299 59.99 3030 57.01 2327 138535 16
2020-09-10 57.17 58.43 2.83 60 60.8 57 2050 60.79 4350 56.65 2571 150213 17
2020-09-09 56.94 57.17 0.76 57.7 57.7 56.57 3403 60.9 3070 56.57 2250 128628 10
2020-09-08 57.9 56.94 -1.18 56.72 57.99 56.7 2783 60.9 1850 55.01 2160 122998 13
2020-09-02 59.02 59.99 0.98 60 60.25 59.95 5533 60.9 2731 57.21 5000 299957 21
2020-09-01 59.87 59.02 0.12 59.99 60 58 5098 59.98 2271 57.8 4071 240292 24
2020-08-31 60.65 59.87 -1.57 59.08 61.95 59.08 6442 61.99 3338 59.08 4470 267628 23
2020-08-30 59.9 60.65 0.2 60.1 62 59.9 5088 61.99 3514 60 22792 1382237 85
2020-08-27 59.73 59.9 1.26 60.99 61.5 58.3 2229 61.01 1464 58.3 10818 648008 51
2020-08-26 55.84 59.73 5.57 61.41 61.42 56.65 400 61.4 2336 59.09 44018 2629368 121
2020-08-25 55.3 55.84 1.7 57 58.5 54 3390 58.96 2020 54.5 24366 1360662 99
2020-08-24 55.48 55.3 -0.46 55.02 56.89 55 4480 56.99 3475 54.54 5196 287358 34
2020-08-23 54.1 55.48 1.6 55.7 56.6 54.6 2154 56.99 3259 54.27 4563 253152 35
2020-08-19 55.12 54.1 -1.12 54 56.98 53.76 2217 56.97 2725 53.25 20866 1128766 87
2020-08-18 56.62 55.12 -1.62 55 56 54.02 3497 56.98 1660 54.01 7447 410509 57
2020-08-17 57.16 56.62 -0.86 56.3 57.67 56.3 3750 58.25 1860 56 3336 188874 21
2020-08-16 56.85 57.16 -0.1 56.75 59 56.16 3320 58.25 1395 56.06 1442 82423 16
2020-08-13 58.33 56.85 -2.18 56.15 58 56.05 3128 58 745 56.01 6396 363638 41
2020-08-12 58.93 58.33 -1.68 57.25 59.5 57.25 3578 59.49 1755 57.01 2930 170898 21
2020-08-11 58.17 58.93 0.53 58.7 59.5 58.5 3371 59.9 6800 58.5 2719 160235 12
2020-08-10 58.2 58.17 -0.1 58.1 59.25 58 1925 59.94 6830 58.02 4402 256086 23
2020-08-09 58.95 58.2 -0.95 58 59.99 57.15 3447 59.5 6443 57.03 4863 283041 34
2020-08-06 58.25 58.95 0.25 58.5 59.75 58.12 2747 60.98 2033 58.06 2288 134870 16
2020-08-05 58.78 58.25 -0.72 58.06 59.99 58.05 3549 59.97 2033 58.06 7622 444011 63
2020-08-04 58.53 58.78 -0.02 58.51 59.99 58.5 4046 60 2513 58.52 1600 94051 13
2020-07-29 58.16 58.53 1.34 59.5 59.5 58 2964 59.59 2275 58.04 1680 98339 12
2020-07-28 58.76 58.16 -0.56 58.2 58.5 58.01 5935 60.1 5779 58.02 3620 210554 18
2020-07-27 60.14 58.76 -1.73 58.41 59.1 58.41 7229 60.1 2225 58.2 2340 137506 18
2020-07-26 60.28 60.14 -0.28 60 60.98 59.1 7069 60.1 1400 59.02 7297 438848 23
2020-07-22 62.31 60.28 -2.3 60.01 61.94 60 14968 61 2200 59.66 9410 567267 47
2020-07-21 60.07 62.31 0.34 60.41 64.5 60.1 3890 65 2900 60.02 7180 447387 63
2020-07-20 60.09 60.07 -0.97 59.12 61.44 59.1 2741 61 4300 58.02 5191 311839 20
2020-07-19 58.3 60.09 2.45 60.75 62 58 405 61.89 700 57 6567 394626 28
2020-07-16 61.72 58.3 -0.22 61.5 65.9 58 4704 64.8 675 56 74890 4366319 91
2020-07-15 65.85 61.72 -5.75 60.1 67 59.5 6446 66.48 298 59.62 12427 767005 47
2020-07-14 66.99 65.85 -1.79 65.2 67.55 65 2528 67.55 448 64 9336 614753 33
2020-07-13 61.92 66.99 5.58 67.5 68 63.73 2086 67.7 1612 64.05 19722 1321159 89
2020-07-12 63.03 61.92 -1.13 61.9 64 61.61 3644 63.73 1779 60.6 1244 77034 7
2020-07-09 63.92 63.03 -0.17 63.75 66 62 3158 64.44 1179 59.8 22694 1430494 44
2020-07-08 62.16 63.92 2.59 64.75 65.8 61.17 2794 65.25 1849 62.06 12850 821355 80
2020-07-07 64.77 62.16 -0.78 63.99 65.96 59.21 3887 64.98 3478 59.61 20585 1279665 109
2020-07-06 59.97 59.97 5.99 65.96 65.96 55 0 0 0 0 36902 2325045 168
2020-07-05 54.69 59.97 5.11 59.8 60.15 59 500 59.95 20 52 13731 825042 72
2020-06-30 52.68 54.69 5.26 57.94 57.94 52.45 0 0 2874 55.16 52446 2868452 195
2020-06-29 52.65 52.68 -0.65 52 52.99 51.31 12039 52.9 2993 51.32 3262 171848 25
2020-06-28 53 52.65 -1.8 51.2 53 51.16 10943 52.5 10522 51 1913 100728 10
2020-06-25 50.89 50.94 0.11 51 51.5 50.7 9222 51.94 20799 51 4800 244502 34
2020-06-24 51.43 50.89 -0.53 50.9 51.5 50.51 9242 52.12 2991 50.77 1330 67680 12
2020-06-23 50.25 51.43 1.87 52.12 52.12 50.41 8128 52.13 2943 51 611 31426 7
2020-06-22 50.25 50.25 0.05 50.3 50.35 50.25 7218 52.89 2554 50.4 525 26403 7
2020-06-21 50.22 50.25 0.78 51 51 50 7118 52.39 4811 50.4 1520 76380 11
2020-06-18 51.04 50.22 -1 50.04 51 50.04 7449 52.64 4703 50.27 1000 50223 8
2020-06-17 52.94 51.04 -1.94 51 51.5 51 10334 52.99 5872 51 3320 169442 12
2020-06-16 52.96 52.94 -1.46 51.5 52.99 51.5 9735 52.99 6456 51.5 89396 4732704 25
2020-06-15 52.06 52.06 0.44 52.5 52.5 51.03 7600 52.98 2674 51.02 61352 3193871 10
2020-06-14 52 52.06 0.39 52.39 52.39 51.99 8329 52.98 2624 50.88 900 46854 10
2020-06-11 52.04 52 -0.04 52 52 52 7871 52.99 1124 50.88 838 43576 3
2020-06-10 51.11 52.04 0.14 51.25 52.75 51.25 7942 52.8 2424 51.25 741 38562 9
2020-06-09 53.15 51.11 -0.3 52.85 52.85 51 7000 53 3624 51 4035 206234 12
2020-06-08 50.9 53.15 0.7 51.6 54.15 51.44 6733 53.9 2758 51.02 3785 201157 31
2020-06-07 49.9 50.9 1.55 51.45 51.45 49.5 2700 51.45 2658 50.88 8664 440970 35
2020-06-04 49.29 49.9 0.71 50 50 49.48 1959 50.94 1331 48.5 2300 114783 17
2020-06-03 48.1 49.29 1.05 49.15 49.94 49.15 2986 49.99 1701 48.5 857 42240 7
2020-06-02 48.1 48.1 1.35 49.45 49.45 48.5 3131 49.45 1551 48.5 505 24638 9
2020-05-31 49.13 49.01 -0.63 48.5 49.99 47.1 1299 51.4 300 47.11 1653 81018 13
2020-05-17 49.25 49.25 -0.23 49.02 49.25 49.02 1863 51.47 907 49.01 200 9827 2
2020-05-14 49.24 49.25 -0.21 49.03 49.59 49.03 1813 51.47 1101 49.02 950 46791 9
2020-05-13 49.94 49.24 -0.84 49.1 49.7 49.1 2935 51.47 964 49.02 723 35598 7
2020-05-12 49.23 49.94 0.49 49.72 50.5 49.7 2083 51.88 1449 49.7 1455 72656 13
2020-05-11 49.88 49.23 -0.62 49.26 50.1 49.05 1759 51.95 895 49.01 2484 122277 26
2020-05-10 50.35 49.88 -0.35 50 50.2 49.5 2739 51.95 755 49.03 2260 112734 24
2020-05-07 52.91 50.35 -2.7 50.21 52.9 50 4903 51.98 815 50 8357 420784 38
2020-05-06 51.01 52.91 2.49 53.5 53.5 51.99 5912 53 1795 50.55 1005 53174 12
2020-05-05 50.59 51.01 0.41 51 51.02 51 1281 52.98 1415 50.2 1295 66058 4
2020-05-04 52.23 50.59 -1.87 50.36 53 50 2693 52.99 1285 50.2 2045 103460 22
2020-05-03 54.41 52.23 -2.89 51.52 53.5 51.07 3369 54 1679 50.9 1384 72294 19
2020-04-30 53.1 54.41 0.43 53.53 55.29 53.53 1149 56.89 3469 53.35 2687 146194 21
2020-04-29 51.74 53.1 1.56 53.3 55.25 51.9 3811 55.5 4165 53.35 21795 1157343 86
2020-04-28 50.98 51.74 0.87 51.85 51.92 51.03 3461 51.93 3515 51.03 1365 70627 7
2020-04-27 50.9 50.98 -0.02 50.88 51.03 50.88 4562 51.94 3348 50.88 716 36504 7
2020-04-26 50.88 50.9 0.12 51 51.9 50.5 3832 51.95 3197 50.87 3252 165535 30
2020-04-23 51.9 50.88 -0.9 51 51 50.5 4623 51.97 2680 50.8 4537 230856 30
2020-04-22 52.6 51.9 -0.8 51.8 52.52 51.51 4471 52.99 550 51.5 3776 195978 18
2020-04-21 52.47 52.6 0.23 52.7 52.7 52.49 6614 53 2290 52.51 2789 146720 20
2020-04-16 52.47 52.47 0.9 53.37 53.37 52.5 3708 53.37 1352 52.5 135 7153 2
2020-04-15 52.72 52.47 -0.37 52.35 52.8 52.33 5962 53.4 3449 52.21 1680 88147 18
2020-04-14 52.63 52.72 0.37 53 53 52.3 4880 53.4 4264 52.5 3990 210347 22
2020-04-13 52.25 52.63 0.35 52.6 53 52.01 3841 53.5 3337 52.2 5909 310979 40
2020-04-12 51.18 52.25 0.82 52 52.5 51.7 3789 52.8 16691 52.02 3945 206134 25
2020-04-09 50.28 51.18 1.37 51.65 51.79 51 2000 51.7 12791 51.3 2159 110487 15
2020-04-08 50.81 50.28 0.19 51 51 50 2249 51.75 3611 50.12 3383 170090 42
2020-04-07 50.03 50.81 0.47 50.5 51.77 50.5 2910 51.49 2923 49.76 5329 270744 44
2020-04-06 49.81 50.03 0.69 50.5 51.18 49.5 3017 51.14 3323 50.01 4323 216297 49
2020-04-05 50.3 49.81 -0.69 49.61 50.37 49.6 2668 51 2929 49.5 2270 113076 18
2020-04-02 50.94 50.3 0.06 51 51 50 2776 52.96 1465 50.1 6299 316826 29
2020-04-01 50.57 50.94 2.98 53.55 53.55 50.5 2626 53.49 3949 50.75 3402 173295 23
2020-03-31 50.46 50.57 0.3 50.76 51.9 50 1560 53.25 3375 50.73 6641 335835 35
2020-03-30 52 50.46 -2 50 52 50 2045 53.13 2404 49.5 8037 405566 48
2020-03-29 51.8 52 -0.3 51.5 54 51.5 1606 54 830 50.04 3074 159844 19
2020-03-26 50.86 51.8 1.14 52 52 51 755 53.78 1738 51.05 7441 385471 92
2020-03-25 52.3 50.86 -0.91 51.39 52 50 2127 50 1517 50.15 5804 295182 27
2020-03-24 52.76 52.3 1.03 53.79 53.83 51.06 6049 53.79 1811 51.06 1818 95088 16
2020-03-23 51.48 52.76 1.02 52.5 53 51.05 1374 54 1620 51.62 1171 61783 13
2020-03-22 51.48 51.48 1.52 53 53.99 52.25 900 54 1970 51.01 462 24431 5
2020-03-19 52.58 51.48 -1.4 51.18 52.5 50.78 1962 53.99 1670 51.01 1369 70478 15
2020-03-18 53.55 52.58 -3.55 50 55 50 1970 54.95 300 48.56 8007 421008 46
2020-03-17 55.81 53.55 -0.01 55.8 55.8 52.1 2657 56.99 2352 53.1 10284 550723 38
2020-03-16 54.9 55.81 -2.7 52.2 56.5 52 4547 55.8 2287 52.1 6104 340647 18
2020-03-15 54.88 54.9 -0.38 54.5 56 51.1 2241 56.35 1601 51.5 8719 478656 48
2020-03-11 52.48 54.88 3.52 56 56 54 841 56.35 594 52.01 6515 357519 34
2020-03-10 51.24 52.48 2.36 53.6 54 50.25 541 54.5 90 50 4613 242076 39
2020-03-09 52.9 51.24 -1.4 51.5 52.62 50.13 2521 52 110 50 3802 194807 33
2020-03-08 57.5 52.9 -3.5 54 54 52.1 4671 54.5 1057 52.6 739 39090 11
2020-03-05 55.96 57.5 0.64 56.6 58.58 56 2871 58.6 2785 54 6592 379070 37
2020-03-04 53.3 55.96 3.7 57 58 54 1315 57.9 2774 52.5 3468 194054 23
2020-03-03 49.36 53.3 4.93 54.29 54.29 49.36 0 0 2556 52.03 6247 332959 56
2020-03-02 49.97 49.36 1.52 51.49 51.49 49 225 53 848 48.52 1305 64420 11
2020-03-01 53.12 49.97 -3.12 50 51.01 49 1325 53 345 48.52 4528 226273 31
2020-02-27 54.03 53.12 -1.99 52.04 54.01 52 450 55.5 369 50.5 5716 303654 26
2020-02-26 55.17 54.03 -1.17 54 56.97 54 2724 56.88 1381 54.01 1726 93249 14
2020-02-12 57.36 60.37 2.64 60 62.7 59.06 5734 60.9 3827 58 15080 910423 103
2020-02-11 53.97 57.36 5.39 59.36 59.36 53.98 0 0 7884 59.36 43531 2496949 145
2020-02-10 53.97 53.97 -53.97 0 0 0 3711 53.98 4077 52 0 0 0
2020-02-09 53.97 53.97 -53.97 0 0 0 3041 54 4777 52 0 0 0
2020-02-06 51.99 53.97 0.51 52.5 54 52.5 2911 54 2677 51.75 1870 100925 12
2020-01-16 55.34 55.34 0.65 55.99 55.99 55.99 5603 55.95 2620 54.1 53 2967 1
2020-01-15 55.34 55.34 -1.34 54 56.49 54 6256 55.99 3213 53.51 22 1215 2
2020-01-14 55.34 55.34 1.15 56.49 56.49 56.49 5915 56.5 2793 53.5 8 452 1
2020-01-13 55.33 55.34 -2.08 53.25 56 53.25 5342 56.5 2443 53.02 1785 98785 17
2019-12-12 54.07 54.07 -0.57 53.5 54.01 53.5 2864 56.68 1014 53.5 247 13288 3
2019-12-11 55.13 54.07 -1.12 54.01 55 54.01 3975 56.68 1357 54.01 2850 154102 16
2019-12-10 55.13 55.13 -1.06 54.07 54.22 54.01 3937 56.99 1895 54.04 315 17035 5
2019-12-09 55.13 55.13 -0.98 54.15 55 54.15 3517 57 1982 54.1 251 13631 4
2019-12-08 57 55.13 -2.9 54.1 56.04 54.1 4924 57 1526 54.1 6150 339028 36
2019-12-05 57 57 -0.5 56.5 57 56.5 3674 57.4 3352 56.5 250 14156 4
2019-12-04 57 57 -0.49 56.51 56.7 56.5 3271 57.5 3650 56.5 195 11038 4
2019-12-03 57 57 -0.5 56.5 56.5 56.5 4512 57.5 921 56.5 30 1695 1
2019-12-02 57 57 -0.5 56.5 57.5 56.5 4712 57.5 701 56.5 18149 1034502 35
2019-12-01 56.75 57 0.25 57 57 57 4086 57.9 2150 56.5 1750 99750 6
2019-11-28 57 56.75 -0.49 56.51 56.9 56.51 4418 57.6 750 56.5 544 30872 7
2019-11-27 57.01 57 -0.01 57 57 57 5799 57.6 1349 56.5 750 42750 2
2019-11-26 57.01 57.01 -0.16 56.85 57.01 56.84 5034 57.79 1549 56.5 425 24192 3
2019-11-25 57.04 57.01 0.86 57.9 57.9 57 4563 58 1549 56.5 2994 170698 12
2019-11-24 56.73 57.04 0.27 57 57.75 56.75 7396 58.33 2286 56 2491 142080 16
2019-11-21 56.79 56.73 -0.07 56.72 56.75 56.72 9046 58.32 3199 56 2410 136733 8
2019-11-20 56.79 56.79 -56.79 0 0 0 10908 58.3 3199 56 0 0 0
2019-11-19 56.73 56.79 0.02 56.75 57 56.71 10445 58.3 3199 56 4372 248299 17
2019-11-18 57.07 56.73 -0.36 56.71 56.75 56.71 10045 58.3 2888 56.02 1140 64668 4
2019-11-17 56.62 57.07 1.63 58.25 58.38 56.5 10119 58.28 3568 56.02 2759 157459 21
2019-11-14 56.54 56.62 0.06 56.6 58.48 56.5 7830 58.43 1569 56.52 1249 70718 11
2019-11-13 57.02 56.54 -0.51 56.51 58.48 56.51 7970 57.99 2018 56.5 930 52581 10
2019-11-12 57.02 57.02 0.55 57.57 57.57 57.57 7538 58.5 2518 56.5 112 6448 1
2019-11-11 58.02 57.02 -1.02 57 57.03 57 9738 58.5 3018 56.5 600 34212 2
2019-11-07 56.9 58.02 1.5 58.4 58.4 58 8608 58.8 2078 56.5 790 45836 5
2019-11-06 56.82 56.9 0.18 57 57.5 56.75 9160 58 2518 56.5 1770 100710 10
2019-11-05 57.07 56.82 -0.07 57 57.07 56.75 9040 58.8 2668 56.75 1295 73584 5
2019-11-04 57.67 57.07 0.33 58 58.5 56.67 8185 58.8 3763 56.66 2091 119333 15
2019-11-03 56.94 57.67 0.16 57.1 59 57 4205 58.87 2250 56.66 1812 104500 16
2019-10-31 56.94 56.94 0.05 56.99 56.99 56.94 2649 56.99 1082 56.61 300 17085 2
2019-10-30 56.5 56.94 0.06 56.56 57.5 56.5 5021 57.25 3249 56.55 2059 117231 15
2019-10-29 56.18 56.5 0.03 56.21 58 56 4307 57.99 2234 56.22 4685 264689 35
2019-10-28 56.42 56.18 -0.29 56.13 57 56.02 5507 58.8 1511 56.05 550 30902 9
2019-10-27 56.29 56.42 -0.29 56 58.79 56 3505 57.99 1072 56 1012 57102 10
2019-10-24 57.45 56.29 -1.45 56 57 56 5382 59.89 1089 55.05 7279 409728 42
2019-10-23 58.92 57.45 0.08 59 59.5 56.13 4260 59 1109 56.13 2142 123048 16
2019-10-22 56.23 58.92 1.77 58 60 55 2433 60.05 2532 58 6748 397601 59
2019-10-21 57.18 56.23 -1.68 55.5 57 55.5 2398 57.95 1146 55.5 700 39363 9
2019-10-20 57.18 57.18 -0.63 56.55 57 56.5 2378 59 1337 56 515 29179 5
2019-10-17 57.18 57.18 1.32 58.5 58.5 57 2378 58.97 1437 56.5 328 18908 4
2019-10-16 57.18 57.18 -0.68 56.5 57 56.5 2008 59.59 1440 56.5 220 12481 3
2019-10-15 57.18 57.18 -0.18 57 57.01 57 2033 59.73 1465 56.5 379 21605 3
2019-10-14 57.04 57.18 -0.04 57 57.5 57 2033 59.73 1584 57 1914 109436 10
2019-10-13 57.93 57.04 -0.78 57.15 57.15 57 2771 59.73 1293 57.15 578 32967 6
2019-10-10 57.95 57.93 -0.44 57.51 58.5 57.5 2874 59.73 2105 57.01 1590 92116 16
2019-10-09 58.05 57.95 -0.05 58 58 57.6 2416 59.6 2209 57.6 610 35349 5
2019-10-08 57.69 58.05 0.06 57.75 58.26 57.75 1643 59.75 1550 57.6 2061 119639 11
2019-10-07 57.69 57.69 -0.09 57.6 57.6 57.6 1873 59.79 1039 57.6 66 3802 2
2019-10-03 58.08 57.69 -0.48 57.6 58 57.5 3592 59.79 905 57 1074 61963 8
2019-10-02 59.68 58.08 -2.18 57.5 58.5 57.5 4442 59.89 1278 57 2217 128775 19
2019-10-01 57.97 59.68 0.05 58.02 62 58.02 4042 59.9 1805 58.04 1801 107491 17
2019-09-30 57.67 57.97 0.83 58.5 58.5 57.5 393 62.98 405 55.5 1010 58547 12
2019-09-29 55.03 57.67 4.22 59.25 59.25 55.3 400 59.45 4042 58 2631 151725 30
2019-09-26 54.05 55.03 1.25 55.3 55.3 54.98 1185 55.3 2220 53.5 1885 103726 21
2019-09-25 50.33 54.05 4.17 54.5 54.5 53.9 500 55 688 51.4 1120 60532 12
2019-09-24 55.39 50.33 -5.37 50.02 53.99 50 1790 53 70 49.86 6161 310060 18
2019-09-22 62.49 56.82 -6.22 56.27 62 56.27 4485 63.98 180 57 10440 593202 63
2019-09-18 61.11 61.11 -0.51 60.6 60.61 60.6 3135 63.24 759 60.5 150 9091 2
2019-09-17 62.08 61.11 -1.48 60.6 61.8 60.5 3997 62.5 759 60.5 4235 258806 26
2019-09-15 62.89 62.58 -0.09 62.8 62.8 62.46 4200 64 2609 62.42 606 37923 5
2019-09-12 62.09 62.89 0.71 62.8 63 61.51 3682 63.99 2781 62.32 1243 78173 6
2019-09-11 62.38 62.09 0.62 63 63 61.51 4501 63.91 3254 61.51 760 47188 6
2019-09-10 63.05 62.38 -1.04 62.01 62.55 62.01 3781 64.5 2754 62.01 3413 212901 19
2019-09-09 63.17 63.05 -0.66 62.51 63.95 62.51 3863 64.9 1388 62.51 2236 140986 13
2019-09-08 63.17 63.17 -0.17 63 64 63 4816 63.99 2035 62.76 265 16820 2
2019-09-05 64.17 63.17 -0.17 64 64.5 62.95 4724 64 1635 62.52 1184 74793 11
2019-08-25 62.52 62.5 -0.42 62.1 63.5 62.1 6305 64.5 2407 62.1 2067 129199 22
2019-08-22 63.21 62.52 -0.69 62.52 62.55 62.5 5394 64.5 4278 62.53 1108 69279 8
2019-08-21 62.8 63.21 1.2 64 64 62.51 6684 64 5333 62.5 883 55817 8
2019-08-20 63.72 62.8 -1.17 62.55 63.99 62.51 6865 64.5 4956 62.51 2100 131878 11
2019-08-19 62.73 63.72 -0.23 62.5 64.85 62.5 3177 64.5 5061 62.05 1251 79717 13
2019-08-18 62.28 62.73 0.72 63 63 62.5 2678 64 6986 62.02 1539 96538 18
2019-08-15 63.37 62.28 -1.25 62.12 64 62.01 4217 64 5486 62.02 2511 156399 28
2019-08-15 63.37 62.28 -1.25 62.12 64 62.01 4217 64 5486 62.02 2511 156399 28
2019-08-15 63.37 62.28 -1.25 62.12 64 62.01 4217 64 5486 62.02 2511 156399 28
2019-08-08 59.25 61.52 3.25 62.5 62.5 60 2896 62.55 3483 61.11 26815 1649783 48
2019-08-08 59.25 61.52 3.25 62.5 62.5 60 2896 62.55 3483 61.11 26815 1649783 48
2019-08-08 59.25 61.52 3.25 62.5 62.5 60 2896 62.55 3483 61.11 26815 1649783 48
2019-08-08 59.25 61.52 3.25 62.5 62.5 60 2896 62.55 3483 61.11 26815 1649783 48
2019-08-08 59.25 61.52 3.25 62.5 62.5 60 2896 62.55 3483 61.11 26815 1649783 48
2019-08-08 59.25 61.52 3.25 62.5 62.5 60 2896 62.55 3483 61.11 26815 1649783 48
2019-08-08 59.25 61.52 3.25 62.5 62.5 60 2896 62.55 3483 61.11 26815 1649783 48
2019-08-08 59.25 61.52 3.25 62.5 62.5 60 2896 62.55 3483 61.11 26815 1649783 48
2019-08-08 59.25 61.52 3.25 62.5 62.5 60 2896 62.55 3483 61.11 26815 1649783 48
2019-08-08 59.25 61.52 3.25 62.5 62.5 60 2896 62.55 3483 61.11 26815 1649783 48
2019-08-08 59.25 61.52 3.25 62.5 62.5 60 2896 62.55 3483 61.11 26815 1649783 48
2019-08-08 59.25 61.52 3.25 62.5 62.5 60 2896 62.55 3483 61.11 26815 1649783 48
2019-08-07 59.64 59.25 -0.34 59.3 61 58.03 1690 61 1191 58.11 1220 72283 15
2019-08-06 59.2 59.64 -0.2 59 62.2 59 745 64.49 591 58.03 786 46880 5
2019-08-05 61.56 59.2 -4.46 57.1 61 57.1 745 64.5 785 57.1 1243 73585 20
2019-08-04 62.82 61.56 -5.82 57 63 57 1199 64.5 1268 58.01 4239 260948 29
2019-08-01 62.37 62.82 0.13 62.5 64.75 62.4 580 65.25 37 62.25 860 54025 9
2019-08-01 62.37 62.82 0.13 62.5 64.75 62.4 580 65.25 37 62.25 860 54025 9
2019-08-01 62.37 62.82 0.13 62.5 64.75 62.4 580 65.25 37 62.25 860 54025 9
2019-07-25 63.07 63.07 -63.07 0 0 0 567 66.89 312 62.51 0 0 0
2019-07-24 63.07 63.07 0.35 63.42 63.5 63.42 895 68.99 1170 63.47 105 6668 3
2019-07-22 62.82 63.07 2.18 65 69 62.25 845 68.99 1730 63 1547 97574 11
2019-07-21 62.82 62.82 -0.57 62.25 64 62.25 400 68 1138 63.25 400 25230 5
2019-07-18 62.82 62.82 0.33 63.15 63.51 63.15 400 68 1057 62.85 170 10767 3
2019-07-18 62.82 62.82 0.33 63.15 63.51 63.15 400 68 1057 62.85 170 10767 3
2019-07-18 62.82 62.82 0.33 63.15 63.51 63.15 400 68 1057 62.85 170 10767 3
2019-06-27 66.09 69.47 5.4 71.49 71.49 67.5 524 72.48 1175 67.98 1391 96628 17
2019-06-27 66.09 69.47 5.4 71.49 71.49 67.5 524 72.48 1175 67.98 1391 96628 17
2019-06-24 66.97 66.09 -0.97 66 66.2 66 1938 69.9 529 63.1 600 39655 6
2019-06-23 66.97 66.97 -0.67 66.3 66.3 66.1 1723 68.99 255 66.1 200 13240 2
2019-06-20 66.97 66.97 -66.97 0 0 0 1700 68.99 355 66.1 0 0 0
2019-06-20 66.97 66.97 -66.97 0 0 0 1700 68.99 355 66.1 0 0 0
2019-06-20 66.97 66.97 -66.97 0 0 0 1700 68.99 355 66.1 0 0 0
2019-06-13 68.11 68.11 -0.11 68 68.87 68 1676 70.7 1080 68 258 17632 5
2019-06-12 68.11 68.11 0.79 68.9 68.9 68.35 2281 70.7 1318 68.87 150 10280 2
2019-06-11 69.55 68.11 -1.22 68.33 68.33 68.03 2166 69.99 1824 68.36 520 35416 3
2019-06-10 68.13 69.55 0.88 69.01 70 68 1196 70.9 1626 69.01 1863 129569 17
2019-06-09 69.59 68.13 -2.07 67.52 71 67.3 2419 71.5 1936 67.51 1505 102531 9
2019-06-03 67.31 69.59 2.66 69.97 69.98 67 796 69.97 1615 67.08 678 47185 9
2019-06-02 67.31 67.31 0.69 68 68 68 979 69 1055 63.15 300 20400 3
2019-05-30 68.36 67.31 -1.36 67 67.51 67 832 70.8 405 66.2 1735 116788 7
2019-05-23 70 69.58 -2 68 70 66.6 1879 73 189 66.6 2175 151340 10
2019-05-22 69.15 70 0.85 70 70 70 1704 72 875 68 2000 140000 6
2019-05-21 69.91 69.15 0.09 70 70 68.4 1814 72 897 68.4 3457 239062 25
2019-05-20 69.96 69.91 0.04 70 70 68.9 1714 72 742 69.01 3500 244677 10
2019-05-19 70.84 69.96 -0.36 70.48 74 69.25 2039 73.47 439 69 3545 248007 22
2019-05-16 70.09 70.84 0.66 70.75 71.25 70.75 1119 74 2479 69.17 1250 88551 4
2019-05-15 70.09 70.09 -70.09 0 0 0 1239 73 2479 69.16 0 0 0
2019-05-14 70.09 70.09 -0.09 70 70 70 1129 74 1964 69.13 50 3500 1
2019-05-13 69.27 70.09 1.73 71 71.01 69.1 760 74 1765 68.4 5936 416028 16
2019-05-12 70.3 69.27 -1.05 69.25 69.5 69.25 1449 71 1765 68.4 1033 71556 6
2019-05-09 69.9 70.3 -0.35 69.55 71 69.55 449 74 351 68.35 5179 364079 17
2019-05-06 72.5 68.95 -3.5 69 71.1 68 1484 74 530 69.01 1405 96877 5
2019-05-05 74.95 72.5 -2.85 72.1 75 72.1 5238 74.98 625 72.01 3751 271963 27
2019-05-02 74.95 74.95 -1.93 73.02 76.9 73.02 4189 75.99 3375 73.01 160 11723 4
2019-04-30 74.97 74.95 -0.02 74.95 74.95 74.95 3312 76.9 3325 73.01 2636 197568 1
2019-04-24 74.02 74.97 -0.87 73.15 75.35 73.15 3381 76.9 2875 73.01 589 44158 4
2019-04-23 74.2 74.02 -1.2 73 75.9 72.5 6681 75 3135 72.26 5613 415480 16
2019-04-22 74.2 74.2 -1.2 73 78.77 73 7793 75.99 2985 73.01 140 10335 2
2019-04-21 76.28 74.2 -3.28 73 75.01 73 7381 78.99 650 70 5054 374995 31
2019-04-18 76.68 76.28 -1.68 75 77 75 6111 79 2163 75 1337 101985 10
2019-04-17 75.69 76.68 0.31 76 79.59 74 7111 79 2869 74.05 2131 163399 16
2019-04-16 76.98 75.69 -2.83 74.15 76.5 74 9575 77.49 1039 74.12 5434 411279 21
2019-04-15 79.16 76.98 -2.56 76.6 77.98 76.5 11950 77.97 1345 76.5 3293 253489 26
2019-04-14 79.65 79.16 -1.65 78 81.5 78 13059 79.97 2850 77 1270 100529 17
2019-04-11 79.46 79.65 0.42 79.88 81.49 78.1 8876 80.95 2963 78.3 10047 800214 75
2019-04-10 77.75 79.46 0.75 78.5 81.5 76 12428 81 2979 78 29585 2350757 136
2019-04-03 77.89 78.6 -1.39 76.5 79.49 76.5 7110 78.3 810 75.1 6622 520480 72
2019-04-02 80.04 77.89 -2.44 77.6 78.9 77 9435 80 1010 76.8 12945 1008281 75
2019-04-01 79.4 80.04 -0.4 79 84 78 5875 80.8 2259 78 16489 1319727 233
2019-03-27 72.64 72.64 -72.64 0 0 0 4433 73.75 1693 70.15 0 0 0
2019-03-26 71.66 72.64 1.34 73 73.9 70.07 4851 73.93 1788 70.1 6664 484099 33
2019-03-25 72.3 71.66 -0.46 71.84 72 71 5500 73.25 1668 70.25 1685 120743 16
2019-03-24 72.18 72.3 0.82 73 73 72 5647 73.25 2663 70.05 25794 1864946 29
2019-03-21 70.06 72.18 2.94 73 73 70.99 3632 73.49 2863 70.05 8719 629355 51
2019-03-20 70.34 70.06 -0.34 70 70.08 70 4098 71 2863 70.05 520 36429 6
2019-03-19 71 70.34 -0.94 70.06 70.8 70.01 4223 71 3380 70.05 1060 74560 12
2019-03-14 72.07 71.04 -1.07 71 71.5 71 3941 72.49 6280 70.81 3620 257177 18
2019-03-11 70.5 71.87 0.27 70.77 72.1 70.77 4203 72.15 3800 70.5 1861 133759 21
2019-03-10 71.21 70.5 -0.5 70.71 71 70 4396 72 3175 70.5 3275 230874 22
2019-02-27 72.05 72.05 -0.35 71.7 71.7 71.7 5751 73.83 4224 71.5 100 7170 1
2019-02-25 72.42 73.45 1.58 74 74.08 73 5733 74.74 4279 72.2 18473 1356845 62
2019-02-17 72.98 72.98 -72.98 0 0 0 0 0 0 0 0 0 0
2019-02-14 73.56 72.98 -1.56 72 73.5 72 9149 73.92 4129 72 4921 359139 22
2019-01-10 72.65 72.61 1.35 74 74 71.35 5532 74.23 4493 72.14 4881 354433 37
2018-12-30 67.46 66.84 0.43 67.89 68 66.66 1555 68 1956 66.15 1228 82077 16
2018-12-27 68.06 67.46 -0.06 68 68.25 66.5 1205 68 2475 66.62 4295 289735 22
2018-12-26 67.43 68.06 0.08 67.51 68.5 67.51 2135 70 2541 67.5 788 53631 11
2018-12-25 67.39 67.43 0.61 68 68.01 67 2335 70 2506 66.31 2652 178815 21
2018-12-24 69.01 67.39 0.64 69.65 69.65 66.55 3265 70 1919 67.3 2635 177569 23
2018-11-14 71.89 70.38 0.11 72 72 70 3650 72.5 1375 68.02 3323 233882 27
2018-11-13 72.38 71.89 -1.37 71.01 73 71 3699 72.9 515 70.02 1366 98203 14
2018-11-12 72.2 72.38 0.1 72.3 73.96 72.12 3340 73.89 917 72.4 720 52115 5
2018-11-11 73.7 72.2 -1.59 72.11 73.05 72 5741 75.45 797 72.11 3565 257390 22
2018-11-01 76.31 73.65 -2.3 74.01 74.5 73.1 12224 77.99 769 72.02 471 34691 8
2018-10-31 77.93 76.31 -2.13 75.8 78.95 72.12 13938 77.93 1144 72.35 8705 664295 54
2018-10-30 74.5 77.93 1.55 76.05 79.99 76 7835 78.94 2300 76.05 12499 974005 78
2018-10-29 68.93 74.5 6.07 75 75.82 69 0 0 4410 72.11 14997 1117330 99
2018-10-28 69.71 68.93 -0.73 68.98 70.02 68 2296 74.25 2890 67 3371 232380 34
2018-10-25 74.33 69.71 -5.17 69.16 72.48 68 9823 73.85 1032 69.02 2598 181098 27
2018-10-24 78.5 74.33 -7.85 70.65 78.49 70.65 13822 76.48 84 70.65 8113 603003 51
2018-10-23 76.81 78.5 -0.56 76.25 82.89 76.1 10700 79.89 2832 76 12131 952314 101
2018-10-22 69.58 75.55 5.41 74.99 76.47 71 385 76.5 4997 74.99 21735 1642044 169
2018-10-21 66.27 69.58 3.83 70.1 71 66.3 560 71 3175 68.75 11918 829205 101
2018-10-18 60.57 66.27 6.05 66.62 66.62 63.95 0 0 4282 65.5 12148 805037 88
2018-10-17 62.16 60.57 -0.16 62 62.51 60 1599 64.49 1687 61 2072 125493 13
2018-10-16 62.16 62.16 1.84 64 64 64 1996 64 2572 62.5 3 192 1
2018-10-15 62.16 62.16 0.35 62.51 62.51 62.51 1865 64 2296 60.54 150 9377 1
2018-10-14 62.16 62.16 2.34 64.5 64.5 64.5 900 64.5 1635 60.52 8 516 1
2018-10-11 63.58 62.16 -0.59 62.99 62.99 60.51 1608 66 1205 60.5 2044 127063 18
2018-10-10 65.26 63.58 -1.76 63.5 64.8 63.5 4583 66.58 1051 62 783 49786 5
2018-10-09 65.26 65.26 -2.76 62.5 63.5 62.5 4418 67.79 566 62 398 25193 5
2018-10-08 65.26 65.26 -2.26 63 64 63 3558 67.9 516 62 350 22152 4
2018-10-02 67.5 67.5 -1.5 66 68 66 3184 68 2368 66.52 420 28122 8
2018-10-01 68.83 67.5 -1.33 67.5 67.5 67.5 2720 68 1900 67 1100 74252 8
2018-09-30 66.25 68.83 4.35 70.6 70.99 66.4 620 70.6 563 66.5 5021 345619 51
2018-09-13 71.01 70.99 0.98 71.99 71.99 70.71 3217 71.99 575 71.01 1470 104353 6
2018-09-12 72.28 71.01 -1.63 70.65 71.25 70.65 3332 72.8 1183 70.66 2320 164747 16
2018-09-10 73.06 72.28 -1.56 71.5 73 71.5 6939 74.5 2070 71.12 2781 201012 24
2018-09-09 73.1 73.06 -0.19 72.91 74.5 72.9 6909 74.5 3120 72.8 588 42960 10
2018-09-06 73.63 73.1 -0.63 73 73.3 73 6655 74.5 3020 72.8 678 49561 10
2018-09-05 75.61 73.63 -1.61 74 76.98 73.05 5692 76.67 3328 73.05 2534 186575 23
2018-09-04 73.07 75.61 1.93 75 76.96 72 5022 76.88 3213 73.57 8681 656415 73
2018-09-03 73.07 73.07 0.38 73.45 73.45 73.45 3033 73.97 1548 72 200 14690 1
2018-09-02 72.85 73.07 0.6 73.45 73.45 72.65 3383 73.99 1548 71.7 2379 173822 20
2018-08-30 72.67 72.85 0.33 73 73 72.72 2808 74 1425 71.7 1227 89389 7
2018-08-29 71.92 72.67 1.08 73 73.5 71.92 3585 74 1450 72.02 1244 90401 14
2018-08-28 71.87 71.92 -0.02 71.85 72.35 71.27 3174 73.7 1574 71.9 1947 140000 15
2018-08-27 71.87 71.87 0.63 72.5 72.5 72 2825 74 945 71 110 7970 2
2018-08-26 71.87 71.87 -71.87 0 0 0 3125 72.6 1225 71.35 0 0 0
2018-08-19 71.87 71.87 -0.37 71.5 71.5 71.1 2055 72.6 885 71 309 22010 3
2018-08-15 71.03 71.03 1.46 72.49 72.49 71 2114 72.6 1950 71 74 5255 2
2018-08-12 74.13 74.14 -0.13 74 75 73.65 4222 75.69 5399 73.6 2169 160819 17
2018-08-02 73.71 74.28 -0.06 73.65 75.75 73.55 2405 76 7406 72 1255 93224 9
2018-08-01 71.8 73.71 1.2 73 76 72.05 2221 76 8136 72 3123 230189 26
2018-07-31 71.8 71.8 1.2 73 73 72.26 2474 73.9 4298 71.1 379 27489 8
2018-07-30 71.76 71.8 0.24 72 72.01 71 2865 72.9 4676 72 1244 89318 5
2018-07-29 71.88 71.76 -0.38 71.5 72 71.5 2536 74.69 6026 71 2000 143511 9
2018-07-24 73.38 73.42 0 73.38 75 72.75 3087 75.4 2583 72.76 2039 149702 10
2018-07-15 74.82 74.03 -0.81 74.01 74.08 73.6 1616 77.46 2728 74.01 523 38716 6
2018-07-12 76.51 74.82 -2.01 74.5 75.03 74.5 2609 77.88 3073 74.01 815 60982 11
2018-07-09 75.96 75.96 0.54 76.5 76.5 72.5 806 78 1726 74.54 375 27771 6
2018-07-08 77.53 75.96 -5.27 72.26 77.37 72.25 2966 77.5 328 72.25 2083 158221 29
2018-07-05 77.53 77.53 -0.2 77.33 77.5 77.33 2876 79.79 1153 77.31 385 29828 10
2018-07-03 79.73 78.77 -1.23 78.5 80.75 77.2 4305 80.7 1768 77.21 983 77431 14
2018-07-02 81.7 79.73 -2.7 79 80.13 77.02 3660 81 1786 77.17 5925 472409 24
2018-06-28 77.94 81.7 2.12 80.06 82.5 80 2629 82.42 3692 80 9013 736349 62
2018-06-27 75.7 77.94 5 80.7 80.7 74 2186 80.92 4635 77.01 9003 701674 53
2018-06-26 78.97 75.7 -3.97 75 78 75 5281 79.49 3029 74.07 2743 207639 17
2018-06-25 78.72 78.97 -0.72 78 79.96 78 4505 79.74 4657 76.03 2258 178307 20
2018-06-21 78.67 78.94 0.33 79 79.92 78.15 4439 79.98 4765 78 3666 289396 19
2018-06-20 78.61 78.67 -0.31 78.3 79 78.25 5287 79.98 4434 78 3697 290839 26
2018-06-19 74.84 78.61 4.66 79.5 79.9 77.97 5273 79.88 3527 78 6196 487068 52
2018-06-14 74.97 74.84 2.48 77.45 77.45 74 2537 77.96 1912 73.66 2063 154404 22
2018-06-13 74.97 74.97 0.03 75 75 74.9 3045 77.96 1972 73.5 1372 102864 11
2018-05-31 80.39 78.8 -1.84 78.55 80.15 77.27 2923 81.48 605 78.1 3783 298086 34
2018-05-30 80.6 80.39 -0.49 80.11 80.6 80.05 3822 80.87 752 80.05 3144 252763 32
2018-05-29 80.55 80.6 0.01 80.56 80.7 80.5 2972 81.79 1942 80.5 2627 211734 17
2018-05-28 80.44 80.55 0.26 80.7 80.9 80.02 3551 81.79 1348 80.07 833 67099 12
2018-05-23 81.82 81.68 0.17 81.99 82 81.05 5197 81.99 5089 81.34 1402 114516 13
2018-05-22 81.8 81.82 0.55 82.35 82.44 81.17 5467 82.42 3980 80.52 3939 322286 31
2018-05-21 81.06 81.8 1.06 82.12 82.35 81 3476 82.18 5390 80.51 1550 126790 14
2018-05-20 81.06 81.06 -0.36 80.7 81 80.5 3403 82.44 3084 80.52 340 27497 7
2018-05-17 81.01 81.06 0 81.01 81.5 81 2508 82.5 2383 81 14036 1137825 67
2018-05-16 80.42 81.01 0.73 81.15 82.49 80.08 3208 82.48 2645 81 8343 675840 63
2018-05-15 81.97 80.42 -0.82 81.15 82.75 80 1497 82.5 700 80.01 780 62727 5
2018-05-14 84.12 81.97 -3.11 81.01 83.3 81.01 3399 83.97 1431 81 5906 484130 42
2018-05-13 84.01 84.12 -0.01 84 85.5 83.6 1230 85.82 4170 83.7 5489 461741 37
2018-04-30 82.84 89.21 8.13 90.97 91 83.52 720 91.01 10258 85.02 28760 2565745 198
2018-04-29 80.43 82.84 5.06 85.49 85.49 80.01 2572 85.56 10692 80.51 19901 1648571 125
2018-04-26 82.31 80.43 -1.76 80.55 81.97 80.05 3717 83.72 9987 80 10031 806834 58
2018-03-18 204.55 203.64 0.74 205.29 209.99 202.02 4625 209.99 1393 203.01 2700 549827 69
2018-03-15 208.21 204.55 -0.61 207.6 209.89 202 4814 209.99 1320 202 4656 952383 80
2018-03-14 211.05 208.21 -6.05 205 214 205 6232 210 1556 201.01 5640 1174320 99
2018-03-13 210.36 211.05 0.24 210.6 215 209.53 6475 214.99 2820 209 8364 1765222 99
2018-03-12 213.49 210.36 -2.29 211.2 216.88 208.6 6734 215.99 1591 209.45 7921 1666280 95
2018-03-11 213.2 213.49 0.29 213.49 219 207.75 7806 217.23 1691 208 7470 1594779 124
2018-03-08 204.07 213.2 9.08 213.15 217.7 205 4087 217 3637 210.65 21042 4486150 284
2018-03-07 204.13 204.07 -2.83 201.3 208 200.15 4069 205 2443 200.1 7775 1586661 94
2018-03-06 207.44 204.13 -5.44 202 208.48 200 5453 205 130 192 7182 1466082 75
2018-03-05 191.85 207.44 13.75 205.6 210.99 205 1205 207.95 1108 205.11 18425 3822037 165
2018-03-04 182.69 191.85 15.3 197.99 198 182 50 200.5 3691 191.03 12602 2417737 159
2018-03-01 184.17 182.69 -0.17 184 184.58 182 2413 184.44 2714 181.5 713 130258 12
2018-02-28 183.2 184.17 -1.05 182.15 185.99 182.15 2264 185.74 3882 181.33 8180 1506542 53
2018-02-27 183.63 183.2 -0.52 183.11 184 182.35 6684 184 7738 183.12 5657 1036390 59
2018-02-26 185.12 183.63 -1.97 183.15 185 183.11 3265 187.89 6540 183.11 2646 485895 43
2018-02-25 185.47 185.12 -1.32 184.15 187 184.01 3710 187.98 6733 183.11 1756 325070 26
2018-02-22 186.94 185.47 -0.14 186.8 188 184.01 3197 187 6749 184.01 3051 565879 53
2018-02-21 188.05 186.94 -4.04 184.01 188.99 184.01 5129 186.98 6754 184.01 4479 837313 52
2018-02-20 185.14 188.05 1.36 186.5 189.9 185.5 4347 189 6755 186.17 2681 504177 41
2018-02-19 185.95 185.14 -0.95 185 187 184.83 4278 187.99 6444 185 3616 669452 43
2018-02-18 188.06 185.95 -4.06 184 191 184 3801 189 6305 184 3839 713870 55
2018-02-15 190 188.06 -3.5 186.5 191.02 186.5 2496 191 6470 186.02 1662 312561 39
2018-02-14 186.6 190 0.4 187 191.45 187 2061 190.88 6279 184.05 705 133952 14
2018-02-13 189.58 186.6 -5.56 184.02 189.33 184 3578 192 6279 181.1 3272 610543 44
2018-02-12 188.36 189.58 -0.81 187.55 192.99 187.05 4653 191.3 6654 182.9 4716 894064 64
2018-02-11 191.66 188.36 -4.35 187.31 191.44 187.05 2621 191.44 6516 187.05 1613 303831 27
2018-02-08 193.89 191.66 -3.89 190 196 189 3365 194.24 5557 187 3195 612367 53
2018-02-07 187.99 193.89 6.99 194.98 197 190.73 3435 196.97 5935 190 9452 1832630 66
2018-02-06 192.77 187.99 -4.71 188.06 192 185 5459 190.73 6174 188.51 7869 1479321 82
2018-02-05 194.14 192.77 -3.04 191.1 196 191.1 4846 199.98 4134 191.01 5052 973896 82
2018-02-04 199.79 194.14 -7.23 192.56 196.01 191.8 6113 196 1783 190.03 3109 603586 43
2018-02-01 199.36 199.79 -1.36 198 218.25 197.03 5891 204.5 1440 197.05 9059 1809938 118
2018-01-31 203.21 199.36 -5.72 197.49 205 195 3941 204.5 2701 194.51 20165 4020039 181
2018-01-30 197.47 203.21 2.03 199.5 211 199.12 4417 205 1999 198 36756 7469377 324
2018-01-29 198.53 197.47 -3.28 195.25 205 194.51 3560 200 1187 195.25 17293 3414837 118
2018-01-28 199.7 198.53 -3.18 196.52 200.01 196.51 2362 202 342 196 6086 1208239 84
2018-01-24 202.25 199.7 -2.25 200 202 199.06 2495 205.98 221 198 2020 403394 35
2018-01-23 202.28 202.25 -3.26 199.02 206 199 1191 205.99 571 198.5 5822 1177491 89
2018-01-22 215.19 202.28 -12.69 202.5 215 199 8346 209.98 161 198 64624 13072350 285
2018-01-21 220.63 215.19 -7.63 213 224.25 212.32 9378 222 1170 211 12955 2787842 145
2018-01-18 222.08 220.63 -0.08 222 224.5 218.1 7872 224.42 805 215.01 10625 2344165 97
2018-01-17 221.27 222.08 2.13 223.4 224.8 219.05 8709 224.48 1395 219 7987 1773739 73
2018-01-16 217.69 221.27 2.31 220 224.5 215.6 6702 223 1865 216.8 7227 1599100 76
2018-01-15 221 217.69 -1.1 219.9 220 215.1 6655 219.97 1150 215.01 4014 873810 58
2018-01-14 223.68 221 -3.69 219.99 225 218.8 6203 224.5 1654 218.19 7341 1622372 74
2018-01-11 215.94 223.68 4.56 220.5 230 218.6 5381 225.99 1010 219.01 22838 5108298 210
2018-01-10 213.65 215.94 1.35 215 219 212.15 3434 219 955 213.01 14473 3125314 115
2018-01-09 216.25 213.65 -1.25 215 218.9 212 3474 219 1755 211.07 4099 875743 83
2018-01-08 218.14 216.25 -1.14 217 224.5 212.12 2580 221.9 735 213.52 8131 1758364 85
2018-01-04 220.28 218.14 -3.58 216.7 220 216.05 2690 222.99 908 216.71 1859 405527 57
2018-01-03 226.38 220.28 -3.38 223 225.78 218.27 5342 223 718 218.27 7031 1548813 101
2018-01-02 216.24 226.38 9.14 225.38 237 222 2229 229.98 585 211.5 13583 3074901 142
2017-12-31 217.85 216.24 0.09 217.94 219.45 214.52 813 219 1655 214 3697 799439 56
2017-12-28 222.03 217.85 -10.98 211.05 223.85 211.05 4140 226 1420 211 7902 1721428 105
2017-12-27 223.93 222.03 -5.93 218 227 218 4775 226 1383 218 8588 1906834 99
2017-12-26 228.24 223.93 -5.74 222.5 229.9 222.1 3871 229.49 675 222.01 8406 1882357 77
2017-12-25 218.74 228.24 7.26 226 232.5 219 3411 229.8 842 221 15868 3621789 156
2017-12-19 247.07 246.42 -6.92 240.15 264 240.11 5330 247.5 185 239 32055 7898881 333
2017-12-18 228.01 247.07 22.8 250.81 250.81 237.4 0 0 453 250.81 34737 8582493 394
2017-12-17 207.29 228.01 20.72 228.01 228.01 227.96 0 0 924 228.01 5634 1284606 32
2017-12-14 189.67 207.29 18.96 208.63 208.63 194 0 0 1224 208.63 31020 6430216 290
2017-12-13 180.74 189.67 12.26 193 195 181.5 978 196 1704 189.61 13065 2477995 163
2017-12-12 181.38 180.74 -1.38 180 183.54 178 1517 187.48 1030 178 4094 739942 44
2017-12-11 182.31 181.38 -1.21 181.1 183.85 180.16 1305 185 595 180 3202 580787 33
2017-12-10 179.08 182.31 2.18 181.26 184.35 181.26 949 187.94 2020 181.05 1107 201812 20
2017-12-07 181.55 179.08 0.24 181.79 185.9 177.02 951 184.99 605 176 2452 439117 33
2017-12-06 186.72 181.55 -8.22 178.5 186 178.5 1444 192 1149 176 4261 773577 61
2017-12-05 188.37 186.72 -3.36 185.01 189 185.01 1691 188.89 577 185 2386 445512 28
2017-12-04 190.26 188.37 -3.26 187 191.35 187 1668 194.99 577 185 2640 497298 31
2017-12-03 191.02 190.26 -1.01 190.01 192.99 190 1676 190.01 1522 189.07 2356 448250 39
2017-11-29 193.59 191.02 -2.99 190.6 193.59 190.17 1696 195 1273 187.53 2231 426163 33
2017-11-27 192.56 192.31 -1.56 191 195 189.07 1769 197.67 749 189.5 3181 611743 44
2017-11-26 188.09 192.56 3.41 191.5 199.8 182 1288 198.9 1505 187 6775 1304620 99
2017-11-23 179.44 188.09 9.16 188.6 194.25 183 549 193.96 849 177.62 1395 262389 27
2017-11-22 176.68 179.44 3.32 180 180 176.95 301 187.5 2045 177.02 1992 357445 30
2017-11-21 179.21 176.68 -3.7 175.51 180 175.26 551 180 1069 175 1569 277219 20
2017-11-20 180.64 179.21 -3.64 177 180.75 175 679 185.94 469 175 5537 992277 21
2017-11-19 188.12 180.64 -8.12 180 187.5 176.7 2950 188 20 170 3991 720927 34
2017-11-16 189.56 188.12 -1.62 187.94 192.79 186.1 2620 192.5 787 186.01 1333 250760 23
2017-11-15 190.31 189.56 -1.26 189.05 196.95 189 3938 197 1413 187.01 863 163587 15
2017-11-14 190.5 190.31 -0.5 190 195 190 3535 197 1293 188.01 1336 254259 11
2017-11-13 194.27 190.5 -4.26 190.01 193 190.01 3045 200 2688 188.01 865 164781 13
2017-11-12 196.33 194.27 -4.99 191.34 201 190.01 2042 204 2732 188.01 3460 672178 54
2017-11-09 186.48 196.33 6.52 193 204 188 1878 200 3121 186.01 3805 747038 52
2017-11-08 188.94 186.48 -2.93 186.01 189.9 185.61 905 198.97 1601 186.01 2978 555352 47
2017-11-07 194.04 188.94 -8.04 186 192 186 1257 196.5 1365 185.47 3631 686030 54
2017-11-06 196.24 194.04 -8.24 188 198.8 188 1046 198.58 974 188 2923 567192 52
2017-11-05 199.29 196.24 -0.29 199 200 194 1043 199 1681 190 3112 610690 31
2017-11-02 199.53 199.29 -4.37 195.16 201 195.16 1033 204.89 1406 190 18008 3588769 151
2017-11-01 202.86 199.53 -3.76 199.1 204.5 198.05 2485 204.89 1376 197 4134 824855 45
2017-10-31 201.23 202.86 -0.53 200.7 206.79 200 504 205.8 1465 200.32 7043 1428760 58
2017-10-30 201.63 201.23 1.37 203 205 195 552 208 1197 195 8759 1762567 111
2017-10-29 210.8 201.63 -10.79 200.01 209.75 200 1344 205 536 195 11074 2232870 103
2017-10-26 219.62 210.8 -14.62 205 222 203.2 2131 211 425 203 11202 2361379 125
2017-10-25 221.53 219.62 -1.53 220 221.5 218 1147 228.93 660 218 1107 243117 27
2017-10-24 222.07 221.53 -2.07 220 228 216.5 999 220.99 535 216.05 9251 2049417 94
2017-10-23 227.78 222.07 -5.78 222 232 220 1509 231.63 1351 220 6918 1536292 106
2017-10-22 221.76 227.78 -1.66 220.1 236 220 1008 239.5 235 213.43 7126 1623153 97
2017-10-19 237.14 221.76 -19.14 218 239.75 214.01 2108 239.5 125 215.01 12822 2843427 124
2017-10-18 257.06 237.14 -17.07 239.99 256.5 231.36 1552 244.99 235 231.5 19868 4711466 145
2017-10-17 261.92 257.06 -13.91 248.01 261 248 2080 257 830 248.01 25598 6580301 182
2017-10-16 261.92 270.62 -1.32 260.6 281.95 257 2548 270 1640 257 25931 7017569 185
2017-10-15 278.5 278.5 -278.5 0 0 0 0 0 0 0 0 0 0
2017-10-12 261.92 278.5 21.57 283.49 284.87 266 0 0 0 0 26517 7385007 216
2017-10-11 244.08 261.92 18.92 263 267 255 59 266 2291 256 18367 4810702 126
2017-10-10 239.59 244.08 15.41 255 261.95 225 493 261.9 400 244 56680 13834425 321
2017-10-09 255.97 239.59 -18.39 237.58 246.8 231.32 1329 242.97 1370 237.52 18511 4434983 144
2017-10-02 237.51 248.01 5.49 243 258 240 4049 252.75 2650 237 8396 2082280 101
2017-10-01 240.64 237.51 -0.64 240 240 235.01 2032 245 2250 235 5185 1231486 70
2017-09-27 250.93 240.55 -9.03 241.9 248 236 5403 242 1150 235 14689 3533464 171
2017-09-26 257.45 250.93 -11.86 245.59 260 244 3826 250 1955 245 11861 2976268 126
2017-09-25 260.64 257.45 -5.54 255.1 262 253.01 3421 262 1400 255 9425 2426487 67
2017-09-24 259.06 260.64 0.94 260 264.52 257 2939 260 505 252 8723 2273545 83
2017-09-20 251.65 259.06 5.96 257.61 265 248 1745 263.7 1617 248 13385 3467508 133
2017-09-19 249.37 251.65 -1.57 247.8 256.9 246.25 1877 258.9 1199 243.87 8905 2240981 131
2017-09-18 255.68 249.37 -7.68 248 258.9 241 1833 255 1314 243.87 21274 5305044 240
2017-09-17 269.34 255.68 -24.24 245.1 269 242.5 2868 249 0 0 21935 5608373 208
2017-09-14 266.14 269.34 -0.12 266.02 280 258.01 1530 272 1213 260 35267 9498683 248
2017-09-13 247.89 266.14 18.37 266.26 272.66 252.77 50 272.67 220 263.3 25280 6728083 236
2017-09-12 229.79 247.89 22.97 252.76 252.76 233 0 0 1530 252.76 42369 10502725 260
2017-09-11 210.42 229.79 21.04 231.46 231.46 221 0 0 2872 231 19574 4497821 99
2017-09-10 199.81 210.42 19.98 219.79 219.79 197.11 0 0 6314 219.79 54890 11550111 325
2017-09-07 198.11 199.81 -0.41 197.7 201.39 197.5 3332 200 441 195.36 9757 1949595 69
2017-09-06 199.44 198.11 0.56 200 200.98 196 8048 201.5 5042 196.5 5984 1185471 50
2017-09-05 202.48 199.44 -4.4 198.08 203 198 7038 202 2732 197.1 1095 218391 26
2017-08-30 199.51 202.48 3.49 203 204.75 200 3100 204.49 2031 195.5 16603 3361811 135
2017-08-29 200.33 199.51 1.17 201.5 203 197.1 8430 203.95 4036 197.1 16389 3269775 116
2017-08-28 200.9 200.33 -0.1 200.8 205 198.05 7913 204.8 6341 198.25 16350 3275393 120
2017-08-27 204.03 200.9 -6.88 197.15 205 197.1 8507 205 8908 195 22632 4546733 207
2017-08-24 204.87 204.03 -3.66 201.21 208 200.25 4976 209 4228 201.21 33663 6868436 264
2017-08-22 195.47 201.89 8.53 204 208.4 192.6 3691 207.99 8771 201.53 65362 13196014 425
2017-08-21 195.95 195.47 -3.88 192.07 206.89 190 3692 201 5528 191 79714 15581722 497
2017-08-20 201.07 195.95 -3.07 198 219.9 180.97 906 214.5 4590 185 248562 48706282 1208
2017-08-17 195.08 201.07 19.5 214.58 214.58 190 0 0 3793 202 79638 16013133 427
2017-08-16 188.9 195.08 4.6 193.5 198.95 188 239 200 1916 192 19101 3726146 112
2017-08-13 208.94 209.68 -4.44 204.5 219.98 204.5 4615 217 810 200 35378 7417994 164
2017-08-10 204.36 208.94 8.64 213 213 203.02 2273 213.13 598 203 20053 4189801 118
2017-08-09 201.71 204.36 0.94 202.65 209 200 4014 208 933 202.7 27420 5603508 96
2017-08-08 200.27 201.71 1.24 201.51 220 200 2978 206 303 200.02 40861 8241930 180
2017-08-07 194.52 200.27 5.48 200 203 199.99 1074 203.8 0 0 33745 6758147 150
2017-08-06 194.52 194.52 7.98 202.5 203 199 10019 203.9 27151 203 13145 2639080 72
2017-08-03 194.52 194.52 7.48 202 202.1 195.01 307 202.98 0 0 44274 8890094 42
2017-08-02 194.52 194.52 14.22 208.74 208.74 202.02 254 209.9 640 203 3099 635681 15
2017-07-27 184.36 184.36 18.43 202.79 202.79 202.79 0 0 92 202.79 1000 202790 1
2017-07-26 184.36 184.36 -184.36 0 0 0 0 0 0 0 0 0 0
2017-07-25 219.62 219.62 -219.62 0 0 0 0 0 0 0 0 0 0
2017-07-24 202.79 219.62 20.27 223.06 223.06 202.79 0 0 4459 223.06 46889 10297823 263
2017-07-17 172.94 172.67 -1.8 171.14 175 168 10207 173.8 2215 171.01 18516 3197116 82
2017-07-16 170.92 172.94 0.13 171.05 176.77 170.99 8073 175 1790 170 9558 1652978 67
2017-07-12 177.99 174.82 -4.99 173 181.98 171.11 8224 177 1800 172 118261 20674941 119
2017-07-11 174.32 177.99 4.18 178.5 184.49 171 2456 183 3031 173 36624 6518615 243
2017-07-10 175.29 174.32 -5.29 170 184.89 168 3337 180.9 315 169 63347 11042915 371
2017-07-09 161.03 175.29 16.1 177.13 177.13 167.01 0 0 1724 174 34853 6109272 240
2017-07-02 126.23 129.42 -0.83 125.4 134 125.16 2480 132.5 2950 122 64375 8331680 244
2017-06-28 124.36 126.23 1.14 125.5 128.75 123 1927 128.69 2200 122 34063 4299705 135
2017-06-22 122.48 124.36 2.77 125.25 125.98 122.48 1524 126.83 2100 117 25259 3141229 92
2017-06-21 122.55 122.48 -0.1 122.45 128.95 121.03 892 123.69 3400 119.1 30075 3683596 170
2017-06-20 117.36 122.55 8.14 125.5 127.69 115 4381 128.88 5056 122.25 51623 6326527 205
2017-06-19 114.89 117.36 4.55 119.44 119.44 111.5 9208 119.6 2305 115 29831 3501080 121
2017-06-18 118.34 114.89 -4.45 113.89 120 112.1 9373 117.2 100 112.01 30729 3530536 145
2017-06-15 114.12 118.34 3.88 118 123 115 1697 121 200 111 50682 5997753 190
2017-06-14 106.01 114.12 10.6 116.61 116.61 106 0 0 3405 116.61 42865 4891826 201
2017-06-13 97.47 106.01 7.53 105 107.21 104 300 107.15 2694 105.02 30682 3252712 121
2017-06-12 95.69 97.47 9.31 105 105 93.07 0 0 2963 100.11 173123 16874575 287
2017-06-11 90.84 95.69 4.16 95 99 94.12 2268 97.95 4342 93 83741 8012934 240
2017-06-08 87.36 90.84 8.14 95.5 96 88 100 96.09 4488 91 96707 8785305 249
2017-06-07 89.9 87.36 -2.45 87.45 89.99 87.05 10466 89.8 2680 86.6 1074 93828 8
2017-06-06 89.31 89.9 -1.7 87.61 90 87.11 11916 89.99 1780 86.6 5109 459322 16
2017-06-04 89.56 89.22 -0.55 89.01 90 86.02 9824 91.5 1330 86.25 5953 531139 34
2017-06-01 89.91 89.56 -1.86 88.05 91.5 88 9589 91.5 130 86 2795 250307 33
2017-05-31 89.18 89.91 -0.18 89 91.5 89 9290 91.99 937 89 17569 1579633 76
2017-05-30 90 89.18 -0.74 89.26 90.15 89 10390 90.4 2172 88.02 2605 232319 16
2017-05-28 90.34 90.64 -0.34 90 91.98 89.53 7930 91.8 2290 88.02 2515 227966 12
2017-05-25 89.99 90.34 0.03 90.02 92 88.25 8030 94.7 2272 88.1 65559 5922544 110
2017-05-24 89.93 89.99 0.07 90 90 89.5 8625 91.97 922 83.03 11803 1062161 60
2017-05-22 90.34 89.69 -4.32 86.02 91.97 86.02 3042 91.97 847 83.03 22289 1999118 110
2017-05-21 92.15 90.34 1.04 93.19 93.5 89.25 4754 94.99 3795 90.1 50473 4559848 52
2017-05-18 93.68 92.15 -3.67 90.01 95 88.4 1455 94.99 3095 89.25 29016 2673838 112
2017-05-17 95.78 93.68 -2.78 93 95 92.7 4100 99.98 5212 92.7 14949 1400394 94
2017-05-16 99.98 95.78 -4.98 95 101 93 14153 98.49 2368 90.03 32555 3118280 129
2017-05-15 97.67 99.98 1.33 99 102.54 99 12068 100.99 1170 95.65 4598 459727 34
2017-05-14 100.3 97.67 -3.3 97 99 96 9329 102.98 1170 95.65 8720 851698 47
2017-05-11 102.85 100.3 -2.72 100.13 105 100 10776 104.97 1370 95.65 50659 5081324 125
2017-05-10 103.75 102.85 -0.95 102.8 106 101 6430 103.98 1585 100.5 10085 1037259 45
2017-05-04 97.02 102.33 6.47 103.49 105.17 100.25 2863 104.85 1784 97.65 16379 1676117 97
2017-05-03 97.01 97.02 3.09 100.1 102.99 93.52 4298 103 865 95.01 37316 3620442 174
2017-05-02 95.61 97.01 -0.61 95 98 94 3921 97.98 550 89 133026 12904981 235
2017-04-30 94.62 95.61 -0.62 94 100 93.25 7782 96.85 400 90.01 31469 3008777 139
2017-04-27 87.55 94.62 8.75 96.3 96.3 88.25 0 0 1150 88.51 51169 4841830 207
2017-04-26 86.94 87.55 1.06 88 90 85.51 5978 89.98 1050 81.2 6398 560158 39
2017-04-24 88.35 86.94 -2.35 86 89.95 85.61 3490 87 1000 81.2 3823 332372 32
2017-04-23 85.3 88.35 3.7 89 91 87 4002 91 1302 85.52 11096 980387 64
2017-04-20 80.59 85.3 7.41 88 88 77.02 796 88 722 85.12 28523 2432902 171
2017-04-19 82.59 80.59 -2.58 80.01 85.5 76.7 3799 84.83 784 78.03 12994 1047133 93
2017-04-18 81.65 82.59 -2.15 79.5 87.9 79.01 3283 85 450 78.44 22066 1822535 129
2017-04-13 87.01 81.65 -3.01 84 85 80.02 3392 90 165 80 8809 719282 68
2017-04-12 91.6 87.01 -8.55 83.05 93 83.05 3001 89.9 654 82.45 14529 1264206 96
2017-04-11 86.4 91.6 4.6 91 95.04 89 431 92 240 90.8 80039 7331773 257
2017-04-10 81.68 86.4 8.16 89.84 89.84 77.05 0 0 1325 87 55067 4757993 243
2017-04-09 74.64 81.68 7.46 82.1 82.1 76.83 0 0 1305 77.1 81632 6667723 191
2017-04-06 69.85 74.64 6.98 76.83 76.83 68.98 0 0 720 76.83 90721 6771051 247
2017-04-05 65.99 69.85 -0.49 65.5 71.39 65 1259 69 2132 65 73637 5143236 217
2017-04-04 60.31 65.99 6.03 66.34 66.34 63.04 0 0 4452 66.34 163514 10790864 225
2017-04-03 57.01 60.31 5.7 62.71 62.71 55.03 0 0 9353 62.7 104773 6318486 251
2017-04-02 55.02 57.01 2.22 57.24 57.89 54.13 5820 57.5 811 54.51 15510 884209 73
2017-03-30 56.62 55.02 -2.5 54.12 56 54.12 3676 57.5 1185 53.26 5530 304290 34
2017-03-29 52.94 56.62 4.06 57 57.87 53.5 2860 57.54 6091 54.51 56335 3189945 167
2017-03-28 52.93 52.94 0.18 53.11 53.44 52.65 8389 54.46 5045 52.71 1579 83589 13
2017-03-27 53.65 52.93 -1.04 52.61 53.45 52.6 7444 55.89 4795 52.61 8559 453015 49
2017-03-26 53.37 53.65 -0.25 53.12 55.5 53.1 5338 56 5521 52.56 7481 401388 33
2017-03-23 53.98 53.37 -0.75 53.23 54 53 9217 55 3297 52.56 3727 198912 23
2017-03-22 55.97 53.98 -1.97 54 56 53.02 5319 55 1970 53.35 6997 377712 37
2017-03-21 51.99 55.97 3.66 55.65 57.18 52 475 56.85 3419 54.04 41263 2309673 159
2017-03-20 52.67 51.99 -1.17 51.5 52.6 51.13 6471 52.4 1546 51.05 6252 325019 36
2017-03-19 51.12 52.67 -0.07 51.05 54 51.05 3845 52 4431 51.05 9227 485994 55
2017-03-16 51.05 51.12 0.35 51.4 51.99 50.4 5802 51.5 3691 50.33 3686 188429 18
2017-03-12 50.1 50.7 -0.08 50.02 51 50.02 4813 51 2116 49.6 1500 76047 9
2017-03-02 49.7 50.31 1.3 51 51 49.5 1815 52 226 49.52 470 23645 5
2017-03-01 50.33 49.7 1.17 51.5 51.5 49 2617 52 756 49.03 4850 241066 35
2017-02-20 55.19 53.96 -1.19 54 54 53.51 3579 57.84 5325 53 1363 73553 7
2017-02-19 53.61 55.19 1.39 55 56.5 55 3717 57.84 3003 53 8229 454154 43
2017-02-16 51.23 53.61 2.77 54 55 52 1025 55.94 4353 52.25 6176 331071 35
2017-02-15 51.35 51.23 0.65 52 52.39 51 1237 52.39 702 50.01 1213 62145 6
2017-02-14 51.93 51.35 -0.82 51.11 52.5 51 600 55.9 1557 51.01 9160 470364 39
2017-02-13 53.34 51.93 0.16 53.5 53.5 51.66 2670 54.9 3142 51.25 3350 173959 16
2017-02-12 55.66 53.34 -3.55 52.11 56 52.11 12356 55.9 3469 52.01 2825 150687 21
2017-02-09 55.26 55.66 -0.26 55 58.75 54.25 9682 57.99 1653 54 7873 438237 43
2017-02-08 56.39 55.26 -2.79 53.6 57.08 53.6 9155 55 641 53.01 17481 965959 67
2017-02-07 53.17 56.39 4.83 58 58 54 5350 58.48 2972 55.76 36094 2035268 126
2017-02-06 49.3 53.17 4.93 54.23 54.23 50.49 0 0 3900 53.01 43658 2321466 155
2017-02-05 49.69 49.3 -0.69 49 51 48.26 7247 49.75 2863 48.01 2770 136564 21
2017-02-02 48.14 49.69 0.51 48.65 51.29 48.5 3966 51.4 2358 47.5 2795 138897 20
2017-02-01 48.68 48.14 -0.68 48 48.4 48 4466 51.48 2534 48.5 3950 190158 22
2017-01-31 49.47 48.68 -0.47 49 49.15 48 3920 50.25 1770 47 6351 309196 38
2017-01-30 50.55 49.47 -1.55 49 50.05 49 7746 51.7 2350 48.31 7245 358419 34
2017-01-29 49.5 50.55 0.5 50 52.5 50 8329 51.15 3070 49.9 11689 590827 56
2017-01-26 49.62 49.5 -0.07 49.55 50.9 49.1 4073 51.55 1593 49.55 2464 121974 17
2017-01-24 49.5 49.62 -0.4 49.1 50.8 48.5 7875 51.55 1625 49.03 2509 124493 21
2017-01-23 48.92 49.5 -0.7 48.22 50 48.22 3273 51.55 3312 48.1 5051 250042 34
2017-01-22 48.84 48.92 0.17 49.01 49.8 48.1 2273 51.55 1592 48.1 4135 202286 19
2017-01-19 51.42 48.84 -3.32 48.1 51.5 47.88 4270 51.99 1002 47.51 8150 398016 42
2017-01-17 53.65 53.22 -1.63 52.02 54.7 52.02 5911 54.47 1485 52.01 12304 654770 50
2017-01-16 52.17 53.65 1.34 53.51 55.4 51.7 4170 55.5 2732 51.8 29524 1583909 112
2017-01-15 51.74 52.17 -0.04 51.7 53.1 51.5 2007 54 1662 48.5 12046 628498 51
2017-01-12 51.09 51.74 -0.54 50.55 53.4 50.55 1035 54.99 2032 48.11 10906 564249 66
2017-01-11 47.41 51.09 3.6 51.01 52.15 47.32 0 0 5281 49.1 29127 1488147 145
2017-01-10 47.2 47.41 0.09 47.29 48.8 46 3134 48.49 3462 46.5 3725 176619 32
2017-01-09 48.73 47.2 -1.13 47.6 49 46 4455 49.39 1835 46.5 26230 1238069 101
2017-01-08 50.74 48.73 -2.59 48.15 51.8 48.1 2033 49.5 805 48.01 11361 553624 45
2017-01-05 52.59 50.74 -2.59 50 53.9 49 917 53.49 59 47.51 43038 2183843 160
2016-12-26 56.55 56.03 -1.05 55.5 57 55.5 5712 59.49 595 55.04 8600 481896 38
2016-12-25 59.12 56.55 -2.12 57 58 55.6 4772 59.49 961 56.25 950 53719 9
2016-12-22 57.6 59.12 -1.1 56.5 60 55.01 3289 59.76 821 55.16 14500 857292 44
2016-12-21 60.01 57.6 -3.01 57 59.79 56.65 2920 63.63 2278 56.51 9218 530927 64
2016-12-20 64.65 60.01 -6.46 58.19 65.99 58.19 5083 59.7 0 0 54349 3261700 157
2016-12-19 62.43 64.65 2.57 65 65 62.53 2230 65.99 1155 64.1 37322 2413037 72
2016-12-18 60.28 62.43 1.84 62.12 64.99 60.89 3110 64.4 1951 62.5 5604 349858 24
2016-12-15 59.42 60.28 0.68 60.1 60.99 59.65 4511 60.99 67 55.56 2575 155230 20
2016-12-14 59.99 59.42 -1.49 58.5 60.5 58.5 4790 60.5 184 58.5 3138 186463 15
2016-12-12 60.46 60.1 0.44 60.9 60.9 60 4056 61 117 58.11 4089