responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

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

El Ezz Porcelain (Gemma)

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 10.58 10.94 0.36 10.94 10.99 10.5 134792 10.92 116339 10.82 152910 1667343 110
2022-01-09 10.77 10.58 -0.24 10.53 10.85 10.43 169915 10.4 205939 10.8 52722 556165 42
2022-01-05 10.71 10.77 0.06 10.77 10.83 10.6 167686 10.88 249271 10.7 68649 738694 106
2022-01-04 10.46 10.71 0.33 10.79 10.79 10.33 161728 10.78 90411 10.61 141196 1506913 125
2022-01-03 10.32 10.46 0.14 10.46 10.7 10.15 195312 10.46 142761 10.61 80694 844811 110
2022-01-02 10.1 10.32 0.27 10.37 10.37 10 167709 10.26 111319 10.26 65273 665384 72
2021-12-30 9.89 10.1 0.21 10.1 10.19 9.82 129505 10.11 110955 10.1 110354 1107160 86
2021-12-29 9.8 9.89 0.1 9.9 9.9 9.8 163931 9.89 104787 9.9 53712 530642 51
2021-12-28 9.82 9.8 -0.02 9.8 9.81 9.61 143896 9.86 112560 9.8 85275 835612 61
2021-12-27 9.83 9.82 -0.07 9.76 10.08 9.76 172136 9.82 113594 9.82 103485 1020105 71
2021-12-26 9.79 9.83 0.04 9.83 10.02 9.74 187397 9.83 114339 9.76 92611 922868 83
2021-12-23 9.48 9.79 0.22 9.7 9.85 9.49 145343 9.79 88968 9.63 140991 1369672 93
2021-12-22 9.05 9.48 0.43 9.48 9.78 9.24 163053 9.48 126184 9.45 230976 2200361 206
2021-12-21 8.83 9.05 0.22 9.05 9.19 8.83 160012 9.1 90500 9.05 41022 372168 51
2021-12-20 8.81 8.83 0.19 9 9 8.7 119409 8.83 73630 8.75 38550 337036 26
2021-12-19 8.81 8.81 0 8.81 8.95 8.76 119102 8.93 53763 8.81 7816 68932 14
2021-12-16 8.81 8.81 -0.02 8.79 9 8.77 110924 8.99 58073 8.81 6076 53732 12
2021-12-15 8.81 8.81 -0.08 8.73 8.94 8.7 117435 8.94 81784 8.81 11270 98487 16
2021-12-14 8.81 8.81 0 8.81 8.82 8.8 120673 8.9 59957 8.82 37141 327159 15
2021-12-13 9.1 8.81 -0.29 8.81 9.09 8.8 149966 8.97 114698 8.84 48499 428488 45
2021-12-12 9.1 9.1 -0.25 8.85 8.91 8.83 143705 8.94 72350 8.85 16593 147391 16
2021-12-09 9.1 9.1 0 9.1 9.1 8.72 135715 9.1 68789 8.9 7678 67512 18
2021-12-08 9.1 9.1 -0.24 8.86 9.09 8.8 111547 9 41195 8.86 19477 172873 30
2021-12-07 9.1 9.1 -0.2 8.9 9.27 8.9 135206 9.1 32306 8.9 25322 229227 53
2021-12-06 9.14 9.1 -0.06 9.08 9.22 9.03 145798 9.19 71352 9.08 38615 351099 36
2021-12-05 8.89 9.14 0.21 9.1 9.18 8.71 149375 9.1 149210 9.1 71235 641725 69
2021-12-02 8.97 8.89 -0.08 8.89 9.35 8.87 188854 8.98 91418 8.89 106082 952939 85
2021-12-01 8.94 8.97 0.06 9 9.2 8.75 144463 8.5 86943 8.9 48896 439825 42
2021-11-30 8.3 8.94 0.69 8.99 9.14 8.48 100991 8.94 126668 8.82 168709 1503447 139
2021-11-29 8.3 8.3 0.08 8.38 8.48 8.3 56745 8.45 83511 8.38 32902 275555 25
2021-11-28 8.3 8.3 0 8.3 8.4 8.22 55735 8.52 65261 8.31 23039 191611 21
2021-11-25 8.3 8.3 0.2 8.5 8.6 8.25 58157 8.55 66023 8.54 25160 215178 23
2021-11-24 8.19 8.3 0.16 8.35 8.45 8.27 71786 8.35 50356 8.31 44046 365850 52
2021-11-23 8.19 8.19 0.12 8.31 8.31 8.25 59568 8.42 59216 8.31 11323 93957 12
2021-11-22 8.19 8.19 0.24 8.43 8.43 8.08 45391 8.43 59579 8.33 7949 65776 20
2021-11-21 8.45 8.19 -0.27 8.18 8.34 8.18 84910 8.3 37922 8.2 60085 494748 32
2021-11-18 8.45 8.45 0 8.45 8.5 8.31 107875 8.45 63303 8.36 28594 240912 28
2021-11-17 9.01 8.45 -0.56 8.45 8.95 8.28 126947 8.69 68799 8.46 98589 843659 111
2021-11-16 9.01 9.01 -0.3 8.71 9.09 8.7 118415 8.9 60730 8.72 31457 276046 46
2021-11-15 9.23 9.01 -0.22 9.01 9.24 9 123890 9.14 59777 9.02 62492 566773 63
2021-11-14 9.28 9.23 -0.05 9.23 9.5 9.17 141926 9.23 52042 9.19 63783 594180 50
2021-11-11 9.07 9.28 0.33 9.4 9.5 9.11 142145 9.42 147802 9.42 83474 783205 78
2021-11-10 9.07 9.07 -0.31 8.76 9.2 8.76 101176 8.91 71268 8.8 27735 247716 31
2021-11-09 9.02 9.07 0.04 9.06 9.39 9 125745 9.17 69991 9.07 88140 807627 80
2021-11-08 8.7 9.02 0.44 9.14 9.2 8.6 84079 9.14 106225 9.14 55651 492367 63
2021-11-07 8.81 8.7 -0.11 8.7 8.7 8.55 69790 8.84 115150 8.7 66390 571328 73
2021-11-04 8.99 8.81 -0.22 8.77 9 8.77 80772 9.06 113216 8.81 73248 650292 90
2021-11-03 9.13 8.99 -0.13 9 9.29 8.95 88901 9 188086 9 94311 855054 95
2021-11-02 9.31 9.13 -0.18 9.13 9.35 9.06 105264 9.25 64531 9.13 95074 873793 90
2021-11-01 9.46 9.31 -0.07 9.39 9.39 9.29 131941 9.39 172225 9.39 73484 684141 57
2021-10-31 9.63 9.46 -0.23 9.4 9.56 9.2 136136 9.46 191449 9.46 69441 654429 61
2021-10-28 9.43 9.63 0.17 9.6 9.8 9.42 216348 9.7 166817 9.61 54164 518554 54
2021-10-27 9.59 9.43 -0.16 9.43 9.56 9.27 105185 9.55 131241 9.55 133908 1260134 84
2021-10-26 9.9 9.59 -0.31 9.59 10.3 9.53 120427 9.7 117039 9.59 224606 2210539 120
2021-10-25 10.14 9.9 -0.24 9.9 10.24 9.71 157468 10 78317 9.91 45114 446879 49
2021-10-24 10.25 10.14 -0.24 10.01 10.35 10.01 112566 10.14 107123 10.03 80792 825670 63
2021-10-20 10.4 10.25 -0.15 10.25 10.49 9.71 62326 10.74 28957 9.9 53269 537757 46
2021-10-19 10.74 10.4 -0.34 10.4 10.85 10.4 139809 10.49 88066 10.4 207396 2191649 107
2021-10-18 10.74 10.74 -0.09 10.65 10.9 10.51 138297 10.79 119703 10.65 18300 194722 19
2021-10-17 10.44 10.74 0.3 10.74 10.9 10.62 130995 10.74 83187 10.67 137403 1481568 101
2021-10-14 10.63 10.44 -0.23 10.4 10.8 10.4 117880 10.5 56089 10.44 69966 735947 59
2021-10-13 10.6 10.63 -0.01 10.59 10.98 10.59 181807 10.5 28075 10.59 155117 1668871 101
2021-10-12 10.38 10.6 0.22 10.6 10.75 10.27 42204 10.9 31296 10.62 85334 908163 116
2021-10-11 10.34 10.38 -0.01 10.33 10.5 10.33 84305 10.44 48636 10.38 33681 349930 54
2021-10-10 10.23 10.34 0.1 10.33 10.6 10.2 158424 10.4 82889 10.34 76066 794384 69
2021-10-06 10.02 10.23 0.12 10.14 10.4 10.03 94428 10.25 154734 10.14 62807 642494 47
2021-10-05 10.02 10.02 0.08 10.1 10.11 9.9 58224 10.2 50523 10.02 17817 178400 33
2021-10-04 10.02 10.02 0.1 10.12 10.15 9.9 58983 10.22 46582 10.07 25425 256827 22
2021-10-03 10.13 10.02 -0.11 10.02 10.35 10 63505 10.22 29288 10.02 70222 709914 68
2021-09-30 10.2 10.13 -0.04 10.16 10.27 10 121264 10.24 248562 10.22 159160 1616395 84
2021-09-29 10.23 10.2 -0.03 10.2 10.45 10 139683 10.36 202583 10.2 180338 1840285 85
2021-09-28 10.47 10.23 -0.17 10.3 10.48 10.17 107687 10.32 139777 10.25 111667 1148810 78
2021-09-27 10.9 10.47 -0.43 10.47 10.91 10.32 166636 10.47 91018 10.45 149867 1588383 88
2021-09-26 10.86 10.9 0.04 10.9 11.25 10.81 126252 10.99 114349 10.9 101707 1111273 95
2021-09-23 10.22 10.86 0.64 10.86 10.9 10.33 127467 10.86 234355 10.75 103387 1104384 101
2021-09-22 9.93 10.22 0.29 10.22 10.3 10.1 127898 10.29 153938 10.24 45888 467410 61
2021-09-21 10 9.93 0.05 10.05 10.06 9.48 115693 10.14 200349 10.05 109267 1061870 102
2021-09-20 10.53 10 -0.53 10 10.69 9.96 140883 10.18 72267 10.22 173940 1754497 144
2021-09-19 11.03 10.53 -0.51 10.52 10.94 10.31 132490 10.65 119624 10.65 113493 1204940 104
2021-09-16 11.23 11.03 -0.01 11.22 11.37 11 139666 11.22 167677 11.04 192678 2134445 118
2021-09-15 11.46 11.23 -0.23 11.23 11.64 11.21 185060 11.44 109080 11.27 110018 1242799 99
2021-09-14 11.3 11.46 0.16 11.46 11.75 11.33 162038 11.46 129484 11.41 133786 1541126 91
2021-09-13 11.43 11.3 0.07 11.5 11.7 11.2 151343 11.5 250136 11.5 223543 2550543 168
2021-09-12 10.99 11.43 0.44 11.43 11.56 10.93 185460 11.52 252423 11.43 227377 2576141 223
2021-09-09 11.57 10.99 -0.58 10.99 11.77 10.7 90265 11.28 177710 11 292118 3241881 170
2021-09-08 11.43 11.57 0.14 11.57 11.9 11.38 117630 11.57 126924 11.5 183537 2138921 154
2021-09-07 11.62 11.43 -0.22 11.4 11.85 11.11 123957 11.66 149318 11.51 183980 2108080 150
2021-09-06 12.92 11.62 -1.31 11.61 12.92 11.41 262012 11.95 86784 11.63 104092 1234322 126
2021-09-05 13.42 12.92 -0.51 12.91 13.56 12.91 345937 12.99 27018 12.92 148393 1946359 115
2021-09-02 13.36 13.42 0.01 13.37 13.76 13.33 230899 13.51 68721 13.37 87131 1169663 90
2021-09-01 13.3 13.36 0.1 13.4 13.52 13.3 231641 13.54 76768 13.4 66183 884475 63
2021-08-31 13.38 13.3 -0.14 13.24 13.69 13.24 242793 13.44 56901 13.24 34551 459587 51
2021-08-30 13.66 13.38 -0.4 13.26 13.7 13.22 345571 13.45 76805 13.26 79490 1063643 74
2021-08-29 13.67 13.66 -0.14 13.53 13.85 13.45 395735 13.66 113359 13.53 89054 1216128 68
2021-08-26 13.98 13.67 -0.56 13.42 14.1 13.35 415081 13.86 69922 13.43 234141 3200974 170
2021-08-25 13.79 13.98 -0.09 13.7 14.2 13.7 432870 13.88 147231 13.7 337650 4721757 194
2021-08-24 13.77 13.79 -0.07 13.7 14.17 13.55 395230 13.8 184703 13.7 309794 4272787 174
2021-08-23 13.49 13.77 0.11 13.6 13.99 13.54 319614 13.74 107751 13.6 189531 2609660 169
2021-08-22 13.76 13.49 -0.25 13.51 13.73 13.12 234277 13.6 124043 13.51 249945 3371596 192
2021-08-19 14.08 13.76 -0.48 13.6 14.17 13.52 309521 13.65 172385 13.61 193604 2663321 146
2021-08-18 13.69 14.08 0.3 13.99 14.35 13.42 434908 13.99 181898 13.97 1040427 14647458 516
2021-08-17 14.03 13.69 -0.43 13.6 14 13.44 265095 13.71 219976 13.6 380822 5213123 215
2021-08-16 14.39 14.03 -0.69 13.7 14.49 13.66 463313 13.7 118835 13.66 611163 8575674 412
2021-08-15 14.18 14.39 0.07 14.25 14.72 13.79 455996 14.3 291644 14.25 1940692 27929912 952
2021-08-11 13.14 13.39 0.35 13.49 13.65 12.92 395804 13.49 178619 13.4 2149639 28775806 968
2021-08-10 13.05 13.14 -0.24 12.81 13.4 12.8 249186 12.9 188961 12.82 255028 3350466 223
2021-08-09 13.32 13.05 -0.47 12.85 13.3 12.8 161197 13 138328 12.85 60385 787883 48
2021-08-08 13.06 13.32 -0.05 13.01 13.65 13 190011 13.11 122235 13.02 280834 3739490 174
2021-08-05 12.97 13.06 -0.05 12.92 13.35 12.8 131257 13.3 262075 12.96 119998 1566585 121
2021-08-04 13.07 12.97 -0.29 12.78 13.18 12.76 101490 12.97 154777 12.85 158347 2053926 131
2021-08-03 13.73 13.07 -1.13 12.6 13.59 12.53 151709 12.94 84250 12.66 407152 5322085 206
2021-08-02 14.24 13.73 -0.84 13.4 14.39 13.02 341518 13.49 29418 13.4 340089 4670773 243
2021-08-01 13.46 14.24 0.54 14 14.79 13.36 180556 14.2 158904 14 1506657 21453180 659
2021-07-29 12.8 13.46 0.4 13.2 13.8 13.16 228192 13.35 200625 13.2 345206 4646760 244
2021-07-28 12 12.8 1.2 13.2 13.2 11.91 0 0 792891 13.2 526784 6742810 322
2021-07-27 11.94 12 -0.06 11.88 12.14 11.88 117654 12.09 123543 11.88 148714 1784473 93
2021-07-26 11.89 11.94 0.1 11.99 12.11 11.82 75013 11.99 29704 11.88 84883 1013294 73
2021-07-25 12.27 12.42 0.23 12.5 12.5 12.3 87732 12.55 112883 12.5 96965 1203968 86
2021-07-18 12 12.27 0.3 12.3 12.4 11.92 123276 12.39 213426 12.16 60015 736135 59
2021-07-15 11.8 12 0.2 12 12.3 11.71 136606 12.12 190467 12.01 103929 1247482 101
2021-07-14 11.75 11.8 -0.02 11.73 11.96 11.72 79857 11.89 89190 11.73 98655 1164601 52
2021-07-13 11.81 11.75 -0.06 11.75 12 11.7 106200 11.85 102059 11.75 193089 2269076 79
2021-07-12 11.72 11.81 -0.02 11.7 12 11.7 91126 11.89 63345 11.71 34276 404902 42
2021-07-11 11.83 11.72 -0.12 11.71 11.82 11.6 56332 11.88 94124 11.71 32920 385793 39
2021-07-08 12.02 11.83 -0.33 11.69 12.33 11.69 120451 11.8 81039 11.69 93690 1108743 63
2021-07-07 11.67 12.02 0.63 12.3 12.33 11.57 99244 12.3 137234 12.06 222558 2675312 123
2021-07-06 12.15 11.67 -0.39 11.76 11.99 11.52 120779 11.76 85596 11.73 31484 367456 37
2021-07-05 12.29 12.16 -0.36 11.93 12.48 11.93 119570 12.15 62099 11.95 85669 1041321 81
2021-07-04 12.07 12.29 0.16 12.23 12.4 12.08 94234 12.38 133507 12.23 214622 2637941 163
2021-06-30 11.77 12.07 0.3 12.07 12.2 11.7 121158 12.07 113156 11.95 138064 1665917 115
2021-06-29 11.95 11.77 -0.17 11.78 11.9 11.58 204101 11.89 93406 11.82 23500 276523 36
2021-06-28 11.79 11.95 -0.18 11.61 12.1 11.61 258558 11.9 90112 11.63 272826 3259472 108
2021-06-27 11.79 11.79 -0.02 11.77 12 11.67 105435 11.93 78258 11.91 143250 1689471 54
2021-06-24 11.56 11.79 0.25 11.81 12 11.36 81881 12 141102 11.81 140790 1659633 102
2021-06-23 11.73 11.56 -0.23 11.5 11.84 11.5 109135 11.59 57557 11.5 130206 1504997 101
2021-06-22 11.78 11.73 -0.21 11.57 11.88 11.53 135602 11.77 59551 11.57 72167 846565 49
2021-06-21 11.55 11.78 0.07 11.62 12.1 11.6 90025 11.83 85859 11.62 71550 842576 78
2021-06-20 11.94 11.55 -0.31 11.63 11.73 11.45 104265 11.87 94986 11.64 147715 1706627 77
2021-06-17 11.62 11.94 0.08 11.7 12.16 11.62 88390 11.7 102855 11.65 228953 2734659 189
2021-06-16 11.38 11.62 0.18 11.56 12 11.41 82578 11.6 103132 11.56 135706 1576421 143
2021-06-15 11.79 11.38 -0.43 11.36 12.09 11.04 85721 11.38 83874 11.36 109870 1249895 83
2021-06-14 11.97 11.79 -0.37 11.6 12.05 11.08 167417 11.8 191884 11.63 64822 764009 45
2021-06-13 12.75 11.97 -0.93 11.82 12.6 11.52 140549 11.79 26460 11.65 139895 1674342 99
2021-06-10 13.09 12.75 -0.49 12.6 13 12.6 190547 12.94 119661 12.62 48170 614208 42
2021-06-09 13.17 13.09 -0.32 12.85 13.46 12.82 232974 12.96 148760 12.85 300467 3934637 195
2021-06-08 13.67 13.17 -0.77 12.9 13.59 12.8 292094 13 104788 12.9 232007 3055577 125
2021-06-07 13.02 13.67 0.78 13.8 13.89 13.3 248959 13.65 280912 13.47 513118 7015196 314
2021-06-06 12.02 13.02 1.2 13.22 13.22 12.1 0 0 368945 13.22 594237 7737072 328
2021-06-03 13.26 12.02 -1.46 11.8 12.49 11.8 160992 11.93 179592 11.8 237343 2852006 185
2021-06-02 13.09 13.26 0.19 13.28 13.45 13 192413 13.25 146474 13.17 360123 4776943 215
2021-06-01 12.95 13.09 0.09 13.04 13.25 12.75 65698 13.27 39360 13 304785 3989014 188
2021-05-31 12.32 12.95 0.57 12.89 13.19 12.5 156373 13 181616 12.89 412289 5339034 286
2021-05-30 12.38 12.32 -0.03 12.35 12.55 12.22 137576 12.45 119079 12.35 58321 718322 53
2021-05-27 12.26 12.38 0.04 12.3 12.5 12.3 126477 12.4 64525 12.3 37280 461688 55
2021-05-26 12.23 12.26 0.07 12.3 12.7 12.18 125280 12.44 105740 12.3 99249 1216479 98
2021-05-25 12.29 12.22 0.21 12.5 12.55 11.94 102524 12.5 174117 12.31 72960 891700 93
2021-05-24 12.53 12.29 -0.56 11.97 12.69 11.97 224989 12 139172 11.97 143063 1758903 117
2021-05-23 12.45 12.53 0.17 12.62 12.75 12.4 144475 12.62 181077 12.46 92932 1164816 62
2021-05-20 12.67 12.45 -0.19 12.48 12.65 12.33 287524 12.57 120512 12.4 112014 1394669 107
2021-05-19 12.03 12.67 0.47 12.5 12.96 12.39 200934 12.5 262756 12.45 239233 3030229 188
2021-05-18 11.65 12.03 0.45 12.1 12.25 11.85 112585 12.09 85978 12.06 181099 2177803 131
2021-05-17 11.75 11.65 0.04 11.79 11.9 11.55 129307 11.79 72217 11.6 75446 878764 79
2021-05-11 11.81 11.75 -0.04 11.77 11.98 11.66 110028 11.77 98075 11.74 58437 686529 61
2021-05-10 11.85 11.81 -0.25 11.6 12.13 11.6 103061 11.8 91200 11.64 115675 1366314 92
2021-05-09 11.39 11.85 0.41 11.8 12.2 11.48 123712 11.8 184904 11.75 199717 2366074 167
2021-05-06 11.25 11.39 0.2 11.45 11.45 11.26 75675 11.46 120275 11.45 126159 1436465 106
2021-05-05 11.34 11.25 -0.03 11.31 11.47 11.06 112058 11.3 165790 11.22 69793 785287 65
2021-05-04 10.82 11.34 0.58 11.4 11.42 10.51 89447 11.4 84680 11.37 201975 2289927 161
2021-04-28 11.1 10.82 -0.2 10.9 11.35 10.67 107626 10.9 51873 10.77 37692 407834 59
2021-04-27 10.83 11.1 0.01 10.84 11.48 10.81 106726 10.98 57903 10.82 91177 1011719 132
2021-04-26 10.49 10.83 0.61 11.1 11.3 10.31 102945 11.08 363712 11.01 269668 2919416 267
2021-04-25 10.35 10.49 0.08 10.43 10.55 10.37 79744 10.53 83494 10.43 84148 882495 130
2021-04-22 10.36 10.35 0.02 10.38 10.5 10.12 96586 10.38 135921 10.24 13518 139846 75
2021-04-21 10.44 10.36 -0.16 10.28 10.74 10.2 102831 10.4 59752 10.28 19496 201942 81
2021-04-20 10.27 10.44 0.15 10.42 10.61 9.95 78889 10.45 84796 10.42 85273 890325 138
2021-04-19 10.05 10.27 0.24 10.29 10.3 10 68167 10.29 81541 10.16 26169 268668 82
2021-04-18 9.62 10.05 0.57 10.19 10.38 9.66 51922 10.18 70920 10 19011 190973 49
2021-04-15 9.93 9.62 -0.23 9.7 9.98 9.36 56107 9.93 62433 9.52 32318 310873 74
2021-04-14 10.24 9.93 -0.34 9.9 10.4 9.5 67125 9.91 77391 9.91 46019 457019 40
2021-04-13 10.43 10.24 -0.33 10.1 10.89 10.05 79859 10.34 44224 10.11 20615 211124 29
2021-04-12 10.34 10.43 0.37 10.71 10.85 10.25 26665 10.9 14555 10.7 127685 1332024 93
2021-04-11 10.11 10.34 0.13 10.24 10.47 10.23 32080 10.44 10605 10.22 12111 125275 25
2021-04-08 9.77 10.11 0.38 10.15 10.3 9.92 11680 10.4 20060 9.8 73069 739044 90
2021-04-07 9.73 9.77 -0.08 9.65 10.18 9.62 29500 10.15 14500 9.42 24566 239889 30
2021-04-06 9.98 9.73 0.16 10.14 10.25 9.1 37700 10.3 9000 9.56 13440 130797 31
2021-04-05 10.81 9.98 -0.69 10.12 10.85 9.73 33355 10.3 0 0 111149 1109629 122
2021-04-04 11.15 10.81 -0.29 10.86 11.26 10.56 35300 11 10500 10.56 50316 543958 59
2021-04-01 10.77 11.15 0.34 11.11 11.49 10.9 13915 11.26 11000 10.92 83050 926407 93
2021-03-31 10.43 10.77 0.48 10.91 11.16 10.07 13515 11.17 16565 10.36 162231 1747012 162
2021-03-30 10.45 10.43 0.19 10.64 10.66 10.35 49880 10.6 7100 10.03 34305 357918 47
2021-03-29 10.29 10.45 0.4 10.69 10.69 10.15 47461 10.55 6100 9.56 65656 685997 54
2021-03-28 9.91 10.29 0.48 10.39 10.5 9.99 56480 10.4 620 9.75 107031 1100951 65
2021-03-25 9.88 9.91 -0.08 9.8 10.06 9.53 21980 10 0 0 39625 392665 35
2021-03-24 9.3 9.88 0.76 10.06 10.14 9.71 15200 10.09 1200 9.21 89351 883098 81
2021-03-23 10.07 9.3 -0.37 9.7 9.96 9.1 14830 10.5 0 0 23999 223275 26
2021-03-22 10.62 10.07 -0.5 10.12 10.85 9.82 17491 10.12 350 9.68 109421 1101947 60
2021-03-21 10.89 10.62 -0.52 10.37 10.96 10.35 9550 11 32350 10.07 22632 240267 30
2021-03-18 10.89 10.89 0.01 10.9 11 10.68 11300 11 38550 10.61 18329 199563 27
2021-03-17 10.76 10.89 0.24 11 11 10.6 5500 11.4 44335 10.6 35069 381979 46
2021-03-16 11.21 10.76 -0.41 10.8 11.4 10.6 21490 11.36 500 10.11 25423 273476 38
2021-03-15 11.55 11.21 -0.32 11.23 11.94 10.62 38877 11.58 5891 10.77 77642 870563 80
2021-03-14 11.95 11.55 -0.44 11.51 12.15 11.3 29680 12 19880 11.5 19101 220572 43
2021-03-11 11.81 11.95 -0.11 11.7 12.01 11.7 13750 12.37 36583 11.67 18871 225490 30
2021-03-10 11.93 11.81 0.07 12 12 11.64 14513 12.15 10800 11.52 19350 228493 33
2021-03-09 12.09 11.93 -0.36 11.73 12.19 11.73 22165 12.15 12800 11.67 9461 112866 31
2021-03-08 12.21 12.09 -0.01 12.2 12.39 11.8 26587 12.39 10575 11.81 34277 414405 43
2021-03-07 12.04 12.21 0.28 12.32 12.4 12.08 19250 12.4 14269 12.12 22856 279175 43
2021-03-04 12.11 12.04 0.12 12.23 12.39 11.78 12748 12.75 10774 11.78 41416 498576 62
2021-03-03 12.59 12.11 -0.68 11.91 12.73 11.9 33250 12.45 7405 11.91 201965 2446804 135
2021-03-02 12.73 12.59 -0.46 12.27 12.9 12.18 54137 12.86 8005 12.16 134372 1692350 133
2021-03-01 12.82 12.73 -0.17 12.65 13 12.6 52376 12.97 12005 12.53 66230 843104 59
2021-02-28 13.07 12.82 -0.37 12.7 12.99 12.7 45804 13.4 9931 12.6 73844 946575 65
2021-02-25 13.13 13.07 0.13 13.26 13.3 12.93 55404 13.37 12805 12.93 40384 527737 62
2021-02-24 13.04 13.13 0.16 13.2 13.4 12.91 64498 13.38 12889 12.85 80242 1053590 84
2021-02-23 13.42 13.04 -0.5 12.92 13.3 12.81 82168 13.65 13249 12.82 154966 2020794 107
2021-02-22 13.28 13.42 -0.08 13.2 13.87 13.2 67124 13.58 13584 13.13 183565 2463407 126
2021-02-21 13.17 13.28 0.1 13.27 13.4 13.16 47789 13.4 9444 13.13 51487 683542 51
2021-02-18 13.23 13.17 -0.11 13.12 13.37 13.02 49366 13.4 7276 13.01 113324 1492993 78
2021-02-17 13.58 13.23 -0.5 13.08 13.65 13.06 77032 13.84 23201 13.08 307532 4069110 160
2021-02-16 13.72 13.58 -0.26 13.46 13.79 13.46 82631 13.78 6724 13.45 156166 2121500 125
2021-02-15 13.9 13.72 -0.3 13.6 14 13.55 103473 14 13787 13.52 160911 2207815 134
2021-02-14 14 13.9 -0.2 13.8 14.23 13.5 111201 14.2 19659 13.51 149137 2073240 139
2021-02-11 14.04 14 -0.08 13.96 14.24 13.96 94876 14.42 15815 13.95 108739 1522619 114
2021-02-10 14.11 14.04 -0.13 13.98 14.25 13.97 142066 14.44 17045 13.95 199025 2793987 177
2021-02-09 14.4 14.11 -0.3 14.1 14.27 14.05 124525 14.42 19245 14.06 86564 1221094 95
2021-02-08 14.89 14.4 -0.77 14.12 14.81 14 139734 14.28 20850 14 196389 2827473 163
2021-02-07 14.58 14.89 0.22 14.8 15.15 14.7 130909 14.99 37145 14.5 281048 4184123 282
2021-02-04 14.08 14.58 0.57 14.65 14.93 14.2 41545 14.88 50272 14.62 1575680 22971438 639
2021-02-03 14.42 14.08 -0.32 14.1 14.28 14.01 147300 14.4 34550 14.05 82856 1167022 107
2021-02-02 14.13 14.42 0.3 14.43 14.5 14.29 111643 14.43 40257 14.28 135930 1959565 100
2021-02-01 13.87 14.13 0.37 14.24 14.6 13.9 110074 14.4 49623 14.24 906209 12805407 303
2021-01-31 13.88 13.87 0.12 14 14 13.77 75839 14.07 16683 13.75 122325 1696281 98
2021-01-27 13.88 13.88 -0.03 13.85 14.04 13.83 81871 13.99 32663 13.81 66873 928283 61
2021-01-26 13.98 13.88 -0.08 13.9 14.07 13.8 110280 14.04 49745 13.86 170751 2369652 141
2021-01-25 14.03 13.98 -0.08 13.95 14.25 13.81 108292 14.29 45394 13.83 239173 3343954 224
2021-01-24 14.23 14.03 -0.24 13.99 14.25 13.96 148675 14.29 40346 13.99 182359 2559201 155
2021-01-21 14.39 14.23 -0.18 14.21 14.5 14.17 124630 14.47 29975 14.14 101916 1450526 114
2021-01-20 14.26 14.39 0.04 14.3 14.6 14.22 124964 14.5 55306 14.22 91805 1320707 93
2021-01-19 14.21 14.26 0.09 14.3 14.37 14.12 120300 14.43 43046 14.15 83900 1196285 52
2021-01-18 14.28 14.21 -0.16 14.12 14.4 14.05 130055 14.4 38599 14.1 81234 1153967 78
2021-01-17 14.35 14.28 0 14.35 14.46 14.23 115162 14.47 30337 14.26 112716 1609909 80
2021-01-14 14.4 14.35 -0.17 14.23 14.51 14.23 91757 14.47 34647 14.23 168747 2422138 108
2021-01-13 14.3 14.4 0.14 14.44 14.61 14.25 119317 14.55 63125 14.27 136047 1958509 110
2021-01-12 14.47 14.3 -0.08 14.39 14.48 14.02 119112 14.43 48235 14.18 247592 3539708 170
2021-01-11 14.25 14.47 -0.14 14.11 14.98 14.08 100820 14.6 23735 14.11 501191 7250064 390
2021-01-10 14.12 13.99 -0.31 13.81 14.29 13.77 79199 14.25 17575 13.71 332288 4647989 225
2021-01-06 14.17 14.12 0.02 14.19 14.48 14 65291 14.3 17879 14 198721 2805845 163
2021-01-05 13.72 14.17 0.27 13.99 14.63 13.53 55490 14.3 30075 13.8 352844 5000924 244
2021-01-04 13.99 13.72 -0.06 13.93 14.19 13.5 40663 13.99 12145 13.48 136153 1867706 122
2021-01-03 14.05 13.99 -0.15 13.9 14.21 13.86 29091 14.15 7155 13.84 20880 292147 37
2020-12-31 14.31 14.05 -0.31 14 14.22 13.91 28257 14.77 500 13.77 108601 1526257 97
2020-12-30 14.27 14.31 -0.23 14.04 14.8 14.02 67152 14.79 24733 14.02 115320 1650692 85
2020-12-29 14.04 14.27 0.08 14.12 14.36 14.12 44931 14.39 35328 14 53939 769789 67
2020-12-28 13.81 14.04 0.27 14.08 14.28 13.8 16330 14.48 27305 13.9 86209 1210640 84
2020-12-27 14.71 13.81 -0.83 13.88 14.4 13.46 61724 14.92 9500 13.52 112037 1547724 118
2020-12-24 14.11 14.71 0.3 14.41 15.39 14.04 31339 14.84 46353 14.08 185781 2733642 198
2020-12-23 13.07 14.11 1.3 14.37 14.37 13.37 0 0 54700 14.37 201303 2840005 134
2020-12-22 12.12 13.07 1.21 13.33 13.33 12.12 0 0 20700 13 180379 2357767 157
2020-12-21 14.67 13.32 -1.46 13.21 14.78 13.21 71118 13.21 0 0 174825 2328953 156
2020-12-20 14.47 14.67 0.33 14.8 14.98 14.57 39192 14.89 10575 14.06 74844 1098116 72
2020-12-17 14.87 14.47 -0.17 14.7 14.8 14.18 32143 15 14975 14 77364 1119493 115
2020-12-16 15.37 14.87 -0.59 14.78 15.47 14.5 56624 14.97 17802 14.36 220086 3271617 204
2020-12-15 15.62 15.37 -0.52 15.1 15.66 15.08 81849 15.57 31399 15.05 218933 3364604 212
2020-12-14 15.69 15.62 -0.19 15.5 15.89 15.46 67384 15.88 17008 15.45 311288 4860799 255
2020-12-13 15.77 15.69 -0.16 15.61 15.97 15.55 27926 15.95 15108 15.57 130696 2050949 138
2020-12-10 16.12 15.77 -0.6 15.52 16.18 15.43 54942 15.97 1765 15.32 413309 6517992 370
2020-12-09 16.75 16.12 -1 15.75 16.66 15.75 90813 16.41 9620 15.72 509562 8214045 392
2020-12-08 16.97 16.75 -0.37 16.6 17 16.54 96732 16.99 19771 16.54 139237 2332715 170
2020-12-07 16.98 16.97 -0.1 16.88 17.22 16.8 93402 17.2 21614 16.7 237305 4026317 176
2020-12-06 16.57 16.98 0.42 16.99 17.39 16.54 62233 17.24 24814 16.77 234817 3987494 236
2020-12-03 16.75 16.57 -0.06 16.69 16.92 16.5 40136 16.85 21370 16.48 155437 2574953 194
2020-12-02 17.06 16.75 -0.46 16.6 17.1 16.41 46042 16.98 24623 16.45 240652 4031703 221
2020-12-01 17 17.06 0.06 17.06 17.26 16.99 36867 17.26 25940 17 153327 2615834 170
2020-11-30 17.12 17 0 17.12 17.4 16.85 18519 17.74 25987 16.76 135885 2309754 130
2020-11-29 17.21 17.12 -0.23 16.98 17.69 16.94 42329 17.4 27565 16.9 345683 5917679 231
2020-11-26 18.37 17.21 -1.27 17.1 18.48 16.9 29643 18.5 14904 17 354441 6098558 258
2020-11-25 19.17 18.37 -1.16 18.01 19 18 36611 18.9 2642 17.91 333662 6128857 308
2020-11-24 19.03 19.17 0.12 19.15 19.65 18.51 22021 19.5 17967 18.12 819025 15701288 592
2020-11-23 18.92 19.03 0.07 18.99 19.3 18.54 13482 19.3 20967 18.61 828095 15755373 558
2020-11-22 19.59 18.92 -1.26 18.33 19.47 18.31 19780 19 23317 18.3 702178 13283812 485
2020-11-19 21.11 19.59 -2.11 19 21 19 26351 19 0 0 1522379 29823217 637
2020-11-18 20.27 21.11 0.53 20.8 21.58 20.37 45214 21.41 7000 20.05 2067339 43647504 932
2020-11-17 19.59 20.27 0.31 19.9 20.78 19.6 26349 20.88 95 18.01 1584197 32118725 714
2020-11-16 19.66 19.59 0.45 20.11 20.35 18.3 11868 20.49 180405 20.01 3263228 63928234 1366
2020-11-15 18.76 19.66 0.54 19.3 20.03 19.14 18492 19.8 12531 18.86 1443207 28373072 923
2020-11-12 17.88 18.76 1.29 19.17 19.29 17.8 31574 19.29 3711 18.86 1615709 30303252 948
2020-11-11 16.91 17.17 0.67 17.58 17.59 16.7 35947 17.69 30005 17.51 589835 10128297 431
2020-11-10 16.81 16.91 -0.17 16.64 17.35 16.64 61272 17.2 24685 16.5 282496 4777137 226
2020-11-09 16.79 16.81 0.1 16.89 17.2 16.52 46872 16.97 19685 16.6 243019 4085428 194
2020-11-08 16.59 16.79 0.31 16.9 17 16.5 35272 17 19879 16.74 172617 2898626 132
2020-11-05 17.02 16.59 -0.61 16.41 17 16.25 30422 17.34 11299 16.1 236249 3919650 171
2020-11-04 17.48 17.02 -0.48 17 17.7 16.67 20210 17.6 8530 16.5 421653 7175174 266
2020-11-03 16.94 17.48 0.31 17.25 17.89 16.56 15100 17.98 154615 16.72 457699 7999263 319
2020-11-02 17.94 16.94 -1.41 16.53 18.18 16.15 41530 17.5 1290 16.16 243563 4126449 161
2020-11-01 17.32 17.94 0.68 18 18.23 17.2 71954 18 67780 17.23 501108 8989489 369
2020-10-28 16.82 17.32 0.81 17.63 17.88 16.7 10366 18 53140 17 600694 10406630 429
2020-10-27 16.42 16.82 0.58 17 17.09 16.15 21329 17.15 29010 16.45 399801 6724274 306
2020-10-26 15.87 16.42 0.63 16.5 16.7 16.05 4664 17.24 4755 15.9 476130 7817174 462
2020-10-25 17.02 15.87 -0.89 16.13 16.8 15.32 8900 16.98 23700 15.83 534668 8486787 407
2020-10-22 18.59 17.02 -1.85 16.74 18 16.74 24578 17 0 0 242438 4125987 209
2020-10-21 19.12 18.59 -1.87 17.25 19.14 17.25 44573 18.5 0 0 506958 9424823 330
2020-10-20 19.05 19.12 -0.12 18.93 19.49 18.68 49893 19.15 8540 18.75 604914 11565123 430
2020-10-19 18.41 19.05 0.49 18.9 19.75 18.08 23945 19.25 7745 18.25 911263 17360750 648
2020-10-18 18.18 18.41 0.17 18.35 18.69 18.02 16735 18.5 56925 18.05 497380 9155046 341
2020-10-15 17.16 18.18 1.04 18.2 18.5 17.82 17080 18.3 645 17.65 906054 16475545 642
2020-10-14 17.29 17.16 0.43 17.72 17.81 16.99 50575 17.88 52080 17.25 1073163 18417667 567
2020-10-13 16.79 17.29 0.46 17.25 17.7 16.9 26745 17.85 530 16.25 728759 12601642 584
2020-10-12 16.93 16.79 -0.05 16.88 17 16.5 33079 16.99 3132 16.24 110236 1851003 102
2020-10-11 16.44 16.93 0.27 16.71 17.35 16.7 20790 17.35 26616 16.21 288860 4889549 253
2020-10-07 15.89 16.44 0.63 16.52 16.85 15.78 28705 16.8 20155 16.16 316129 5197064 226
2020-10-06 15.82 15.89 -0.02 15.8 16.38 15.5 25312 16.4 1646 15.5 238701 3791779 251
2020-10-05 15.99 15.82 0.17 16.16 16.16 15.6 8485 16.4 155 15.16 37964 600579 41
2020-10-04 16.53 15.99 -0.65 15.88 16.7 15.8 14405 16.7 155 15.61 59973 959162 91
2020-10-01 16.18 16.53 0.32 16.5 16.86 16.11 720 16.88 3185 16.15 33925 560914 49
2020-09-30 16.84 16.18 -0.66 16.18 16.8 16.05 13450 16.88 1875 16 47017 760904 45
2020-09-29 16.96 16.84 -0.61 16.35 17.39 16.33 21620 17.34 2170 16.3 38808 653606 46
2020-09-28 16.23 16.96 0.27 16.5 17.21 16.35 1900 17.5 1650 16.06 265460 4501832 236
2020-09-27 16.48 16.23 0 16.48 16.84 16.01 9522 16.5 1250 16 48279 783722 78
2020-09-24 17.33 16.48 -0.44 16.89 17.13 16.06 18434 17.13 2170 16.1 96877 1596795 84
2020-09-23 17.73 17.33 -0.93 16.8 17.85 16.7 39791 17.67 2951 16.8 47290 819359 46
2020-09-22 17.22 17.73 -0.02 17.2 17.99 17 21440 17.99 2935 17.01 246331 4368376 210
2020-09-21 17.73 17.22 -0.55 17.18 17.79 16 11417 17.74 1785 16.55 45164 777901 42
2020-09-20 17.65 17.73 0.07 17.72 18.2 17.5 10817 17.95 1615 17.46 81905 1452351 84
2020-09-17 17.62 17.65 0.38 18 18 17.26 8070 18.4 3292 17.7 462681 8164759 250
2020-09-16 17.37 17.62 0.13 17.5 17.87 17.23 8764 17.98 7449 17.32 381708 6725884 246
2020-09-15 16.74 17.37 0.55 17.29 18 16.99 14124 17.2 8493 17.03 336456 5844473 331
2020-09-14 15.93 16.74 0.87 16.8 17.19 15.81 8675 17 4637 16.5 301038 5037897 248
2020-09-13 16.37 15.93 -0.37 16 16.01 15.63 7560 16.62 2995 15.56 22819 363582 34
2020-09-10 16.29 16.37 0.21 16.5 16.63 16.02 7290 16.62 2455 15.89 7360 120488 16
2020-09-09 16.2 16.29 0.1 16.3 16.49 15.85 6350 16.5 3285 15.55 24312 395965 18
2020-09-08 16.15 16.2 0.25 16.4 16.67 15.85 7690 16.4 2057 15.85 8363 135503 15
2020-09-02 16.73 17.02 -0.22 16.51 17.19 16.51 10847 17.2 3415 16.52 2620 44590 10
2020-09-01 16.73 16.73 0.27 17 17 16.95 7847 17.3 3300 16.02 600 10192 3
2020-08-31 17.26 16.73 -0.26 17 17.3 16.6 8247 17.3 4310 16.5 7100 118760 3
2020-08-30 16.67 17.26 0.72 17.39 17.49 16.9 5847 17.49 4386 16.5 39586 683177 43
2020-08-27 16.09 16.67 0.89 16.98 16.98 16.06 7626 16.98 2412 16 38310 638573 49
2020-08-26 16.14 16.09 -0.08 16.06 16.4 16.04 13576 16.33 3467 16.05 7150 115057 14
2020-08-25 16.22 16.14 -0.21 16.01 16.45 16.01 14626 16.4 2462 16 9560 154323 14
2020-08-24 16.11 16.22 -0.06 16.05 16.55 16.05 11410 16.46 7412 16 8555 138766 20
2020-08-23 16.2 16.11 -0.07 16.13 16.84 16.01 13918 16.6 11062 16.11 28633 461390 38
2020-08-19 16.2 16.2 0.38 16.58 16.8 16.1 5197 16.88 4501 16.22 5401 87510 15
2020-08-18 16.52 16.2 0.13 16.65 16.67 16.13 8763 16.84 2250 16.02 6791 109986 11
2020-08-17 16.79 16.52 -0.11 16.68 16.7 16.31 8863 16.69 1750 16.02 4851 80118 19
2020-08-16 16.39 16.79 0.15 16.54 16.88 16.47 8963 16.8 3910 16.53 26808 449979 32
2020-08-13 16.14 16.39 0.29 16.43 16.43 16.02 8888 16.44 3052 16.1 23217 380641 19
2020-08-12 16.47 16.14 -0.03 16.44 16.54 16 15488 16.44 490 15.85 20665 333607 36
2020-08-11 16.19 16.47 0.32 16.51 16.52 16.4 18858 16.55 1505 16 13000 214148 23
2020-08-10 16.4 16.19 -0.25 16.15 16.45 16.07 24413 16.49 1702 16.05 26985 436925 26
2020-08-09 16.4 16.4 0.14 16.54 16.58 16.03 16491 16.55 3102 16.04 4740 77732 17
2020-08-06 16.44 16.4 -0.24 16.2 16.9 16.17 13971 16.88 1502 16.02 16005 262471 30
2020-08-05 17.13 16.44 -0.38 16.75 16.75 16.36 14622 16.98 1922 16.16 19005 312482 36
2020-08-04 17.12 17.13 -0.12 17 17.69 16.82 12937 17 2022 16.33 5760 98670 15
2020-07-29 16.74 17.12 0.58 17.32 17.39 16.88 6158 17.36 6360 17.01 26100 446736 42
2020-07-28 16.61 16.74 0.26 16.87 16.94 16.45 9343 16.89 5805 16.22 5235 87633 15
2020-07-27 16.34 16.61 0.16 16.5 16.7 16.5 8773 16.67 5805 16.07 2230 37030 8
2020-07-26 16.54 16.34 0.15 16.69 16.7 16.01 8105 16.69 4460 15.85 45012 735425 58
2020-07-22 16.26 16.54 0.54 16.8 16.98 16.26 4740 16.79 4090 16.27 5510 91158 17
2020-07-21 16.34 16.26 0.56 16.9 17.45 15.52 5675 17.19 3990 15.21 13868 225507 22
2020-07-20 15.11 16.34 1.1 16.21 16.62 15.15 836 16.61 5679 16.06 34790 568578 69
2020-07-19 16.04 15.11 -0.6 15.44 16.4 15 1204 16.39 0 0 53500 808189 44
2020-07-16 15.98 16.04 -0.08 15.9 16.45 15.2 204 16.44 2045 15.2 18020 288952 27
2020-07-15 16.73 15.98 -0.73 16 16.64 15.14 6977 16.5 2000 15.56 37010 591253 64
2020-07-14 16.94 16.73 -0.3 16.64 17.2 16.6 539 17.2 1085 16.31 19624 328314 34
2020-07-13 18.12 16.94 -0.93 17.19 18.68 16.31 6854 17.7 1000 16.31 273448 4631395 277
2020-07-12 18.11 18.12 -0.11 18 18.58 17.52 6954 18.9 1000 17.52 40223 728876 100
2020-07-09 18.36 18.11 -0.46 17.9 18.36 17.85 4577 18.58 0 0 3161 57254 7
2020-07-08 18.69 18.36 -0.59 18.1 18.82 18.01 4320 18.9 2000 18.07 27710 508703 29
2020-07-07 18.46 18.69 -0.13 18.33 19.05 18.31 3845 19 1320 18.3 7731 144522 22
2020-07-06 18.55 18.46 0.15 18.7 18.96 18.2 1765 19.06 1080 17.51 52802 974627 56
2020-07-05 18.98 18.55 -0.32 18.66 19.15 18.12 1515 19.06 0 0 38278 710000 54
2020-06-30 18.53 18.98 0.35 18.88 19.5 18.4 2065 19.34 1230 18.42 144358 2740455 116
2020-06-29 19.24 18.53 -0.79 18.45 18.99 18.41 5055 19.5 3000 18.38 15075 279276 52
2020-06-28 19.09 19.24 -0.09 19 19.84 18.63 4840 19.5 3080 18.38 34632 666354 61
2020-06-25 18.72 19.09 -0.08 18.64 19.7 18.64 4330 19.69 3000 18.38 86879 1658118 78
2020-06-24 17.97 18.72 0.55 18.52 19 18.06 9043 18.89 5142 18.35 39945 747904 49
2020-06-23 16.66 17.97 1.39 18.05 18.32 16.35 5385 18.32 16942 18.05 160826 2889359 215
2020-06-22 16.71 16.66 -0.05 16.66 17 16.4 15221 17.16 15500 16.35 21968 365985 37
2020-06-21 16.87 16.71 0.08 16.95 16.97 16.4 14347 17.16 16500 16.47 5565 93019 16
2020-06-18 17.05 16.87 0.11 17.16 17.16 16.45 11166 17.16 15000 16.26 15419 260122 35
2020-06-17 16.63 17.05 0.35 16.98 17.15 16.62 17275 17 19200 16.32 2340 39907 14
2020-06-16 16.4 16.63 0.77 17.17 17.17 16.2 5555 17.17 17700 16.15 53633 891765 81
2020-06-15 17.06 16.4 -0.6 16.46 16.98 16.1 19807 16.9 2200 16.21 12330 202235 28
2020-06-14 16.59 17.06 0.59 17.18 17.2 16.42 12427 17.18 20 16.41 29750 507603 29
2020-06-11 17 16.59 -0.1 16.9 17 16 10951 17.47 0 0 20953 347714 47
2020-06-10 16.95 17 0.05 17 17.4 16.67 21961 17.47 180 16.66 8550 145367 24
2020-06-09 17.16 16.95 -0.31 16.85 17.22 16.85 13807 17.49 1200 16.65 8343 141451 19
2020-06-08 17.6 17.16 -0.59 17.01 17.89 17 14241 17.7 1000 16.65 59607 1022922 65
2020-06-07 17.4 17.6 0.01 17.41 17.97 17.41 17055 17.94 6000 16.65 14425 253860 30
2020-06-04 17.32 17.4 0.09 17.41 17.65 17.05 15055 17.69 6000 16.65 22521 391875 47
2020-06-03 17.45 17.32 0.03 17.48 17.6 17 17892 17.62 5070 17.21 6339 109810 16
2020-06-02 17.4 17.45 -0.13 17.27 17.69 17.26 18266 17.5 6100 17.18 6157 107435 19
2020-05-31 17.1 17.34 0.35 17.45 17.7 17.15 14881 17.7 1210 17.16 5220 90531 22
2020-05-17 17.6 17.2 -0.61 16.99 17.38 16.99 6272 17.58 900 16.54 5600 96334 7
2020-05-14 16.96 17.6 0.39 17.35 17.75 16.65 5522 17.35 1350 16.85 2430 42773 7
2020-05-13 17.29 16.96 -0.3 16.99 17.25 16.5 6909 17.2 4142 16.62 51662 876204 28
2020-05-12 17.27 17.29 -0.42 16.85 17.99 16.85 7306 17.6 0 0 11295 195296 24
2020-05-11 17.29 17.27 0.2 17.49 17.85 16.04 6140 18.15 10249 16.09 49399 853168 54
2020-05-10 17.73 17.29 -0.15 17.58 18.2 17 6730 18.15 164 16.5 26051 450327 39
2020-05-07 17.74 17.73 -0.72 17.02 18.32 17.02 9360 18.26 164 16.5 10838 192127 22
2020-05-06 17.95 17.74 -0.45 17.5 18 17.42 9376 18.39 508 17.44 7511 133213 20
2020-05-05 17.44 17.95 0.41 17.85 18.75 17.26 8110 18.39 390 17.16 14757 264955 33
2020-05-04 17.81 17.44 -0.01 17.8 17.85 17.17 7826 18.97 850 17.16 22565 393555 63
2020-05-03 18.58 17.81 -0.93 17.65 18.14 17.45 6140 18.24 500 17.5 16217 288757 46
2020-04-30 18.94 18.58 -0.14 18.8 19.15 18.34 7125 19.68 430 18.12 20660 383831 44
2020-04-29 19.53 18.94 -1.02 18.51 19.98 18.5 4765 18.94 1557 18.34 67202 1272504 97
2020-04-28 19.91 19.53 -0.77 19.14 20.58 19.14 4150 21 745 18.61 162056 3165245 202
2020-04-27 20.17 19.91 0.08 20.25 22 19 1000 21.9 3455 20 174171 3468049 202
2020-04-26 19.05 20.17 1.35 20.4 20.95 18.55 4550 20.5 8447 19.5 208361 4202040 236
2020-04-23 18.7 19.05 0.3 19 19.18 18.5 4070 19.45 1720 18.63 24675 469958 44
2020-04-22 18.68 18.7 0.02 18.7 19 18.41 6200 18.93 500 17.07 24650 460857 40
2020-04-21 18.34 18.68 0.53 18.87 19.23 18.25 5310 19.23 500 17.07 37740 704802 49
2020-04-16 18.39 18.34 0.21 18.6 18.74 18.06 3860 18.8 0 0 8355 153242 30
2020-04-15 18.83 18.39 -0.62 18.21 18.88 18.19 5874 18.7 40 18.06 9035 166199 22
2020-04-14 18.65 18.83 0.32 18.97 19.19 18.37 5205 18.99 400 18.37 13632 256633 38
2020-04-13 18.57 18.65 0.39 18.96 19.05 18.06 5480 19 512 18.37 9130 170289 32
2020-04-12 18.71 18.57 -0.32 18.39 18.68 18.39 4380 19.28 100 18.11 3484 64716 40
2020-04-09 18.93 18.71 -0.81 18.12 19.4 18.12 2580 19.28 0 0 48992 916841 94
2020-04-08 19.02 18.93 -0.64 18.38 19.53 18.38 1280 19.44 950 18.4 13453 254601 61
2020-04-07 18.7 19.02 0.59 19.29 19.59 18.95 1480 19.29 5600 18.75 29646 563964 77
2020-04-06 18.48 18.7 0.26 18.74 18.99 17.8 1320 19.63 5020 18.16 14489 270890 44
2020-04-05 19.07 18.48 -0.2 18.87 18.9 18.25 1420 19.63 0 0 4616 85327 24
2020-04-02 18.56 19.07 0.09 18.65 19.34 18.35 2250 19.3 10 18.35 6246 119089 26
2020-04-01 19.05 18.56 -0.13 18.92 19 18.11 2783 19.64 80 18.21 13766 255536 88
2020-03-31 19.1 19.05 -0.1 19 19.75 18.65 2683 19.97 5 18.07 5041 96040 26
2020-03-30 19.66 19.1 -0.66 19 20 18 4083 20.35 0 0 97684 1866039 96
2020-03-29 20.43 19.66 -1.42 19.01 20.4 19.01 4733 20.35 550 18.54 20912 411168 49
2020-03-26 19.39 20.43 0.84 20.23 20.79 19.99 1500 20.6 580 19.3 10225 208895 22
2020-03-25 19.43 19.39 0.27 19.7 20.6 18.81 5185 20.48 550 18.54 14345 278170 30
2020-03-24 20.09 19.43 -1.09 19 20 18.62 3300 21.75 0 0 30547 593637 49
2020-03-23 20.9 20.09 -0.91 19.99 21.8 19 7317 20.9 0 0 17150 344537 33
2020-03-22 20.14 20.9 1.76 21.9 21.9 20.75 4000 21.9 550 18.35 5500 114928 3
2020-03-19 19.48 20.14 1.01 20.49 20.8 17.65 2929 20.8 550 18.22 39305 791585 67
2020-03-18 20.31 19.48 -2.03 18.28 20.7 18.28 9353 18.87 0 0 5426 105714 19
2020-03-17 21 20.31 -0.67 20.33 21 18.97 11453 20.34 485 19 3052 61979 16
2020-03-16 21.06 21 -2.01 19.05 22.45 18.96 2550 21.75 888 18.97 4815 101138 8
2020-03-15 23.36 21.06 -2.33 21.03 21.12 21.03 1310 23.96 0 0 13268 279398 20
2020-03-11 23.28 23.36 0.47 23.75 23.97 22.35 1760 23.96 0 0 5560 129863 9
2020-03-10 23.28 23.28 -23.28 0 0 0 1510 24.49 0 0 0 0 0
2020-03-09 23.44 23.28 -0.44 23 23.99 22.99 1510 24.49 0 0 12250 285185 13
2020-03-08 23.44 23.44 -23.44 0 0 0 1500 24.49 0 0 0 0 0
2020-03-05 22.85 23.44 0.74 23.59 23.59 22.79 1500 24.49 1200 22.78 16312 382323 14
2020-03-04 23.16 22.85 0.24 23.4 23.69 22.5 2000 23.9 800 22.6 46236 1056430 52
2020-03-03 22.79 23.16 1.1 23.89 24 22.62 1100 23.89 820 22.31 20630 477842 36
2020-03-02 22.51 22.79 -0.61 21.9 23.1 21.9 850 24.7 800 21.83 9010 205318 13
2020-03-01 23.13 22.51 -0.03 23.1 23.14 21.03 5200 23.49 0 0 8069 181628 18
2020-02-27 23.13 23.13 -0.14 22.99 23.5 22.25 3200 23.49 0 0 300 6933 6
2020-02-26 23.37 23.13 -0.12 23.25 23.25 21.54 3400 23.52 0 0 3464 80132 19
2020-02-12 23.28 22.89 -0.09 23.19 23.2 22.75 5084 23.65 1500 22.61 9900 226657 17
2020-02-11 22.88 23.28 0.12 23 23.65 23 5034 23.5 1020 22.7 3185 74134 7
2020-02-10 22.92 22.88 0.28 23.2 23.24 22.7 5799 23.44 1270 22.12 13500 308895 24
2020-02-09 23.01 22.92 -0.31 22.7 23.39 22.6 10246 23.44 1250 22.12 9750 223464 14
2020-02-06 23.1 23.01 -0.03 23.07 23.65 23 9246 23.44 1250 22.12 526600 12117941 40
2020-01-16 23.56 23.26 -0.26 23.3 23.74 23 16205 23.89 500 22.62 28190 655736 72
2020-01-15 24.14 23.56 -0.64 23.5 24.3 23 8905 24.25 500 22.62 23560 554971 32
2020-01-14 24.25 24.14 -0.25 24 24.48 23.9 8545 24.3 21930 23.8 18560 447948 40
2020-01-13 25.05 24.25 -0.65 24.4 24.69 23.81 1100 24.97 1030 23.05 100807 2444161 136
2019-12-12 22.5 22.26 -0.01 22.49 22.87 22.01 15010 22.5 2080 21.25 5568 123931 9
2019-12-11 22.21 22.5 0.29 22.5 22.89 22.08 15699 23 2080 21.25 43209 972396 83
2019-12-10 21.75 22.21 1.05 22.8 22.8 21.88 15199 23 2080 21.25 132971 2953179 163
2019-12-09 21.79 21.75 0.06 21.85 21.9 21.6 9849 21.92 0 0 13462 292736 37
2019-12-08 21.84 21.79 0.04 21.88 22 21.63 10349 21.89 2135 21.6 50244 1094800 105
2019-12-05 21.91 21.84 -0.01 21.9 22 21.6 5379 22 2000 20.6 76415 1669260 95
2019-12-04 21.15 21.91 0.72 21.87 22 21.53 5839 22.39 5457 21.6 47500 1040792 54
2019-12-03 20.72 21.15 0.97 21.69 22 20.5 5220 22.25 8920 20.7 124207 2627086 89
2019-12-02 20.88 20.72 0.22 21.1 21.25 20.37 10 22 5920 20.37 31056 643470 64
2019-12-01 20.81 20.88 0.09 20.9 20.9 20.6 7985 20.95 6700 20.37 5000 104395 4
2019-11-28 20.45 20.81 0.53 20.98 21.38 20.4 3635 20.98 5000 19 53163 1106090 101
2019-11-27 20.34 20.45 0.06 20.4 20.5 20.26 4845 20.5 11460 20.2 16652 340494 41
2019-11-26 20.44 20.34 -0.04 20.4 20.49 20.2 8635 20.49 11460 20.2 18542 377170 85
2019-11-25 20.54 20.44 0.02 20.56 20.6 20.2 7805 20.9 11500 20.2 29424 601452 31
2019-11-24 20.82 20.54 -0.22 20.6 20.8 20.33 6835 20.9 7380 20.33 17818 366070 25
2019-11-21 20.71 20.82 0.15 20.86 21 20.63 9345 20.9 11000 20.07 69737 1452131 78
2019-11-20 20.36 20.71 0.59 20.95 21.3 20.14 5000 22.39 9950 20.32 502934 10414533 297
2019-11-19 20.41 20.36 -0.01 20.4 20.5 20.25 14041 20.5 500 19.8 22456 457124 55
2019-11-18 20.47 20.41 0.03 20.5 20.88 20.14 2590 20.95 3410 20.04 102754 2096956 186
2019-11-17 19.86 20.47 0.49 20.35 20.8 20.03 2150 20.73 677 20.4 345884 7079522 394
2019-11-14 19.18 19.86 0.82 20 20.1 19.3 7400 20.15 1029 18.3 458199 9101319 313
2019-11-13 18.74 19.18 0.56 19.3 19.3 18.9 32737 19.4 27697 18.5 63689 1221618 85
2019-11-12 18.62 18.74 0.3 18.92 19.46 18.59 23321 19 27697 18.3 487085 9129164 314
2019-11-11 18.14 18.62 0.8 18.94 19.35 18.13 13485 19.45 6630 18.6 262506 4887288 216
2019-11-07 17.95 18.14 0.55 18.5 18.5 17.9 27723 18.5 3970 17.4 243914 4425556 187
2019-11-06 17.42 17.95 0.48 17.9 18.15 17.8 46914 17.99 54795 17.5 66180 1187909 72
2019-11-05 17.4 17.42 0.5 17.9 18 17.27 45971 18 4695 17.36 570080 9933645 156
2019-11-04 17.53 17.4 -0.13 17.4 17.83 17.3 45736 17.8 3960 17.3 865290 15052143 258
2019-11-03 17.6 17.53 -0.25 17.35 17.9 17.35 36443 17.87 3330 17.3 40211 704759 90
2019-10-31 17.75 17.6 -0.2 17.55 17.89 17.55 22533 17.92 2010 17.3 21011 369731 79
2019-10-30 17.62 17.75 0.08 17.7 17.95 17.41 42587 17.95 2300 17.05 60475 1073690 74
2019-10-29 17.6 17.62 0.08 17.68 17.88 17.48 55298 17.9 2300 17.05 33021 581913 87
2019-10-28 17.74 17.6 0.04 17.78 17.93 17.4 54813 17.95 4977 17.44 34801 612571 36
2019-10-27 17.73 17.74 -0.05 17.68 17.95 17.57 42313 17.99 4300 17.41 52501 931543 71
2019-10-24 17.65 17.73 0.15 17.8 17.95 17.62 39299 17.93 4300 17.41 9199 163114 33
2019-10-23 17.9 17.65 0.09 17.99 17.99 17.4 48854 17.99 4300 17.41 47524 838870 68
2019-10-22 17.9 17.9 0.06 17.96 18 17.7 38701 17.97 3650 17.51 12766 228491 30
2019-10-21 18.02 17.9 -0.03 17.99 18 17.7 62015 18.18 3660 17.74 49604 887774 51
2019-10-20 17.98 18.02 0.12 18.1 18.23 17.75 35550 18.37 3350 17.51 47085 848238 48
2019-10-17 18.23 17.98 -0.23 18 18.45 17.65 22438 18.48 2500 17.51 38805 697592 46
2019-10-16 18.08 18.23 0.1 18.18 18.48 17.8 22830 18.49 2915 17.51 389206 7095988 227
2019-10-15 17.76 18.08 0.39 18.15 18.35 17.8 17356 18.35 27415 17.5 135094 2442263 106
2019-10-14 17.73 17.76 0.02 17.75 17.94 17.5 40847 17.89 27419 17.11 78959 1402587 79
2019-10-13 17.21 17.73 0.61 17.82 17.99 17.31 43807 18 27919 17.14 120294 2133029 152
2019-10-10 17.67 17.21 -0.21 17.46 17.94 17 42816 17.55 115 16.3 32210 554485 52
2019-10-09 17.92 17.67 -0.28 17.64 17.91 17.33 27876 17.98 415 16.3 54037 955009 60
2019-10-08 18.04 17.92 -0.39 17.65 18 17.31 22342 18 562 17.31 159476 2858280 73
2019-10-07 18.02 18.04 0.08 18.1 18.48 17.74 4092 18.3 4000 17.53 392061 7071214 306
2019-10-03 17.51 18.02 0.98 18.49 19 17.35 3466 18.74 1500 17.31 888171 16005133 416
2019-10-02 17.28 17.51 0.25 17.53 17.53 17.5 13943 17.5 1900 16.25 2500 43785 4
2019-10-01 17.5 17.28 -0.03 17.47 17.5 17.18 11766 17.67 560 16.83 15175 262172 20
2019-09-30 17.33 17.5 0.27 17.6 17.63 17.16 10481 17.69 500 16.12 11300 197698 20
2019-09-29 17.19 17.33 0.36 17.55 17.6 17.11 13730 17.64 0 0 13059 226351 17
2019-09-26 16.86 17.19 0.59 17.45 17.5 16.89 12670 17.64 0 0 23341 401173 37
2019-09-25 16.61 16.86 0.39 17 17 16 15670 16.98 2000 15 12750 214911 19
2019-09-24 16.44 16.61 0.31 16.75 17 15 16416 16.98 2820 15.3 97330 1616727 98
2019-09-22 17.31 16.35 -0.47 16.84 16.9 15.58 31185 17.39 0 0 17700 289321 48
2019-09-18 17.26 17.3 0.14 17.4 17.4 17.1 30145 17.4 4800 16.9 4700 81330 8
2019-09-17 17.3 17.26 0.07 17.37 17.47 17 31495 17.44 4800 16.9 43870 757406 38
2019-09-15 17.29 17.41 -0.04 17.25 17.46 17.2 30985 17.69 4776 17.12 11200 194953 10
2019-09-12 17.72 17.29 -0.22 17.5 17.66 17.11 32485 17.69 5276 17.2 31377 542453 47
2019-09-11 17.6 17.72 0.15 17.75 17.75 17.71 36585 17.8 3550 17 2500 44296 3
2019-09-10 17.58 17.6 0.08 17.66 17.75 17.43 30385 17.88 5550 17.02 9480 166813 14
2019-09-09 17.64 17.58 0.15 17.79 17.79 17.5 28235 17.93 5125 17.27 23054 405209 23
2019-09-08 17.64 17.64 0 17.64 17.95 17.64 37535 17.97 5625 17.45 3020 53280 4
2019-09-05 17.93 17.64 -0.3 17.63 17.64 17.63 37650 17.97 5625 17.45 3250 57318 3
2019-08-25 17.56 17.81 0.17 17.73 17.98 17.7 32910 17.77 1359 17.05 14878 264941 14
2019-08-22 17.73 17.56 -0.08 17.65 17.72 17.3 29185 17.7 1359 17.05 14810 260130 20
2019-08-21 17.85 17.73 -0.39 17.46 17.92 17.45 20285 17.97 1359 17.05 20000 354634 25
2019-08-20 17.89 17.85 -0.29 17.6 18.05 17.6 19185 17.98 3859 17.5 179250 3198734 113
2019-08-19 17.79 17.89 0.14 17.93 17.94 17.67 14870 17.99 559 17 24400 436473 31
2019-08-18 17.67 17.79 0.23 17.9 17.9 17.5 6535 17.99 5000 17.54 32593 579959 37
2019-08-15 17.82 17.67 -0.08 17.74 17.78 17.23 3850 18.05 0 0 53568 946758 84
2019-08-15 17.82 17.67 -0.08 17.74 17.78 17.23 3850 18.05 0 0 53568 946758 84
2019-08-15 17.82 17.67 -0.08 17.74 17.78 17.23 3850 18.05 0 0 53568 946758 84
2019-08-08 17.12 17.6 0.72 17.84 18 17.17 1600 18.05 1000 17.5 294904 5189465 246
2019-08-08 17.12 17.6 0.72 17.84 18 17.17 1600 18.05 1000 17.5 294904 5189465 246
2019-08-08 17.12 17.6 0.72 17.84 18 17.17 1600 18.05 1000 17.5 294904 5189465 246
2019-08-08 17.12 17.6 0.72 17.84 18 17.17 1600 18.05 1000 17.5 294904 5189465 246
2019-08-08 17.12 17.6 0.72 17.84 18 17.17 1600 18.05 1000 17.5 294904 5189465 246
2019-08-08 17.12 17.6 0.72 17.84 18 17.17 1600 18.05 1000 17.5 294904 5189465 246
2019-08-08 17.12 17.6 0.72 17.84 18 17.17 1600 18.05 1000 17.5 294904 5189465 246
2019-08-08 17.12 17.6 0.72 17.84 18 17.17 1600 18.05 1000 17.5 294904 5189465 246
2019-08-08 17.12 17.6 0.72 17.84 18 17.17 1600 18.05 1000 17.5 294904 5189465 246
2019-08-08 17.12 17.6 0.72 17.84 18 17.17 1600 18.05 1000 17.5 294904 5189465 246
2019-08-08 17.12 17.6 0.72 17.84 18 17.17 1600 18.05 1000 17.5 294904 5189465 246
2019-08-08 17.12 17.6 0.72 17.84 18 17.17 1600 18.05 1000 17.5 294904 5189465 246
2019-08-07 17.27 17.12 0.07 17.34 17.34 16.8 6090 18 0 0 27200 465559 52
2019-08-06 17.83 17.27 -0.83 17 18 16.75 9304 18.68 0 0 75097 1297233 76
2019-08-05 18.04 17.83 -0.04 18 18 17.55 10154 18.68 1400 17.25 39632 706452 43
2019-08-04 18.42 18.04 -0.42 18 18.36 17.8 11302 18 2150 17.81 20672 372916 32
2019-08-01 18.25 18.42 0.02 18.27 19 18.15 3014 19.15 1200 18 60715 1118310 16
2019-08-01 18.25 18.42 0.02 18.27 19 18.15 3014 19.15 1200 18 60715 1118310 16
2019-08-01 18.25 18.42 0.02 18.27 19 18.15 3014 19.15 1200 18 60715 1118310 16
2019-07-25 17.87 17.84 0.33 18.2 18.2 17.5 8815 18.2 5800 17.53 53960 962794 60
2019-07-24 18.07 17.87 -0.07 18 18.34 17.5 7844 18.24 1000 17.6 27871 497962 32
2019-07-22 18.13 18.07 0 18.13 18.45 18 5844 18.55 0 0 33870 612173 31
2019-07-21 18.36 18.13 -0.11 18.25 18.4 18.01 8954 18.22 0 0 18000 326413 15
2019-07-18 18.27 18.36 0.18 18.45 18.45 18.11 6324 18.45 0 0 14755 270922 22
2019-07-18 18.27 18.36 0.18 18.45 18.45 18.11 6324 18.45 0 0 14755 270922 22
2019-07-18 18.27 18.36 0.18 18.45 18.45 18.11 6324 18.45 0 0 14755 270922 22
2019-06-27 17.76 18.01 0.37 18.13 18.19 17.9 6785 18.32 0 0 52865 951920 46
2019-06-27 17.76 18.01 0.37 18.13 18.19 17.9 6785 18.32 0 0 52865 951920 46
2019-06-24 17.86 17.7 -0.1 17.76 17.81 17.6 20952 17.96 1000 16.1 44451 786933 64
2019-06-23 17.91 17.86 0.04 17.95 17.97 17.7 20652 18 1300 17.41 38330 684685 41
2019-06-20 17.78 17.91 0.26 18.04 18.15 17.77 7015 18.28 1100 17.7 71160 1274697 56
2019-06-20 17.78 17.91 0.26 18.04 18.15 17.77 7015 18.28 1100 17.7 71160 1274697 56
2019-06-20 17.78 17.91 0.26 18.04 18.15 17.77 7015 18.28 1100 17.7 71160 1274697 56
2019-06-13 17.45 17.83 0.55 18 18 17.5 8500 18 2300 17.27 258380 4607328 213
2019-06-12 17.22 17.45 0.38 17.6 17.7 17 36300 17.8 3650 17.27 273281 4769427 200
2019-06-11 16.82 17.22 0.67 17.49 17.5 16.8 5950 17.5 2300 16.8 143360 2468162 119
2019-06-10 16.82 16.82 0.28 17.1 17.25 16.45 12600 17.27 2900 16.61 357255 6007561 134
2019-06-09 16.45 16.82 0.25 16.7 17.1 16.31 12500 17.27 1300 16.25 64470 1084390 52
2019-06-03 16.57 16.45 0.43 17 17.17 15.73 10800 17.27 2500 15.76 42355 696932 28
2019-06-02 16.23 16.57 0.37 16.6 16.6 16.55 16800 17.36 2500 15.72 4250 70430 3
2019-05-30 17 16.23 -0.8 16.2 16.6 16.1 42810 17.47 900 15.71 13746 223145 10
2019-05-23 15.89 16.28 0.5 16.39 16.4 16.03 24660 16.48 4350 15.6 40018 651298 42
2019-05-22 15.9 15.89 0.1 16 16.1 15.55 25735 16.09 11350 15.06 36015 572175 32
2019-05-21 15 15.9 0.76 15.76 16 15.35 16125 16.1 8350 15.2 32692 519653 62
2019-05-20 15 15 0 15 15 14.1 21646 15.35 2660 14.71 213965 3209300 33
2019-05-19 14.95 15 0.02 14.97 15.12 14.97 9302 15.24 0 0 32925 493923 45
2019-05-16 14.95 14.95 0.05 15 15 14.9 15196 15.1 0 0 96504 1443051 29
2019-05-15 14.97 14.95 -0.04 14.93 15.01 14.5 16724 15 2000 14.01 338610 5061660 26
2019-05-14 15.07 14.97 -0.17 14.9 15 14.78 40016 15.3 6378 14.5 33200 496868 10
2019-05-13 15.14 15.07 -0.14 15 15.2 14.77 35856 15.17 3878 14.77 4167 62815 15
2019-05-12 15.09 15.14 0.13 15.22 15.38 15 34866 15.38 6525 14.77 24800 375435 41
2019-05-09 14.8 15.09 0.37 15.17 15.38 14.99 6353 15.29 0 0 45725 690017 52
2019-05-06 15 14.99 -0.02 14.98 15.14 14.68 41573 14.99 2000 14.65 49756 745943 20
2019-05-05 15.04 15 -0.04 15 15 14.99 39793 15.14 2000 14.65 7500 112479 7
2019-05-02 15.45 15.04 -0.25 15.2 15.2 14.92 27344 15.24 2000 14.95 3100 46634 6
2019-04-30 15.17 15.45 0.31 15.48 15.48 15.27 29375 15.38 1000 14.5 4450 68758 4
2019-04-24 15.21 15.17 0.09 15.3 15.3 14.52 30121 15.3 1425 14.65 18130 275019 19
2019-04-23 14.92 15.21 0.28 15.2 15.44 14.87 11416 15.23 729 14.88 6500 98854 12
2019-04-22 15.05 14.92 -0.19 14.86 15.6 14.5 34537 15.1 650 14.86 15125 225593 20
2019-04-21 15.46 15.05 -0.46 15 15.2 15 34657 15.6 0 0 74064 1114780 23
2019-04-18 15.59 15.46 -0.39 15.2 15.68 15.2 44157 15.67 3144 15.11 12079 186718 29
2019-04-17 15.28 15.59 0.34 15.62 15.62 15.11 34332 15.61 2144 15.03 14440 225096 28
2019-04-16 15.55 15.28 -0.05 15.5 15.75 15.03 47844 15.68 2144 15.03 13451 205581 22
2019-04-15 15.34 15.55 0.16 15.5 15.59 15.34 51154 15.89 2154 15.03 9116 141778 14
2019-04-14 15.6 15.34 -0.44 15.16 15.45 15.1 116654 15.6 2154 15.03 22760 349173 32
2019-04-11 15.67 15.6 -0.07 15.6 15.6 15.55 91104 15.96 4354 15.35 17500 272940 10
2019-04-10 15.63 15.67 0.17 15.8 15.93 15.55 97039 15.9 2654 15.55 15500 242819 11
2019-04-03 16.18 16.05 0.15 16.33 16.33 15.81 100620 16.38 12354 15.62 87962 1411674 106
2019-04-02 16.22 16.18 0.07 16.29 16.39 16 88950 16.38 11404 16.02 45150 730349 61
2019-04-01 15.96 16.22 0.34 16.3 16.37 16 86907 16.38 19354 15.9 43421 704107 100
2019-03-27 15.64 15.81 0.21 15.85 15.95 15.56 72297 15.9 2854 15.15 7384 116765 13
2019-03-26 15.83 15.64 -0.16 15.67 15.98 15.6 74911 15.98 3854 15.21 6560 102571 23
2019-03-25 15.99 15.83 -0.1 15.89 15.95 15.61 62958 15.98 2354 15.21 7530 119226 18
2019-03-24 15.72 15.99 0 15.72 16.1 15.72 53234 16.1 1354 15.03 7570 121018 13
2019-03-21 15.58 15.72 0.42 16 16 15.6 53364 16.1 1754 15.45 66730 1048712 61
2019-03-20 15.74 15.58 -0.44 15.3 15.9 15.3 75649 15.99 1354 15.3 26677 415666 43
2019-03-19 15.77 15.74 -0.16 15.61 15.97 15.61 79105 15.87 5975 15.55 56090 882864 51
2019-03-14 16.01 15.83 -0.03 15.98 15.99 15.8 89943 15.99 7994 15.77 5985 94758 11
2019-03-11 16.05 16.01 -0.15 15.9 16.45 15.9 54346 16.25 8480 15.77 145241 2324628 84
2019-03-10 16.44 16.05 -0.54 15.9 16.5 15.9 43446 16.85 8380 15.8 22110 354823 48
2019-02-25 16.91 16.95 -0.19 16.72 17.09 16.53 26864 17.12 8824 16.55 14468 245172 14
2019-02-17 16.44 17 0.46 16.9 17.39 16.6 49805 16.96 12079 16.4 342950 5830510 173
2019-02-14 16.61 16.44 -0.11 16.5 16.9 16.21 20547 16.65 9179 16.3 2990 49142 9
2019-01-10 15.29 15.37 0.11 15.4 15.5 15.15 28996 15.5 25200 15 18650 286697 36
2018-12-30 14.98 15 0.07 15.05 15.19 14.8 12559 15.18 3041 14.85 120907 1813130 152
2018-12-27 14.85 14.98 0.14 14.99 15.15 14.7 19778 15.05 13680 14.61 125192 1875334 70
2018-12-26 14.57 14.85 0.06 14.63 15.13 14.63 24127 15 12489 14.14 43988 653015 47
2018-12-25 14.93 14.57 0.01 14.94 14.94 14.02 21149 15.2 17899 14.01 37642 548268 62
2018-12-24 15.02 14.93 -0.21 14.81 15.28 14.81 18269 15.3 0 0 11578 172809 18
2018-11-14 13.73 13.51 -0.23 13.5 13.52 13.5 18549 13.98 1350 13.03 10100 136426 11
2018-11-13 13.81 13.73 -0.04 13.77 14.2 13.5 19660 13.98 10850 13.01 79447 1090746 54
2018-11-12 13.98 13.81 -0.06 13.92 14 13.7 10447 14 5650 13 95800 1323477 64
2018-11-11 13.82 13.98 -0.02 13.8 14.18 13.75 6347 14.45 16150 13.65 47930 670140 51
2018-11-08 13.76 13.82 0.24 14 14.07 13.5 761 14.18 3589 13.62 123068 1700677 83
2018-11-01 12.49 12.63 0.06 12.55 13 12.54 8973 12.96 3665 12.14 103838 1310959 47
2018-10-31 12.44 12.49 0.06 12.5 12.7 12.11 9025 12.68 6165 12.1 116797 1459122 127
2018-10-30 11.86 12.44 0.54 12.4 12.6 12 7800 12.67 9305 12.1 155304 1931972 112
2018-10-29 11.28 11.86 1.02 12.3 12.4 11.3 3000 12.4 4140 12 124794 1479904 77
2018-10-28 10.84 11.28 0.66 11.5 11.5 10.91 7500 11.67 2639 10.93 57270 646002 70
2018-10-25 11 10.84 0.2 11.2 11.2 10.5 18643 11.28 2000 10.81 60528 656118 54
2018-10-24 10.92 11 0.06 10.98 11.3 10.8 28787 11.25 1000 10.62 73635 809641 58
2018-10-23 10.95 10.92 -0.2 10.75 11.39 10.71 10710 11.2 1000 10.62 64665 705871 66
2018-10-22 11.02 10.95 0.22 11.24 11.25 10.76 8340 11.39 2345 10.88 88535 969173 67
2018-10-21 10.92 11.02 -0.01 10.91 11.39 10.91 5624 11.17 300 10.01 17150 188910 27
2018-10-18 11.03 10.92 -0.07 10.96 11.02 10.7 3665 11.39 300 10.41 26744 292127 35
2018-10-17 10.54 11.03 0.55 11.09 11.39 10.75 1665 11.39 7435 10.61 73270 807925 71
2018-10-16 10.24 10.54 0.69 10.93 10.94 10.05 1926 11 8550 10.4 73230 772047 100
2018-10-15 9.99 10.24 0.43 10.42 10.5 10 0 0 4740 9.81 68119 697225 71
2018-10-14 9.47 9.99 0.73 10.2 10.28 9.5 2000 10.4 4375 9.86 116062 1159247 99
2018-10-11 9.4 9.47 0.1 9.5 9.65 9.11 8890 9.64 925 9.2 123700 1171649 46
2018-10-10 9.72 9.4 -0.37 9.35 9.73 9.3 11890 9.94 175 9.13 86300 810809 72
2018-10-09 9.63 9.72 -0.37 9.26 9.97 9.21 24960 9.9 3170 9.21 75196 730596 71
2018-10-08 9.97 9.63 -0.23 9.74 9.84 9.35 26190 10 140 9.01 18660 179625 19
2018-10-02 9.36 9.81 0.54 9.9 9.94 9.37 46725 9.94 15140 9.37 148240 1453654 92
2018-10-01 9.63 9.36 0.04 9.67 9.68 9.15 63281 9.65 1140 9.01 52850 494899 23
2018-09-30 9.53 9.63 0.09 9.62 9.8 9.22 49316 9.76 5140 9.01 46552 448236 33
2018-09-13 12.07 11.92 0.07 12.14 12.2 11.8 38359 12.23 3000 11.36 39930 475932 28
2018-09-12 12.39 12.07 -0.39 12 12.25 11.83 57295 12.34 0 0 84070 1014995 57
2018-09-10 12.48 12.39 0.06 12.54 12.67 12.15 57997 12.7 20987 12.19 129835 1608405 73
2018-09-09 11.87 12.48 0.63 12.5 12.8 12 21160 12.8 20815 12.11 407776 5088856 224
2018-09-06 11.16 11.87 0.84 12 12.08 11.5 30000 12.2 29087 11.65 483355 5737906 246
2018-09-05 11.04 11.16 0.32 11.36 11.4 10.6 87538 11.45 15320 10.4 124998 1394824 82
2018-09-04 10.84 11.04 0.26 11.1 11.13 10.72 98674 11.14 15320 10.4 60457 667714 39
2018-09-03 10.85 10.84 0.14 10.99 11.17 10.61 94029 11.08 15320 10.4 50830 550867 31
2018-09-02 11.17 10.85 -0.32 10.85 10.87 10.85 91212 11.18 15320 10.4 12849 139439 16
2018-08-30 11.17 11.17 -11.17 0 0 0 94168 11.3 5090 10.4 0 0 0
2018-08-29 11.15 11.17 0.15 11.3 11.39 10.82 95654 11.3 10215 10.4 10220 114208 17
2018-08-28 10.74 11.15 0.56 11.3 11.3 10.8 76727 11.34 60625 11 17737 196754 25
2018-08-27 10.82 10.74 0.12 10.94 10.94 10.6 54102 11.2 55125 10.12 17535 188367 28
2018-08-26 10.5 10.82 0.2 10.7 11 10.66 39107 10.99 15125 10.14 18585 201168 41
2018-08-19 11.05 10.5 -0.78 10.27 10.82 10.1 70297 11 5000 10.11 13840 145390 12
2018-08-15 11.06 10.94 -0.01 11.05 11.05 10.75 61588 11.25 10000 10.1 9710 106180 12
2018-08-12 11.11 11.29 0.46 11.57 11.7 10.91 94454 11.57 27035 11.03 53040 599036 62
2018-08-02 11.28 11.72 0.52 11.8 11.8 11.28 9295 11.85 29385 11.36 42090 493452 45
2018-08-01 11.21 11.28 0.29 11.5 11.5 11 9757 11.68 24550 11.13 132613 1496165 86
2018-07-31 10.97 11.21 0.11 11.08 11.35 11.03 16702 11.39 17035 10.72 55680 624434 59
2018-07-30 10.89 10.97 0.2 11.09 11.09 10.65 17982 11.34 15000 10.7 31605 346557 21
2018-07-29 10.83 10.89 0.13 10.96 11.1 10.62 12755 11.39 10000 9.75 14977 163168 18
2018-07-24 10.88 11.21 0.38 11.26 11.47 10.9 15856 11.39 11000 10.31 93545 1048725 72
2018-07-15 11.5 11.02 -0.36 11.14 11.92 10.6 59324 11.15 0 0 302349 3330541 158
2018-07-12 11.92 11.5 -0.04 11.88 11.88 11.41 24899 12 0 0 59321 682488 35
2018-07-09 11.57 11.74 0.13 11.7 11.99 11.1 10360 12 8020 11.3 184398 2164739 97
2018-07-08 12.27 11.57 -1.17 11.1 12.73 11.1 34071 12.2 0 0 138547 1602689 68
2018-07-05 12.57 12.27 -0.07 12.5 12.56 12.11 50221 12.76 1718 11.96 76150 934520 40
2018-07-03 12.45 12.69 0.15 12.6 12.88 12.28 63701 12.89 3830 12.57 104336 1324023 91
2018-07-02 12.72 12.45 -0.31 12.41 12.55 12.41 69187 12.64 832 11.96 81750 1018129 45
2018-06-28 12.71 12.72 0.07 12.78 12.93 12.6 30057 13.24 1332 12.02 93318 1186799 74
2018-06-27 12.9 12.71 -0.1 12.8 12.81 12.63 40352 13 11832 12.51 43220 549254 22
2018-06-26 13.26 12.9 -0.26 13 13.1 12.6 54888 13 11832 12.61 191185 2466661 97
2018-06-25 12.98 13.26 0.15 13.13 13.65 12.9 59843 13.25 3973 12.62 981395 13017613 373
2018-06-21 13.02 12.71 -0.12 12.9 12.95 12.55 68736 13.1 5372 12.5 25515 324282 24
2018-06-20 13.09 13.02 -0.09 13 13.16 12.77 57997 13.2 3617 12.5 116950 1522116 159
2018-06-19 12.81 13.09 0.19 13 13.4 12.74 60946 13.2 15012 12.5 55550 727271 31
2018-06-14 12.45 12.81 0.55 13 13 12.41 44466 13.19 13474 11.96 150887 1932394 100
2018-06-13 12.37 12.45 0.28 12.65 12.65 12.3 49983 12.85 17474 12.26 81950 1020109 53
2018-05-31 12.37 12.28 0.37 12.74 12.74 12 65137 12.75 4772 12.05 124595 1530300 82
2018-05-30 12.39 12.37 0.1 12.49 12.69 12.2 57402 12.69 8202 12 55302 684166 41
2018-05-29 12.2 12.39 0.48 12.68 12.99 11.95 55762 12.69 29402 12.05 184958 2291053 83
2018-05-28 11.75 12.2 0.55 12.3 12.92 11.94 21210 12.49 500 11.9 248758 3034265 170
2018-05-23 12 12.03 0 12 12.2 12 45171 12.2 11292 11.6 107504 1293154 29
2018-05-22 12.05 12 -0.05 12 12.14 11.99 40921 12.22 15292 11.7 71317 856051 22
2018-05-21 11.94 12.05 0.26 12.2 12.24 11.83 49280 12.22 22792 11.83 68056 819824 50
2018-05-20 11.77 11.94 0.24 12.01 12.28 11.5 32909 12.17 1492 11.61 759012 9065745 170
2018-05-17 11.95 11.77 -0.45 11.5 12 11.5 55333 11.95 291 11 149265 1756253 56
2018-05-16 11.88 11.95 -0.17 11.71 12.1 11.67 60553 12 91 11 363069 4336864 138
2018-05-15 11.74 11.88 0.26 12 12.17 11.67 56167 12 91 11 375152 4455737 147
2018-05-14 11.98 11.74 -0.07 11.91 12.35 11.4 22964 12 90 11.1 341741 4013397 166
2018-05-13 11.48 11.98 0.52 12 12.2 11.43 6673 12.21 19050 11.5 445736 5341373 247
2018-04-30 9.97 10.33 0.61 10.58 10.58 9.5 16515 10.6 27261 9.95 798007 8243460 298
2018-04-29 9.82 9.97 0.17 9.99 10.14 9.78 34704 10.1 6596 9.66 196834 1963124 160
2018-04-26 9.72 9.82 0.22 9.94 9.94 9.55 41583 9.95 5776 9.11 146359 1437655 85
2018-03-18 7.39 7.97 0.61 8 8.12 7.42 5965 8.1 53726 7.87 1967971 15675987 523
2018-03-15 7.32 7.39 0.08 7.4 7.45 7.31 262153 7.57 53950 7.21 96465 713297 49
2018-03-14 7.43 7.32 -0.2 7.23 7.43 7.21 279948 7.43 41783 7.2 194032 1420856 133
2018-03-13 7.49 7.43 -0.09 7.4 7.58 7.33 224683 7.57 29169 7.35 272692 2024820 165
2018-03-12 7.37 7.49 -0.01 7.36 7.56 7.35 159663 7.58 20885 7.35 219075 1639963 112
2018-03-11 7.24 7.37 0.16 7.4 7.41 7.2 129943 7.45 29985 7.23 183282 1350123 94
2018-03-08 7.26 7.24 -0.06 7.2 7.35 7.17 101081 7.3 26485 7.12 157579 1141160 91
2018-03-07 7.23 7.26 -0.05 7.18 7.35 7.16 124478 7.3 27074 7.11 169507 1230008 87
2018-03-06 7.22 7.23 -0.02 7.2 7.37 7.11 116096 7.3 65224 7.11 97824 707708 65
2018-03-05 7.36 7.22 -0.18 7.18 7.28 7.14 103031 7.47 20204 7.17 102517 740065 65
2018-03-04 7.42 7.36 -0.17 7.25 7.54 7.25 113538 7.49 20004 7.21 196513 1445595 109
2018-03-01 7.22 7.42 0.19 7.41 7.6 7.2 81617 7.54 19435 7.3 844297 6267967 401
2018-02-28 7.02 7.22 0.32 7.34 7.34 7 86252 7.35 17435 7.2 547338 3949302 249
2018-02-27 6.85 7.01 0.15 7 7.09 6.9 273734 7 114270 6.95 323078 2264918 143
2018-02-26 6.88 6.85 -0.06 6.82 6.99 6.82 136469 6.99 10153 6.8 48865 334519 30
2018-02-25 6.86 6.88 0.06 6.92 6.94 6.8 126702 6.99 7061 6.8 82981 571246 67
2018-02-22 6.78 6.86 0 6.78 6.96 6.75 77152 6.99 7509 6.73 142568 978406 96
2018-02-21 6.89 6.78 -0.18 6.71 6.94 6.71 182474 6.92 18818 6.65 115800 784659 53
2018-02-20 6.95 6.89 -0.11 6.84 6.98 6.83 170367 6.91 9650 6.8 87972 606164 61
2018-02-19 7.08 6.95 -0.24 6.84 7.14 6.8 154883 6.98 12813 6.8 257940 1792283 128
2018-02-18 7.23 7.08 -0.26 6.97 7.35 6.94 127498 7.25 13331 6.94 358067 2535698 190
2018-02-15 7.12 7.23 0.07 7.19 7.33 7.1 119063 7.3 27091 7.04 358385 2592356 170
2018-02-14 6.87 7.12 0.26 7.13 7.26 6.95 130773 7.24 41437 7 804747 5725790 292
2018-02-13 6.68 6.87 0.27 6.95 6.97 6.65 75245 6.98 31532 6.76 574128 3946755 306
2018-02-12 6.69 6.68 -0.13 6.56 6.77 6.5 117454 6.7 36190 6.55 73533 491503 53
2018-02-11 6.67 6.69 -0.03 6.64 6.76 6.63 134344 6.73 6448 6.6 119795 801971 60
2018-02-08 6.67 6.67 -0.06 6.61 6.77 6.61 112284 6.75 5425 6.6 33926 226427 24
2018-02-07 6.5 6.67 0.1 6.6 6.76 6.57 126019 6.77 7925 6.5 149255 995243 74
2018-02-06 6.71 6.5 -0.06 6.65 6.65 6.41 180152 6.66 5425 6.5 190385 1238378 84
2018-02-05 6.65 6.71 0.02 6.67 6.75 6.67 173422 6.76 13524 6.63 88097 590729 48
2018-02-04 6.78 6.65 -0.17 6.61 6.75 6.6 155959 6.79 11229 6.61 112065 744786 54
2018-02-01 6.7 6.78 0.03 6.73 6.85 6.7 163929 6.79 24107 6.61 82278 557461 47
2018-01-31 6.8 6.7 -0.05 6.75 6.8 6.63 185969 6.9 24307 6.61 384688 2577656 144
2018-01-30 6.7 6.8 0.04 6.74 6.9 6.71 222679 6.79 46590 6.71 154062 1047137 119
2018-01-29 6.78 6.7 0.02 6.8 6.82 6.63 238757 6.85 38090 6.66 466372 3125930 217
2018-01-28 6.71 6.78 -0.01 6.7 6.84 6.68 248443 6.82 14352 6.7 95145 645241 77
2018-01-24 6.76 6.71 -0.09 6.67 6.82 6.66 186976 6.8 11352 6.61 50566 339166 42
2018-01-23 6.79 6.76 -0.14 6.65 6.85 6.64 205344 6.85 9727 6.61 96948 655534 69
2018-01-22 6.94 6.79 -0.24 6.7 6.94 6.66 208244 6.93 9627 6.61 154525 1048568 99
2018-01-21 6.78 6.94 -0.03 6.75 7.11 6.66 180414 7 12927 6.7 624192 4329434 395
2018-01-18 6.67 6.78 0.05 6.72 6.88 6.66 141891 6.85 29212 6.66 147127 997410 107
2018-01-17 6.64 6.67 -0.01 6.63 6.79 6.61 138747 6.73 23832 6.6 70463 470141 59
2018-01-16 6.74 6.64 -0.13 6.61 6.7 6.6 146696 6.74 23830 6.56 45136 299886 51
2018-01-15 6.77 6.74 -0.12 6.65 6.81 6.65 137746 6.8 12329 6.56 50450 340159 28
2018-01-14 6.83 6.77 -0.08 6.75 6.9 6.71 142746 6.85 19329 6.7 61820 418644 45
2018-01-11 6.69 6.83 0.13 6.82 6.9 6.67 113841 6.9 15529 6.8 253513 1731649 152
2018-01-10 6.8 6.69 -0.14 6.66 6.79 6.56 147780 6.86 17679 6.56 237663 1589104 114
2018-01-09 6.76 6.8 0.01 6.77 6.92 6.76 148551 6.92 15564 6.73 375480 2554515 182
2018-01-08 6.82 6.76 -0.06 6.76 6.78 6.75 113314 6.9 15106 6.66 16665 112624 6
2018-01-04 6.8 6.82 0.07 6.87 6.9 6.73 83980 6.97 12029 6.66 94243 643135 57
2018-01-03 6.87 6.8 -0.1 6.77 6.9 6.77 94364 6.89 30773 6.77 88219 599746 67
2018-01-02 6.72 6.87 0.23 6.95 7.08 6.81 73271 6.99 38421 6.77 114444 785938 70
2017-12-31 6.78 6.72 -0.11 6.67 6.85 6.66 117729 6.98 35621 6.68 12830 86182 9
2017-12-28 6.83 6.78 -0.11 6.72 6.81 6.72 105693 6.98 39469 6.71 40031 271361 29
2017-12-27 6.97 6.83 0.03 7 7 6.76 142310 7 41469 6.75 56147 383714 40
2017-12-26 6.94 6.97 0.06 7 7.1 6.85 132281 7.03 41639 6.77 93677 653332 74
2017-12-25 6.96 6.94 0.04 7 7.16 6.8 143312 7.07 13839 6.78 163785 1137082 97
2017-12-19 6.76 6.76 -0.08 6.68 6.87 6.65 123584 6.79 19135 6.62 114391 772913 60
2017-12-18 6.74 6.76 0 6.74 6.79 6.66 119684 6.84 14925 6.61 131225 887356 55
2017-12-17 6.72 6.74 0.02 6.74 6.87 6.62 113129 6.78 13140 6.61 84576 570408 50
2017-12-14 6.86 6.72 -0.25 6.61 6.8 6.61 79631 6.8 18925 6.61 176730 1187217 121
2017-12-13 6.63 6.86 0.14 6.77 6.96 6.62 106191 6.89 40329 6.77 601581 4128468 341
2017-12-12 6.3 6.63 0.34 6.64 6.77 6.37 65744 6.75 30194 6.5 521174 3455759 299
2017-12-11 6.3 6.3 -0.02 6.28 6.4 6.25 43580 6.4 23037 6.22 53665 338344 50
2017-12-10 6.17 6.3 0.23 6.4 6.43 6.2 40880 6.4 27154 6.22 58761 370006 49
2017-12-07 6.25 6.17 -0.06 6.19 6.28 6.13 42601 6.47 21204 6.11 80557 497041 68
2017-12-06 6.29 6.25 -0.13 6.16 6.44 6.16 63010 6.4 28444 6.15 81169 507488 74
2017-12-05 6.3 6.29 -0.04 6.26 6.37 6.25 56991 6.35 24985 6.21 51907 326474 41
2017-12-04 6.48 6.3 -0.23 6.25 6.5 6.22 78323 6.47 42883 6.24 152639 961684 102
2017-12-03 6.44 6.48 -0.04 6.4 6.55 6.38 71673 6.55 22791 6.34 176451 1143752 123
2017-11-29 6.54 6.44 -0.06 6.48 6.55 6.35 35458 6.6 18791 6.34 97630 628319 90
2017-11-27 6.36 6.43 0.13 6.49 6.53 6.3 41413 6.55 38639 6.37 164934 1060272 136
2017-11-26 6.31 6.36 0.03 6.34 6.5 6.21 29718 6.53 18606 6.34 344578 2190084 227
2017-11-23 6.12 6.31 0.23 6.35 6.43 6.14 39674 6.43 20285 6.2 385382 2433268 238
2017-11-22 6.03 6.12 0.19 6.22 6.22 6.05 27928 6.34 39139 6.02 155268 950705 133
2017-11-21 5.96 6.03 0.04 6 6.1 5.99 14783 6.09 27835 5.98 219678 1323868 151
2017-11-20 6.09 5.96 -0.23 5.86 6.09 5.85 8600 6 22760 5.8 133550 795369 107
2017-11-19 6.38 6.09 -0.38 6 6.35 5.97 7258 6.2 2224 5.78 121928 742798 83
2017-11-16 6.62 6.38 -0.37 6.25 6.65 6.2 17845 6.6 205 6.11 295878 1888051 190
2017-11-15 6.73 6.62 -0.23 6.5 6.8 6.4 14718 6.61 1500 6.35 165165 1093444 112
2017-11-14 6.74 6.73 -0.04 6.7 6.8 6.67 63053 7 1810 6.56 97943 659154 73
2017-11-13 6.9 6.74 -0.24 6.66 6.84 6.66 81165 7.03 1605 6.56 107769 726184 81
2017-11-12 6.96 6.9 -0.13 6.83 7.05 6.82 116900 7.03 21270 6.83 70173 484284 57
2017-11-09 6.95 6.96 -0.08 6.87 7.13 6.85 75450 7.15 21264 6.83 134556 936454 112
2017-11-08 6.89 6.95 0.04 6.93 7.05 6.82 92124 7.05 21125 6.85 68202 474270 78
2017-11-07 7.01 6.89 -0.1 6.91 7 6.83 92473 7 26525 6.9 105234 725436 95
2017-11-06 7.06 7.01 -0.13 6.93 7.16 6.9 90197 7.07 13860 6.9 171351 1200700 104
2017-11-05 7.13 7.06 -0.05 7.08 7.17 7.02 111607 7.14 55155 7.02 154185 1089136 120
2017-11-02 7.13 7.13 -0.01 7.12 7.26 7.06 69376 7.29 43060 7.06 176267 1256047 92
2017-11-01 7.27 7.13 -0.15 7.12 7.25 7.11 146106 7.29 76780 7.11 115505 824080 93
2017-10-31 7.29 7.27 -0.09 7.2 7.36 7.18 118202 7.38 80197 7.16 180978 1315375 122
2017-10-30 7.28 7.29 -0.02 7.26 7.36 7.25 136545 7.33 84697 7.23 68440 498593 65
2017-10-29 7.23 7.28 0.13 7.36 7.38 7.22 136026 7.37 78997 7.19 116435 848214 91
2017-10-26 7.23 7.23 -0.01 7.22 7.35 7.16 91845 7.3 77572 7.16 163513 1181955 83
2017-10-25 7.33 7.23 -0.16 7.17 7.33 7.15 139769 7.29 79503 7.19 110357 797384 69
2017-10-24 7.34 7.33 -0.14 7.2 7.49 7.2 120378 7.27 79678 7.19 188417 1380963 116
2017-10-23 7.27 7.34 0.01 7.28 7.46 7.21 120989 7.5 90016 7.24 164818 1209055 109
2017-10-22 7.48 7.27 -0.28 7.2 7.5 7.2 130424 7.33 77116 7.2 126325 917794 78
2017-10-19 7.4 7.48 -0.07 7.33 7.6 7.3 93692 7.53 19495 7.31 389967 2915637 234
2017-10-18 7.26 7.4 0.01 7.27 7.47 7.25 154052 7.39 42249 7.2 548249 4054500 401
2017-10-17 7.25 7.26 0.12 7.37 7.37 7.05 119382 7.39 22550 7.11 319487 2319357 210
2017-10-16 7.51 7.25 -0.39 7.12 7.53 7.03 158963 7.24 14648 7.11 175510 1272550 131
2017-10-15 7.63 7.51 -0.18 7.45 7.63 7.43 157297 7.58 10743 7.4 255620 1918466 166
2017-10-12 7.54 7.63 -0.01 7.53 7.75 7.51 82580 7.74 41270 7.53 490085 3738108 261
2017-10-11 7.46 7.54 0.19 7.65 7.87 7.32 68669 7.85 22495 7.51 1775540 13384100 820
2017-10-10 7.42 7.46 -0.02 7.4 7.55 7.35 104101 7.49 10195 7.21 382691 2855755 198
2017-10-09 7.48 7.42 -0.12 7.36 7.56 7.26 88548 7.55 17261 7.31 232829 1726889 160
2017-10-02 7.14 7.17 -0.1 7.04 7.25 6.99 72337 7.11 24415 6.95 282267 2024530 197
2017-10-01 7.16 7.14 -0.1 7.06 7.23 7 57953 7.25 18102 7 78564 561308 71
2017-09-27 7.15 7.03 0.01 7.16 7.16 6.95 69925 7.27 21356 7.04 48614 341676 49
2017-09-26 7.22 7.15 -0.2 7.02 7.34 7.01 87354 7.17 26876 6.9 197218 1410741 97
2017-09-25 7.21 7.22 0.03 7.24 7.3 7.2 72800 7.3 30461 7.16 618285 4465059 160
2017-09-24 7.02 7.21 0.16 7.18 7.34 7.01 81894 7.25 31891 7.1 223537 1611790 168
2017-09-20 7.13 7.02 -0.15 6.98 7.15 6.95 68177 7.15 29106 6.9 241761 1697698 168
2017-09-19 6.97 7.13 0.13 7.1 7.23 7 49190 7.16 31445 6.9 292730 2086004 214
2017-09-18 6.81 6.97 0.29 7.1 7.14 6.76 92023 7.14 25495 6.85 617734 4305118 336
2017-09-17 6.78 6.81 -0.02 6.76 6.86 6.76 82644 6.87 13898 6.74 107724 733531 94
2017-09-14 6.85 6.78 -0.06 6.79 6.88 6.73 67462 6.93 17177 6.74 189521 1285782 131
2017-09-13 6.79 6.85 0.01 6.8 6.95 6.76 84630 6.89 13298 6.69 235427 1613114 203
2017-09-12 6.83 6.79 -0.06 6.77 6.86 6.71 65369 6.87 18777 6.69 163504 1110185 134
2017-09-11 6.79 6.83 -0.01 6.78 6.9 6.78 81661 6.92 50217 6.78 154154 1052443 106
2017-09-10 6.71 6.79 0.09 6.8 6.86 6.72 56395 6.85 49251 6.78 126163 856986 96
2017-09-07 6.74 6.71 -0.02 6.72 6.79 6.65 72785 6.87 7639 6.6 151637 1018088 94
2017-09-06 6.68 6.74 0.02 6.7 6.86 6.61 63085 6.85 32089 6.67 310806 2095910 221
2017-09-05 6.53 6.68 0.19 6.72 6.75 6.51 66884 6.72 12835 6.67 118828 793993 108
2017-08-30 6.52 6.53 0.06 6.58 6.6 6.47 27034 6.59 6049 6.34 85489 558562 92
2017-08-29 6.54 6.52 -0.04 6.5 6.61 6.46 42599 6.69 12699 6.47 106397 693340 108
2017-08-28 6.4 6.54 0.08 6.48 6.66 6.4 38864 6.63 13524 6.34 232008 1516490 233
2017-08-27 6.38 6.4 -0.04 6.34 6.46 6.31 22174 6.57 9679 6.34 63557 406694 79
2017-08-24 6.52 6.38 -0.21 6.31 6.54 6.2 11120 6.85 2265 6.15 159032 1015396 154
2017-08-22 6.81 6.76 -0.13 6.68 6.9 6.67 39233 6.85 12657 6.65 96523 652429 91
2017-08-21 6.87 6.81 -0.16 6.71 6.95 6.66 36967 6.88 4504 6.5 175050 1191415 164
2017-08-20 7.07 6.87 -0.32 6.75 7.1 6.75 73421 6.95 3254 6.7 156066 1072895 116
2017-08-17 7.01 7.07 -0.01 7 7.3 6.9 71334 7.14 43005 6.93 350067 2474109 257
2017-08-16 7.05 7.01 -0.2 6.85 7.14 6.85 44147 7.1 4287 6.84 149446 1047190 155
2017-08-13 8.2 7.72 -0.64 7.56 8.05 7.41 19889 7.95 1000 7.43 753089 5814154 519
2017-08-10 8.26 8.2 -0.3 7.96 8.6 7.9 20078 8.35 28457 7.95 1876308 15379923 1096
2017-08-09 8.11 8.26 0.09 8.2 8.4 8.08 77734 8.3 13478 8.17 107793 890297 106
2017-08-08 8.04 8.11 0.13 8.17 8.19 8 88504 8.2 11338 8.08 34065 276397 37
2017-08-07 8.07 8.04 -0.07 8 8.06 7.96 85024 8.15 13368 7.96 8830 70971 11
2017-08-06 8.11 8.07 -0.07 8.04 8.25 8.03 120837 8.18 26066 8.04 42810 345366 43
2017-08-03 8.1 8.11 0 8.1 8.26 7.91 71155 8.25 12465 8.07 95685 775770 56
2017-08-02 8.05 8.1 -0.1 7.95 8.24 7.91 71410 8.16 11450 7.91 44400 359504 37
2017-07-27 8.25 7.97 -0.25 8 8.25 7.9 24843 8.24 10668 7.85 106263 846867 86
2017-07-26 7.87 8.25 0.38 8.25 8.44 7.99 18467 8.5 13502 7.91 183939 1517052 141
2017-07-25 7.85 7.87 -0.04 7.81 7.99 7.75 25661 7.99 8997 7.75 32892 258888 26
2017-07-24 8.04 7.85 -0.24 7.8 8.15 7.78 27956 8.12 18457 7.77 46800 367571 33
2017-07-17 8.3 8.11 -0.25 8.05 8.4 8.05 27202 8.24 32797 8.05 44472 360862 34
2017-07-16 8.08 8.3 0.22 8.3 8.44 8.09 31127 8.4 35069 8.06 90172 748758 81
2017-07-12 8.3 8.05 -0.2 8.1 8.3 8 28998 8.4 27929 8.1 186736 1502614 112
2017-07-11 8.52 8.3 -0.32 8.2 8.4 8.19 13348 8.64 5959 8.15 34299 284581 46
2017-07-10 8.15 8.52 0.5 8.65 8.65 8.3 8850 8.67 12457 8.15 265599 2261734 106
2017-07-09 8.28 8.15 -0.13 8.15 8.42 8.1 28043 8.32 20579 8.01 82207 669886 52
2017-07-02 7.93 7.94 0.12 8.05 8.15 7.65 30229 8.15 19625 7.75 220710 1752054 88
2017-06-28 7.88 7.93 0.11 7.99 7.99 7.5 14350 8 15040 7.66 42115 333802 38
2017-06-22 7.73 7.88 -0.03 7.7 8 7.7 27495 7.77 8629 7.62 88507 697217 58
2017-06-21 7.34 7.73 0.56 7.9 7.9 7.4 10600 7.94 8669 7.27 73683 569524 40
2017-06-20 7.45 7.34 -0.14 7.31 7.49 7.3 55207 7.46 7922 7.27 11200 82224 10
2017-06-19 7.4 7.45 -0.03 7.37 7.45 7.37 56707 7.5 8098 7.27 36376 270921 16
2017-06-18 7.41 7.4 -0.05 7.36 7.41 7.36 64207 7.55 7049 7.21 6357 47063 9
2017-06-15 7.55 7.41 -0.13 7.42 7.42 7.4 65837 7.6 7604 7.41 1696 12566 4
2017-06-14 7.56 7.55 -0.06 7.5 7.6 7.5 86170 7.59 10328 7.41 14330 108230 7
2017-06-13 7.47 7.56 0.12 7.59 7.66 7.49 73222 7.6 11568 7.41 8846 66851 15
2017-06-12 7.69 7.47 -0.01 7.68 7.68 7.4 58987 7.76 11818 7.41 157822 1179333 63
2017-06-11 7.7 7.69 -0.1 7.6 7.71 7.6 49457 7.8 12511 7.5 61493 472943 41
2017-06-08 7.51 7.7 0.27 7.78 7.8 7.47 33456 7.8 7497 7.42 48351 372329 48
2017-06-07 7.5 7.51 0 7.5 7.53 7.44 41105 7.72 8432 7.44 25710 193111 21
2017-06-06 7.52 7.5 -0.01 7.51 7.51 7.44 41469 7.72 16168 7.43 264138 1980649 13
2017-06-04 7.67 7.52 -0.17 7.5 7.72 7.5 47769 7.77 5890 7.43 8600 64667 6
2017-06-01 7.44 7.67 0.28 7.72 7.74 7.44 45025 7.72 6440 7.43 10870 83346 16
2017-05-31 7.49 7.44 -0.05 7.44 7.44 7.43 44040 7.73 14143 7.43 6688 49731 6
2017-05-30 7.49 7.49 -0.05 7.44 7.49 7.42 41540 7.73 17293 7.42 30797 230579 11
2017-05-28 7.56 7.51 -0.06 7.5 7.51 7.47 29592 7.8 5062 7.41 16250 121982 13
2017-05-25 7.78 7.56 -0.21 7.57 7.79 7.55 44436 7.8 912 7.41 4832 36528 9
2017-05-24 7.63 7.78 -0.06 7.57 7.9 7.5 40799 7.8 7649 7.44 32618 253738 31
2017-05-22 7.62 7.26 -0.56 7.06 7.57 7 49241 7.4 0 0 37590 272944 60
2017-05-21 7.65 7.62 -0.14 7.51 7.77 7.42 60450 7.75 2867 7.42 36082 274870 43
2017-05-18 7.73 7.65 0.06 7.79 7.8 7.41 59308 7.8 3135 7.41 99989 764794 55
2017-05-17 7.96 7.73 -0.08 7.88 7.89 7.53 77383 7.89 3439 7.35 22781 176081 25
2017-05-16 7.8 7.96 0.12 7.92 8.05 7.79 131248 7.95 5077 7.45 66902 532334 51
2017-05-15 7.58 7.8 0.25 7.83 8 7.48 47176 7.97 11440 7.5 391277 3053454 179
2017-05-14 7.51 7.58 -0.06 7.45 7.72 7.38 84320 7.69 9457 7.43 75335 571024 53
2017-05-11 7.67 7.51 -0.12 7.55 7.66 7.45 122039 7.77 9040 7.32 21704 163064 21
2017-05-10 7.66 7.67 -0.15 7.51 7.85 7.46 130789 7.7 5920 7.47 259381 1989867 48
2017-05-04 7.22 7.59 0.56 7.78 7.78 7.19 23949 7.79 6000 7.5 238491 1808970 148
2017-05-03 7.11 7.22 0.07 7.18 7.33 7.11 20540 7.43 7245 7.12 16400 118466 22
2017-05-02 7.08 7.11 0 7.08 7.43 7.08 22613 7.43 1195 7.05 17435 124002 16
2017-04-30 7.29 7.08 -0.19 7.1 7.29 6.96 26108 7.45 1000 7.05 13980 99021 20
2017-04-27 7.42 7.29 -0.27 7.15 7.45 7.1 47953 7.45 150 7.03 25769 187889 31
2017-04-26 7.22 7.42 0.08 7.3 7.45 7.3 30979 7.49 2340 7.17 75603 560900 47
2017-04-24 7.03 7.22 0.25 7.28 7.5 7 15295 7.68 1740 7.02 102780 742565 96
2017-04-23 7.33 7.03 -0.33 7 7.17 6.92 44865 7.02 1000 6.6 30642 215335 34
2017-04-20 7.39 7.33 -0.09 7.3 7.54 7.25 48854 7.72 2500 7.07 34485 252848 34
2017-04-19 7.63 7.39 -0.32 7.31 7.5 7.31 98136 7.68 4222 7.25 33760 249463 27
2017-04-18 7.74 7.63 -0.24 7.5 7.95 7.45 88733 7.79 2378 7.35 87183 664841 78
2017-04-13 7.53 7.74 0.27 7.8 7.9 7.4 63027 7.88 2588 7.47 98830 764739 54
2017-04-12 7.65 7.53 -0.07 7.58 7.6 7.45 30924 7.76 3868 7.4 32782 246931 42
2017-04-11 7.47 7.65 0.13 7.6 7.94 7.5 24725 7.95 28812 7.4 260349 1990653 137
2017-04-10 7.46 7.47 0.19 7.65 7.68 7.3 26695 7.69 4612 7.01 73961 552400 76
2017-04-09 7.52 7.46 -0.02 7.5 7.62 7.33 9270 7.69 5722 7.35 58033 433138 72
2017-04-06 7.68 7.52 -0.17 7.51 7.67 7.48 20713 8 4699 7.36 73950 556050 68
2017-04-05 7.72 7.68 -0.19 7.53 7.79 7.51 52505 7.99 13238 7.5 270465 2077072 100
2017-04-04 7.89 7.72 -0.26 7.63 8 7.63 33870 8 8816 7.61 421308 3251034 133
2017-04-03 8.03 7.89 -0.23 7.8 8.29 7.8 24384 8.38 12376 7.74 306187 2415208 189
2017-04-02 8.05 8.03 -0.15 7.9 8.19 7.85 26428 8.49 14037 7.71 55848 448254 63
2017-03-30 7.72 8.05 0.28 8 8.47 7.72 4733 8.3 13317 7.85 539943 4344415 236
2017-03-29 7.79 7.72 0.09 7.88 7.9 7.7 39495 8 24167 7.55 154062 1188937 61
2017-03-28 7.8 7.79 -0.08 7.72 8 7.6 43995 8.18 15645 7.7 326949 2548415 108
2017-03-27 7.76 7.8 0.04 7.8 8 7.67 16034 7.99 42299 7.56 192586 1501963 110
2017-03-26 7.28 7.76 0.72 8 8 7.5 43 8 25905 7.94 874012 6784814 202
2017-03-23 7.12 7.28 0.38 7.5 7.64 7 18206 7.64 35109 7.4 328449 2390238 186
2017-03-22 7.03 7.12 0.08 7.11 7.19 7 74293 7.19 28589 7.01 57828 411887 64
2017-03-21 6.97 7.03 0.21 7.18 7.2 6.85 50060 7.18 18911 6.85 68905 484512 51
2017-03-20 6.98 6.97 -0.11 6.87 7.15 6.86 32371 7.19 18786 6.85 21030 146675 23
2017-03-19 7.28 6.98 -0.39 6.89 7.2 6.7 63086 7.19 8000 6.76 125425 875336 80
2017-03-16 7.14 7.28 0.06 7.2 7.48 7 44948 7.39 4744 7.06 181536 1322173 112
2017-03-12 6.97 6.86 -0.22 6.75 6.97 6.71 65737 6.95 9609 6.72 44691 306406 31
2017-03-02 6.88 7 0.17 7.05 7.1 6.92 75675 7.2 1299 6.74 71240 498490 48
2017-03-01 7.16 6.88 -0.36 6.8 7.07 6.7 56449 7.19 2151 6.66 56000 385485 43
2017-02-20 7.32 7.18 -0.14 7.18 7.39 6.83 32771 7.44 10786 7.18 135398 972670 88
2017-02-19 7.06 7.32 0.31 7.37 7.45 7.11 29868 7.4 7250 7.1 625268 4578612 217
2017-02-16 6.85 7.06 0.44 7.29 7.3 6.66 16368 7.31 7000 6.91 504595 3564737 324
2017-02-15 6.92 6.85 -0.07 6.85 7 6.7 37641 7 14500 6.46 115543 792050 83
2017-02-14 6.84 6.92 0.16 7 7.24 6.43 29829 7.21 8500 6.31 536867 3716315 300
2017-02-13 6.68 6.84 0.47 7.15 7.2 6.3 12349 7.21 9430 6.54 670348 4582031 401
2017-02-12 6.13 6.68 0.57 6.7 6.74 6.45 0 0 33543 6.25 554952 3706469 315
2017-02-09 5.91 6.13 0.59 6.5 6.5 5.65 0 0 130434 6.5 2280927 13976487 351
2017-02-08 6 5.91 -0.15 5.85 6.17 5.7 38235 5.98 42073 5.71 101313 598879 91
2017-02-07 5.62 6 0.49 6.11 6.18 5.6 0 0 14925 6.02 476501 2860291 263
2017-02-06 5.69 5.62 0.06 5.75 5.75 5.5 46480 5.8 45565 5.65 166422 934689 113
2017-02-05 5.65 5.69 -0.03 5.62 5.8 5.57 21341 5.79 13200 5.7 99286 565046 92
2017-02-02 5.47 5.65 0.21 5.68 5.74 5.47 12605 5.74 14570 5.6 229959 1299492 197
2017-02-01 5.42 5.47 0 5.42 5.62 5.34 12335 5.58 11050 5.26 192599 1054042 161
2017-01-31 5.67 5.42 -0.35 5.32 5.65 5.21 17545 5.52 12200 5.21 227296 1232896 162
2017-01-30 6.04 5.67 -0.39 5.65 5.99 5.49 56492 5.89 8039 5.55 260153 1475603 186
2017-01-29 6.21 6.04 -0.29 5.92 6.18 5.92 38892 6.25 9275 5.8 306795 1851516 196
2017-01-26 6.06 6.21 0.06 6.12 6.33 6.1 29065 6.36 4000 6.01 377837 2347513 267
2017-01-24 6.05 6.06 0.03 6.08 6.15 5.93 39537 6.15 8650 6.03 289843 1757695 211
2017-01-23 5.62 6.05 0.48 6.1 6.18 5.7 1000 6.15 17051 5.71 728622 4405593 413
2017-01-22 5.76 5.62 0.04 5.8 5.83 5.5 8456 5.86 14939 5.75 313205 1759359 233
2017-01-19 6.34 5.76 -0.59 5.75 5.96 5.71 14001 6.6 0 0 473563 2728895 285
2017-01-17 5.97 6.31 0.59 6.56 6.56 6 0 0 25751 6.43 923444 5830646 557
2017-01-16 6.11 5.97 -0.14 5.97 6.12 5.92 96746 6.1 15442 5.93 184803 1103797 144
2017-01-15 6.12 6.11 -0.1 6.02 6.21 6.01 44928 6.2 28133 6.01 469816 2872279 237
2017-01-12 5.93 6.12 0.14 6.07 6.23 5.95 31665 6.22 26837 6.01 496259 3035439 286
2017-01-11 5.85 5.93 0.25 6.1 6.12 5.69 40780 6.12 39590 5.93 610737 3624688 430
2017-01-10 5.97 5.85 -0.24 5.73 6.09 5.7 29340 5.97 13963 5.7 434721 2542423 287
2017-01-09 6.25 5.97 -0.35 5.9 6.16 5.78 25392 6.23 11830 5.81 439821 2623619 326
2017-01-08 6.43 6.25 -0.28 6.15 6.54 6.13 35717 6.49 13499 6.12 346065 2162685 252
2017-01-05 6.81 6.43 -0.46 6.35 6.89 6.29 82500 6.78 3250 6.23 342874 2205098 220
2016-12-26 5.63 5.89 0.32 5.95 5.97 5.56 38110 5.99 18971 5.58 314171 1849793 139
2016-12-25 5.78 5.63 -0.16 5.62 5.65 5.52 60549 5.78 5870 5.51 35830 201578 36
2016-12-22 5.89 5.78 -0.23 5.66 5.97 5.65 45662 5.89 8588 5.64 121890 704753 94
2016-12-21 6.01 5.89 -0.18 5.83 6.02 5.8 83007 6.09 22230 5.81 55192 325346 53
2016-12-20 6.01 6.01 -0.12 5.89 6.15 5.88 77857 6.08 6032 5.85 296128 1778692 167
2016-12-19 6.09 6.01 -0.08 6.01 6.19 5.93 65201 6.19 5182 5.71 87128 523677 95
2016-12-18 5.91 6.09 0.14 6.05 6.24 5.92 62401 6.22 8692 5.97 169601 1033515 156
2016-12-15 5.73 5.91 0.27 6 6.08 5.66 12799 6 13702 5.67 85233 503375 71