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 %

Lecico Egypt

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 3.62 3.68 0.06 3.68 3.76 3.65 532860 3.7 214945 3.68 349852 1295707 172
2022-01-09 3.62 3.62 0 3.62 3.65 3.58 365865 3.63 157997 3.62 79220 286960 47
2022-01-05 3.65 3.62 -0.03 3.62 3.69 3.6 464326 3.65 164796 3.62 268796 976411 81
2022-01-04 3.56 3.65 0.09 3.65 3.69 3.59 444378 3.64 189819 3.64 430559 1570617 158
2022-01-03 3.52 3.56 0.04 3.56 3.63 3.53 524415 3.59 229033 3.59 261026 938154 88
2022-01-02 3.46 3.52 0.09 3.55 3.6 3.5 471819 3.56 256280 3.53 631042 2234917 345
2021-12-30 3.46 3.46 0 3.46 3.52 3.43 312575 3.51 134422 3.46 58565 203043 33
2021-12-29 3.46 3.46 -0.01 3.45 3.54 3.44 301991 3.51 106857 3.46 144040 504165 73
2021-12-28 3.46 3.46 0.01 3.47 3.49 3.42 322672 3.48 157883 3.45 42132 145197 28
2021-12-27 3.48 3.46 0.01 3.49 3.5 3.43 298750 3.49 174320 3.44 145768 504669 65
2021-12-26 3.49 3.48 -0.02 3.47 3.59 3.47 303948 3.48 136186 3.47 282848 998403 87
2021-12-23 3.51 3.49 -0.02 3.49 3.57 3.48 330250 3.5 170104 3.49 174262 610722 74
2021-12-22 3.45 3.51 0.04 3.49 3.57 3.48 370174 3.4 206075 3.5 303199 1071447 134
2021-12-21 3.39 3.45 0.09 3.48 3.48 3.3 329586 3.44 243374 3.44 175758 597598 71
2021-12-20 3.39 3.39 0.01 3.4 3.41 3.3 272516 3.41 292927 3.39 136034 456940 51
2021-12-19 3.42 3.39 -0.03 3.39 3.5 3.37 323998 3.46 198940 3.39 319785 1100535 95
2021-12-16 3.4 3.42 0 3.4 3.48 3.39 307676 3.44 344730 3.4 164478 565129 70
2021-12-15 3.45 3.4 -0.05 3.4 3.53 3.39 285300 3.44 347296 3.45 176449 607484 89
2021-12-14 3.45 3.45 -0.06 3.39 3.46 3.36 294331 3.44 404091 3.39 60092 203942 31
2021-12-13 3.48 3.45 -0.03 3.45 3.54 3.43 245218 3.52 297269 3.45 98255 339687 48
2021-12-12 3.45 3.48 0.03 3.48 3.6 3.41 305467 3.48 225365 3.41 269157 943834 106
2021-12-09 3.47 3.45 -0.02 3.45 3.5 3.4 346095 3.45 275706 3.4 208208 716212 61
2021-12-08 3.44 3.47 0.03 3.47 3.53 3.33 398422 3.47 239284 3.41 325052 1128109 115
2021-12-07 3.62 3.44 -0.18 3.44 3.7 3.41 524178 3.49 184515 3.5 308849 1096863 138
2021-12-06 3.53 3.62 0.16 3.69 3.78 3.4 362973 3.69 418649 3.62 760925 2743190 284
2021-12-05 3.5 3.53 0.03 3.53 3.57 3.45 296693 3.57 611317 3.53 290838 1021443 121
2021-12-02 3.59 3.5 -0.09 3.5 3.66 3.48 340912 3.53 396829 3.5 388767 1370480 189
2021-12-01 3.33 3.59 0.23 3.56 3.63 3.37 286224 3.6 233760 3.59 1184457 4177596 538
2021-11-30 3.25 3.33 0.08 3.33 3.4 3.27 342407 3.34 360096 3.33 447921 1495423 142
2021-11-29 3.17 3.25 0.08 3.25 3.33 3.17 283893 3.29 295972 3.26 531698 1745831 165
2021-11-28 3.23 3.17 -0.05 3.18 3.22 3.02 311654 3.17 292207 3.13 237249 743718 102
2021-11-25 3.07 3.23 0.15 3.22 3.24 3.1 245751 3.24 335680 3.22 303386 964819 132
2021-11-24 3.05 3.07 0.04 3.09 3.18 3.04 192647 3.1 346200 3.09 119700 370000 62
2021-11-23 3.04 3.05 0.01 3.05 3.14 3.01 258456 3.11 170311 3.06 168556 517002 74
2021-11-22 2.96 3.04 0.08 3.04 3.09 2.9 150321 3.08 211944 3.04 192981 577474 65
2021-11-21 3.1 2.96 -0.14 2.96 3.07 2.92 255848 2.97 277027 2.96 304282 909894 117
2021-11-18 3.15 3.1 -0.05 3.1 3.27 3.06 376606 3.09 265428 3.07 245109 776152 114
2021-11-17 3.12 3.15 0.03 3.15 3.24 3.03 186048 3.2 289341 3.15 224583 705134 106
2021-11-16 3.22 3.12 -0.11 3.11 3.29 3.1 255421 3.19 309743 3.25 185556 595276 92
2021-11-15 3.25 3.22 0.02 3.27 3.37 3.17 345295 3.27 335010 3.26 326434 1064563 120
2021-11-14 3.24 3.25 0.01 3.25 3.35 3.12 322792 3.29 447809 3.26 439507 1428766 175
2021-11-11 3.11 3.24 0.13 3.24 3.27 3.15 257946 3.26 385373 3.26 232120 749255 104
2021-11-10 3.21 3.11 -0.1 3.11 3.26 3 357487 3.11 394939 3.1 379422 1177194 123
2021-11-09 3.18 3.21 0.03 3.21 3.37 3.19 368074 3.21 564620 3.19 742071 2440928 274
2021-11-08 3.12 3.18 0.06 3.18 3.22 3.04 266790 3.23 336621 3.18 323004 1014073 144
2021-11-07 3.08 3.12 0.01 3.09 3.27 2.98 211738 3.16 345016 3.13 201903 616573 80
2021-11-04 3.07 3.08 0.01 3.08 3.12 2.9 186607 3.12 243155 3.1 251972 759320 108
2021-11-03 3.32 3.07 -0.25 3.07 3.33 3.05 235209 3.18 182832 3.08 266693 844804 130
2021-11-02 3.37 3.32 -0.05 3.32 3.5 3.3 388294 3.37 184769 3.33 234694 785497 96
2021-11-01 3.13 3.37 0.24 3.37 3.49 3.18 237068 3.43 184556 3.37 647651 2161182 257
2021-10-31 3.26 3.13 -0.15 3.11 3.25 2.92 161026 3.19 221091 3.13 168257 523774 76
2021-10-28 3.14 3.26 0.11 3.25 3.29 3.07 239427 3.28 256572 3.26 176848 568394 100
2021-10-27 3 3.14 0.2 3.2 3.2 2.57 157971 3.2 285969 3.2 276067 798995 132
2021-10-26 3.44 3 -0.44 3 3.56 2.96 215911 3.08 77991 3 598025 1867301 180
2021-10-25 3.76 3.44 -0.32 3.44 3.68 3.31 187251 3.44 123868 3.41 227822 784458 90
2021-10-24 3.55 3.76 0.21 3.76 3.86 3.65 199899 3.76 157582 3.75 272065 1023112 111
2021-10-20 3.91 3.55 -0.36 3.55 3.99 3.21 200223 3.64 335121 3.64 509211 1815120 157
2021-10-19 4.14 3.91 -0.16 3.98 4.22 3.8 265279 3.98 74296 3.84 152279 606921 100
2021-10-18 4.13 4.14 -0.02 4.11 4.2 4.11 217010 4.19 61070 4.12 95429 396877 42
2021-10-17 4.17 4.13 -0.03 4.14 4.24 4.12 270681 4.22 66407 4.15 186334 779292 68
2021-10-14 4.2 4.17 -0.03 4.17 4.27 4.16 250687 4.24 98436 4.17 114706 482264 33
2021-10-13 4.21 4.2 -0.01 4.2 4.28 4.19 258266 4.23 95895 4.21 128963 544594 56
2021-10-12 4.21 4.21 0 4.21 4.33 4.21 163240 4.39 31748 4.2 74974 319876 32
2021-10-11 4.27 4.21 -0.06 4.21 4.38 4.2 375909 4.29 100819 4.21 214099 919208 74
2021-10-10 4.14 4.27 0.13 4.27 4.32 4.14 307525 4.28 141773 4.24 179770 766352 48
2021-10-06 4.22 4.14 -0.08 4.14 4.23 4.1 233806 4.2 138965 4.14 120084 497805 63
2021-10-05 4.22 4.22 0 4.22 4.27 4.16 182386 4.23 104168 4.2 53570 226084 34
2021-10-04 4.23 4.22 0.03 4.26 4.3 4.2 258375 4.22 49277 4.2 98663 418065 49
2021-10-03 4.23 4.23 0 4.23 4.34 4.2 338380 4.23 50487 4.21 68699 293765 38
2021-09-30 4.27 4.23 -0.04 4.23 4.4 4.2 290748 4.27 104222 4.23 212500 899758 86
2021-09-29 4.17 4.27 0.13 4.3 4.36 4.17 205018 4.34 167182 4.25 275107 1176714 109
2021-09-28 4.32 4.17 -0.18 4.14 4.3 4.1 328732 4.24 181770 4.18 304475 1279399 124
2021-09-27 4.48 4.32 -0.16 4.32 4.54 4.26 311682 4.4 154725 4.32 410089 1825092 160
2021-09-26 4.58 4.48 -0.1 4.48 4.7 4.43 446413 4.5 246085 4.48 431573 1947611 195
2021-09-23 4.49 4.58 0.09 4.58 4.61 4.45 234901 4.58 84705 4.55 326737 1485344 128
2021-09-22 4.39 4.49 0.07 4.46 4.55 4.4 246641 4.55 101725 4.47 116915 523608 64
2021-09-21 4.52 4.39 -0.13 4.39 4.57 4.23 313505 4.48 136839 4.45 332973 1474021 143
2021-09-20 4.59 4.52 -0.08 4.51 4.82 4.4 435155 4.58 176379 4.52 598976 2773726 251
2021-09-19 4.91 4.59 -0.32 4.59 4.98 4.41 498386 4.6 280995 4.59 298782 1410469 120
2021-09-16 4.9 4.91 -0.01 4.89 5.05 4.89 619356 4.9 189653 4.89 174671 863909 90
2021-09-15 5.01 4.9 -0.11 4.9 5.14 4.88 711753 4.96 139808 4.9 420793 2108866 178
2021-09-14 5.12 5.01 -0.12 5 5.31 4.93 687442 5.04 184635 5.01 413323 2111414 160
2021-09-13 5.03 5.12 0.09 5.12 5.27 5.05 638464 5.12 399088 5.08 742164 3826101 371
2021-09-12 4.78 5.03 0.25 5.03 5.16 4.7 468567 5.07 441983 5.05 1329898 6626967 501
2021-09-09 4.83 4.78 -0.05 4.78 5.02 4.75 515025 4.82 159796 4.78 332750 1621486 134
2021-09-08 4.82 4.83 0.01 4.83 4.98 4.81 336750 4.83 97414 4.81 275823 1337921 88
2021-09-07 4.78 4.82 0.04 4.82 5 4.71 351649 4.91 127704 4.82 333675 1623303 132
2021-09-06 5.19 4.78 -0.39 4.8 5.19 4.7 490876 4.8 252320 4.76 535621 2669967 189
2021-09-05 5.45 5.19 -0.3 5.15 5.58 5.15 729286 5.19 109931 5.16 554602 3005081 191
2021-09-02 5.4 5.45 0.05 5.45 5.5 5.37 581002 5.45 274219 5.4 651360 3546964 205
2021-09-01 5.33 5.4 0.01 5.34 5.51 5.31 571718 5.41 166487 5.35 360334 1947202 138
2021-08-31 5.38 5.33 -0.08 5.3 5.43 5.25 587848 5.32 150059 5.3 394428 2103157 135
2021-08-30 5.5 5.38 -0.13 5.37 5.55 5.28 772883 5.37 132888 5.3 991282 5334635 312
2021-08-29 5.5 5.5 -0.1 5.4 5.63 5.34 1012745 5.46 433409 5.41 424434 2333112 202
2021-08-26 5.48 5.5 -0.09 5.39 5.8 5.31 767635 5.39 197623 5.34 988720 5442356 358
2021-08-25 5.68 5.48 -0.3 5.38 5.69 5.32 889974 5.45 322340 5.4 1413349 7748932 467
2021-08-24 5.83 5.68 -0.23 5.6 5.9 5.42 866899 5.65 230091 5.62 1965456 11162108 649
2021-08-23 5.46 5.83 0.37 5.83 5.98 5.58 438461 5.8 340734 5.78 3908800 22788228 1039
2021-08-22 5.2 5.46 0.38 5.58 5.59 5.12 618952 5.58 1287886 5.56 3491082 19048679 795
2021-08-19 5.29 5.2 -0.09 5.2 5.35 5.11 943870 5.2 364799 5.17 1136397 5911031 360
2021-08-18 5.15 5.29 0.09 5.24 5.4 5.08 704336 5.26 710409 5.24 3147584 16647042 881
2021-08-17 5.07 5.15 0.01 5.08 5.23 5.07 922332 5.11 566914 5.08 980462 5049161 334
2021-08-16 5.1 5.07 -0.02 5.08 5.13 4.97 619330 5.11 334579 5.08 664572 3367925 220
2021-08-15 4.94 5.1 0.05 4.99 5.19 4.99 650374 5 408034 4.99 886899 4525736 320
2021-08-11 5.04 4.94 -0.05 4.99 5.07 4.84 590571 4.99 337268 4.94 313621 1548273 108
2021-08-10 4.91 5.04 0.03 4.94 5.15 4.85 608690 4.97 440222 4.94 771845 3888023 304
2021-08-09 4.98 4.91 -0.16 4.82 5.08 4.81 396842 4.87 139405 4.82 319313 1568147 120
2021-08-08 4.89 4.98 0.15 5.04 5.1 4.87 465958 5.04 247775 5 464341 2312079 196
2021-08-05 4.89 4.89 0.07 4.96 4.98 4.85 432843 4.96 265311 4.9 200505 981156 80
2021-08-04 4.84 4.89 0.06 4.9 5.05 4.66 427047 4.94 407364 4.9 590899 2888859 230
2021-08-03 5.07 4.84 -0.3 4.77 5 4.61 348772 4.76 245097 4.74 858960 4157221 332
2021-08-02 5.19 5.07 -0.23 4.96 5.22 4.96 568317 5.06 248114 4.98 700622 3550018 273
2021-08-01 5.19 5.19 -0.06 5.13 5.27 5.1 840260 5.17 470046 5.13 918691 4765378 303
2021-07-29 5.09 5.19 0.02 5.11 5.33 5.09 845962 5.15 780829 5.11 1929539 10021556 658
2021-07-28 5.13 5.09 -0.08 5.05 5.19 4.92 636535 5.11 585789 5.05 2298078 11705409 682
2021-07-27 5.3 5.13 -0.27 5.03 5.3 5 759434 5.07 514794 5.04 2313242 11875938 666
2021-07-26 5.44 5.3 -0.24 5.2 5.5 5.16 782202 5.23 258352 5.2 1398322 7411788 404
2021-07-25 5.46 5.44 -0.01 5.45 5.54 5.35 635857 5.45 452840 5.38 1226034 6670284 348
2021-07-18 5.62 5.46 -0.22 5.4 5.6 5.33 700546 5.4 620105 5.38 1066237 5816575 325
2021-07-15 5.72 5.62 -0.2 5.52 5.84 5.5 1170594 5.54 716402 5.52 1419059 7975675 394
2021-07-14 5.54 5.72 0.22 5.76 5.84 5.54 719297 5.75 735402 5.71 2184276 12492971 904
2021-07-13 5.45 5.54 0.06 5.51 5.61 5.46 685298 5.56 630614 5.54 1129019 6250878 390
2021-07-12 5.39 5.45 0.02 5.41 5.57 5.33 540189 5.47 507477 5.41 1610624 8781459 521
2021-07-11 5.59 5.39 -0.29 5.3 5.65 5.26 642502 5.35 493461 5.3 1213604 6538639 422
2021-07-08 5.83 5.59 -0.37 5.46 5.83 5.46 631383 5.58 217664 5.5 1395631 7807733 417
2021-07-07 5.79 5.83 -0.07 5.72 5.98 5.66 785866 5.76 382346 5.72 1455168 8484977 493
2021-07-06 6.13 5.79 -0.4 5.73 5.9 5.63 512106 5.75 704431 5.74 1506784 8730666 489
2021-07-05 6.06 6.13 -0.06 6 6.36 5.95 820841 6 559062 5.98 2574858 15786763 820
2021-07-04 5.82 6.06 0.43 6.25 6.25 5.84 424200 6.26 442681 6.25 2180533 13216658 752
2021-06-30 5.56 5.82 0.21 5.77 5.96 5.58 629098 5.8 432801 5.77 2585988 15060522 746
2021-06-29 5.74 5.56 -0.23 5.51 5.74 5.32 931021 5.56 527975 5.66 1505659 8378850 479
2021-06-28 5.9 5.74 -0.35 5.55 5.93 5.54 972692 5.57 194478 5.55 2431544 13948093 671
2021-06-27 5.32 5.67 0.53 5.85 5.85 5.39 0 0 629415 5.85 4233994 24017253 1219
2021-06-24 5.28 5.32 0.03 5.31 5.42 5.2 644377 5.34 350770 5.31 971827 5165325 281
2021-06-23 5.43 5.28 -0.13 5.3 5.48 5.17 733019 5.31 355692 5.3 949616 5016296 302
2021-06-22 5.33 5.43 0.07 5.4 5.6 5.27 734373 5.41 304743 5.34 1951445 10590184 533
2021-06-21 5.43 5.33 -0.14 5.29 5.5 5.2 719612 5.28 336308 5.26 1582670 8441881 472
2021-06-20 5.6 5.43 -0.3 5.3 5.67 5.3 731287 5.33 223171 5.3 2219936 12052253 625
2021-06-17 5.36 5.6 0.18 5.54 5.89 5.4 598554 5.54 415472 5.51 2453941 13741495 726
2021-06-16 5 5.36 0.5 5.5 5.5 5.05 0 0 733436 5.5 3501486 18759878 844
2021-06-15 4.76 5 0.29 5.05 5.15 4.77 638775 5.09 637904 5.05 2744995 13736934 850
2021-06-14 4.93 4.76 -0.23 4.7 4.9 4.65 392328 4.74 186464 4.7 352315 1678746 174
2021-06-13 4.89 4.93 -0.16 4.73 5.14 4.67 787827 4.78 209768 4.73 1166952 5756456 420
2021-06-10 5.03 4.89 -0.15 4.88 5.07 4.75 751626 4.88 414050 4.85 1077822 5269887 397
2021-06-09 5.09 5.03 -0.09 5 5.17 4.9 808771 5 448374 4.96 1272368 6400708 379
2021-06-08 5.42 5.09 -0.33 5.09 5.3 4.98 703962 5.09 213465 5.01 1055613 5377257 441
2021-06-07 5.43 5.42 -0.22 5.21 5.65 5.18 560104 5.27 308055 5.21 1861827 10091565 614
2021-06-06 5.17 5.43 0.33 5.5 5.57 5.14 317616 5.5 904872 5.48 2988132 16232401 912
2021-06-03 5.31 5.17 -0.16 5.15 5.38 5 648188 5.15 417743 5.1 2240126 11576568 674
2021-06-02 5.21 5.31 -0.1 5.11 5.6 4.97 687835 5.11 468779 5.1 4760446 25258105 1069
2021-06-01 4.89 5.21 0.48 5.37 5.37 4.97 0 0 35222 5.37 4776507 24898282 918
2021-05-31 5 4.89 -0.04 4.96 5.07 4.55 675554 4.71 465061 4.92 4472501 21891737 1088
2021-05-30 4.27 4.61 0.42 4.69 4.69 4.3 0 0 959786 4.69 1152074 5309754 274
2021-05-27 4.29 4.27 -0.04 4.25 4.35 4.2 270769 4.28 217277 4.25 253931 1084260 94
2021-05-26 4.22 4.29 -0.01 4.21 4.39 4.2 406375 4.27 242255 4.21 551794 2366768 183
2021-05-25 4.47 4.22 -0.25 4.22 4.37 4.06 345046 4.25 200497 4.22 740683 3126902 252
2021-05-24 4.53 4.47 -0.32 4.21 4.68 4.21 646796 4.29 167965 4.21 1212693 5421237 390
2021-05-23 4.18 4.53 0.41 4.59 4.59 4.22 0 0 518912 4.59 1762886 7987150 384
2021-05-20 4.24 4.18 -0.04 4.2 4.23 4.12 193540 4.21 137392 4.15 111060 463831 58
2021-05-19 4.22 4.24 -0.05 4.17 4.37 4.06 318623 4.19 145147 4.17 322783 1367017 126
2021-05-18 4.15 4.22 0.05 4.2 4.3 4.15 266995 4.24 202114 4.2 317145 1339515 116
2021-05-17 4.19 4.15 -0.09 4.1 4.25 4.01 267036 4.16 164801 4.1 285190 1183273 91
2021-05-11 4.13 4.19 0.02 4.15 4.37 4.1 301836 4.22 83803 4.16 202820 850252 89
2021-05-10 4.19 4.13 -0.09 4.1 4.2 4.07 206085 4.16 69104 4.11 185641 767264 63
2021-05-09 4.24 4.19 -0.12 4.12 4.32 4.12 292759 4.15 55202 4.12 106922 447702 64
2021-05-06 4.34 4.24 -0.14 4.2 4.3 4.16 417837 4.27 267567 4.21 254132 1077829 73
2021-05-05 4.24 4.34 0.08 4.32 4.43 4.28 416540 4.32 176274 4.29 800642 3474359 266
2021-05-04 4.21 4.24 0.04 4.25 4.44 4.1 300565 4.3 228270 4.26 311798 1321926 112
2021-04-28 4.35 4.21 -0.05 4.3 4.3 4.1 238232 4.29 188576 4.22 167192 704606 84
2021-04-27 4.42 4.35 -0.19 4.23 4.48 4.23 539174 4.28 198484 4.23 182863 796125 90
2021-04-26 4.26 4.42 0.19 4.45 4.6 4.2 424482 4.45 219233 4.34 577284 2549457 149
2021-04-25 3.91 4.26 0.39 4.3 4.3 4.09 0 0 381535 4.3 308898 1316232 123
2021-04-22 3.65 3.91 0.36 4.01 4.01 3.6 0 0 298734 4.01 388817 1520230 138
2021-04-21 3.58 3.65 0.05 3.63 3.7 3.5 180506 3.67 98289 3.63 187750 684593 72
2021-04-20 3.45 3.58 0.13 3.58 3.63 3.55 113959 3.58 132663 3.51 90316 323536 40
2021-04-19 3.28 3.45 0.24 3.52 3.57 3.34 86886 3.53 126016 3.55 99034 341313 45
2021-04-18 3.28 3.28 0.11 3.39 3.39 3.3 55376 3.39 105140 3.31 12000 40130 3
2021-04-15 3.25 3.28 -0.04 3.21 3.38 3.16 52802 3.29 76235 3.25 36203 118667 22
2021-04-14 3.49 3.25 -0.24 3.25 3.49 3.16 65405 3.25 46187 3.26 82125 267296 51
2021-04-13 3.62 3.49 -0.21 3.41 3.62 3.41 107948 3.5 60847 3.42 76420 266674 35
2021-04-12 3.5 3.62 0.1 3.6 3.7 3.47 16192 3.72 13700 3.62 130352 471417 76
2021-04-11 3.43 3.5 0.04 3.47 3.62 3.47 16127 3.62 10974 3.3 70060 244945 33
2021-04-08 3.26 3.43 0.23 3.49 3.5 3.31 8333 3.52 4474 3.33 91823 314697 54
2021-04-07 3.32 3.26 -0.04 3.28 3.44 3.15 2800 3.65 474 3.27 99013 323013 58
2021-04-06 3.42 3.32 -0.14 3.28 3.51 3.12 2835 3.65 2280 3.28 77978 259158 47
2021-04-05 3.73 3.42 -0.37 3.36 3.58 3.36 24052 3.78 0 0 323149 1105615 122
2021-04-04 3.81 3.73 -0.18 3.63 3.82 3.62 11422 3.81 0 0 94800 353750 60
2021-04-01 3.61 3.81 0.19 3.8 3.9 3.7 5235 3.92 13450 3.62 195377 745212 96
2021-03-31 3.54 3.61 0.16 3.7 3.8 3.3 23000 3.87 16493 3.62 342883 1236934 170
2021-03-30 3.43 3.54 0.04 3.47 3.61 3.45 4904 3.63 13100 3.34 150376 532756 64
2021-03-29 3.26 3.43 0.29 3.55 3.55 3.27 6511 3.55 23834 3.35 215993 739788 99
2021-03-28 3.08 3.26 0.25 3.33 3.34 3.09 200 3.35 19760 3.13 135614 441893 62
2021-03-25 3.06 3.08 0.14 3.2 3.26 2.8 1700 3.35 15120 3.05 394248 1214684 135
2021-03-24 3.1 3.06 -0.2 2.9 3.24 2.88 24477 3.18 5000 2.8 167661 513556 78
2021-03-23 3.38 3.1 -0.25 3.13 3.28 3.05 22527 3.33 0 0 610113 1892089 178
2021-03-22 3.71 3.38 -0.37 3.34 3.53 3.34 60748 3.47 0 0 201416 681599 109
2021-03-21 3.86 3.71 -0.28 3.58 3.85 3.58 8710 3.97 6948 3.5 80755 299225 43
2021-03-18 3.95 3.86 0 3.95 3.95 3.71 5400 4 11875 3.71 158504 612440 64
2021-03-17 3.9 3.95 -0.03 3.87 4.06 3.87 3800 4.1 18700 3.85 54535 215613 36
2021-03-16 4.15 3.9 -0.2 3.95 4.04 3.84 25215 4.3 11306 3.85 143686 560864 56
2021-03-15 4.22 4.15 -0.32 3.9 4.34 3.83 41685 4.3 4790 3.83 591007 2454745 171
2021-03-14 4.3 4.22 -0.18 4.12 4.3 4.12 43003 4.2 6725 4.03 227968 961148 102
2021-03-11 4.34 4.3 -0.12 4.22 4.42 4.22 33599 4.3 13500 4.19 289517 1243539 100
2021-03-10 4.41 4.34 -0.13 4.28 4.4 4.27 91397 4.46 23000 4.22 240384 1042504 103
2021-03-09 4.55 4.41 -0.21 4.34 4.56 4.32 118347 4.55 14000 4.3 257800 1136892 112
2021-03-08 4.55 4.55 -0.09 4.46 4.73 4.45 122098 4.7 15292 4.4 402736 1831165 131
2021-03-07 4.43 4.55 0.03 4.46 4.64 4.41 98609 4.59 11292 4.35 231592 1053194 73
2021-03-04 4.49 4.43 0 4.49 4.58 4.37 51199 4.6 9500 4.34 380461 1686258 144
2021-03-03 4.82 4.49 -0.24 4.58 4.79 4.34 38625 4.65 500 4.34 598499 2684425 185
2021-03-02 4.77 4.82 -0.11 4.66 4.94 4.65 64420 4.72 10729 4.55 997508 4803249 337
2021-03-01 4.55 4.77 0.28 4.83 4.87 4.59 46340 4.86 22458 4.7 1263601 6028341 428
2021-02-28 4.42 4.55 0.08 4.5 4.67 4.4 57395 4.79 11490 4.38 816015 3712079 272
2021-02-25 4.41 4.42 -0.01 4.4 4.53 4.39 41847 4.63 9990 4.38 390030 1724990 138
2021-02-24 4.55 4.41 -0.11 4.44 4.54 4.31 40201 4.58 20490 4.38 467613 2062306 211
2021-02-23 4.73 4.55 -0.29 4.44 4.7 4.43 65836 4.68 10907 4.41 443912 2018103 168
2021-02-22 4.79 4.73 -0.12 4.67 4.81 4.66 63250 4.79 14700 4.65 457930 2165288 175
2021-02-21 4.79 4.79 -0.04 4.75 4.9 4.72 65602 4.89 20900 4.71 357416 1711791 137
2021-02-18 4.77 4.79 0.09 4.86 4.9 4.68 43986 4.95 14720 4.7 640287 3066223 232
2021-02-17 4.95 4.77 -0.29 4.66 4.9 4.66 41889 4.75 16370 4.65 700815 3339568 240
2021-02-16 5.13 4.95 -0.31 4.82 5.14 4.77 56288 4.99 14798 4.74 1123854 5559814 384
2021-02-15 5.22 5.13 -0.25 4.97 5.28 4.95 31092 5.17 47265 4.94 1364403 6993139 386
2021-02-14 4.97 5.22 0.09 5.06 5.4 5 11092 5.38 34610 4.9 3217799 16798223 786
2021-02-11 4.79 4.97 0.14 4.93 5.08 4.81 78326 5.07 35265 4.84 1228897 6106298 366
2021-02-10 4.78 4.79 0.01 4.79 4.9 4.71 121967 4.86 3000 4.54 245589 1175168 109
2021-02-09 4.77 4.78 -0.04 4.73 4.92 4.68 73719 4.91 4454 4.57 487004 2325564 175
2021-02-08 5.03 4.77 -0.43 4.6 4.98 4.6 107734 4.8 1000 4.54 618522 2951355 239
2021-02-07 5.02 5.03 -0.08 4.94 5.15 4.81 83067 5 5411 4.85 850143 4275568 313
2021-02-04 4.8 5.02 0.18 4.98 5.11 4.84 24967 5.19 21200 4.8 2140638 10752568 595
2021-02-03 4.61 4.8 0.28 4.89 4.93 4.59 59664 4.92 25615 4.8 1524035 7313554 433
2021-02-02 4.58 4.61 0.01 4.59 4.69 4.55 171913 4.68 13315 4.37 224354 1034062 106
2021-02-01 4.54 4.58 0.06 4.6 4.63 4.5 105993 4.6 24777 4.48 303536 1390050 130
2021-01-31 4.4 4.54 0.08 4.48 4.65 4.35 54894 4.64 10527 4.42 556414 2524049 239
2021-01-27 4.34 4.4 0.02 4.36 4.48 4.35 80035 4.48 8325 4.2 191433 843087 67
2021-01-26 4.4 4.34 -0.05 4.35 4.4 4.3 102615 4.5 9825 4.2 261377 1133091 93
2021-01-25 4.44 4.4 -0.08 4.36 4.5 4.35 140822 4.48 6325 4.32 133521 587873 69
2021-01-24 4.45 4.44 -0.05 4.4 4.5 4.37 136322 4.5 5825 4.32 171095 759468 81
2021-01-21 4.51 4.45 -0.13 4.38 4.57 4.38 107986 4.54 20226 4.3 122880 547358 69
2021-01-20 4.39 4.51 0.08 4.47 4.58 4.42 108121 4.58 0 0 680642 3072470 235
2021-01-19 4.42 4.39 0.04 4.46 4.48 4.35 132363 4.48 11000 4.26 102408 449196 56
2021-01-18 4.36 4.42 -0.01 4.35 4.49 4.32 114599 4.49 12065 4.26 431150 1904855 184
2021-01-17 4.37 4.36 -0.04 4.33 4.4 4.33 109583 4.48 11000 4.27 182929 796663 68
2021-01-14 4.35 4.37 0.01 4.36 4.45 4.3 86134 4.48 13106 4.27 166473 727939 93
2021-01-13 4.47 4.35 -0.17 4.3 4.42 4.3 114456 4.48 11792 4.26 195566 851344 84
2021-01-12 4.36 4.47 0 4.36 4.55 4.35 65063 4.52 2865 4.32 459002 2051720 173
2021-01-11 4.31 4.36 -0.06 4.25 4.42 4.25 35288 4.44 792 4.25 283375 1234287 149
2021-01-10 4.28 4.31 -0.08 4.2 4.39 4.2 27890 4.35 0 0 152065 654942 75
2021-01-06 4.14 4.28 0.16 4.3 4.37 4.15 13200 4.31 11697 4.16 287051 1227770 128
2021-01-05 4.04 4.14 0.05 4.09 4.2 4 37945 4.18 5365 3.91 117404 486545 67
2021-01-04 4.12 4.04 -0.1 4.02 4.11 4 34850 4.19 8951 4.01 60390 243719 37
2021-01-03 4.09 4.12 0.02 4.11 4.18 4.08 16350 4.2 5365 3.91 56595 232950 25
2020-12-31 4.16 4.09 -0.11 4.05 4.17 4 15680 4.23 5365 3.93 147110 601034 68
2020-12-30 4.15 4.16 -0.08 4.07 4.25 4.07 22500 4.2 23460 4.11 173943 724121 72
2020-12-29 4.05 4.15 0.04 4.09 4.24 4.05 12200 4.23 57000 3.95 357030 1481030 153
2020-12-28 4.02 4.05 -0.02 4 4.1 3.98 64400 4.19 12000 3.85 61041 247473 38
2020-12-27 4.18 4.02 -0.17 4.01 4.2 3.84 73366 4.1 2000 3.77 108613 436648 60
2020-12-24 4.18 4.18 -0.09 4.09 4.28 4.09 5878 4.56 2349 3.98 109085 455504 69
2020-12-23 3.9 4.18 0.26 4.16 4.27 4.04 0 0 8924 4.15 246080 1029591 115
2020-12-22 4.14 3.9 -0.24 3.9 3.99 3.73 12500 4.1 2000 3.73 204381 796605 79
2020-12-21 4.56 4.14 -0.45 4.11 4.31 4.11 76603 4.11 0 0 186855 772759 59
2020-12-20 4.57 4.56 -0.04 4.53 4.6 4.51 148603 4.65 2000 4.51 47027 214671 31
2020-12-17 4.58 4.57 -0.01 4.57 4.68 4.47 78103 4.65 0 0 125548 573330 39
2020-12-16 4.64 4.58 -0.13 4.51 4.66 4.5 156703 4.65 13000 4.48 202010 925362 67
2020-12-15 4.67 4.64 -0.08 4.59 4.8 4.59 133570 4.69 6000 4.56 242166 1123282 149
2020-12-14 4.63 4.67 -0.02 4.61 4.84 4.6 81358 4.77 1000 4.3 1596019 7448810 152
2020-12-13 4.6 4.63 -0.03 4.57 4.76 4.55 76870 4.75 2000 4.3 307930 1425306 120
2020-12-10 4.74 4.6 -0.22 4.52 4.73 4.52 74476 4.95 1000 4.5 334803 1540560 134
2020-12-09 4.93 4.74 -0.18 4.75 4.87 4.62 163889 4.88 300 4.6 455039 2156089 146
2020-12-08 4.96 4.93 -0.11 4.85 5.04 4.85 177981 5 20540 4.82 375147 1850960 151
2020-12-07 4.92 4.96 0.03 4.95 5.05 4.9 151914 5.02 21240 4.86 726126 3598086 236
2020-12-06 4.83 4.92 0.07 4.9 5 4.85 153253 4.99 40240 4.9 407554 2006496 147
2020-12-03 4.87 4.83 -0.06 4.81 4.92 4.8 138311 4.95 3740 4.72 232109 1121581 101
2020-12-02 4.96 4.87 -0.06 4.9 5 4.75 157648 5.06 3555 4.71 581247 2830769 223
2020-12-01 5.12 4.96 -0.21 4.91 5.1 4.84 161053 5 17100 4.86 669522 3318857 203
2020-11-30 5.1 5.12 -0.02 5.08 5.27 5 120609 5.2 5280 4.9 1188463 6082530 317
2020-11-29 4.95 5.1 0.22 5.17 5.22 4.9 81243 5.29 39293 4.99 2015090 10270214 599
2020-11-26 4.86 4.95 0.04 4.9 5.1 4.81 111680 4.99 19756 4.8 1375644 6813617 496
2020-11-25 4.85 4.86 0.05 4.9 4.97 4.78 87036 4.95 51475 4.8 705189 3424457 251
2020-11-24 4.81 4.85 0.09 4.9 4.97 4.73 57236 4.97 45500 4.77 998948 4841779 293
2020-11-23 4.76 4.81 0.04 4.8 4.94 4.74 52785 4.97 20850 4.7 769883 3706578 270
2020-11-22 4.88 4.76 -0.07 4.81 4.95 4.6 41995 5 10238 4.7 1833834 8730410 581
2020-11-19 4.99 4.88 -0.2 4.79 5.17 4.7 16873 5.1 9400 4.64 1431415 6985272 399
2020-11-18 4.6 4.99 0.46 5.06 5.06 4.6 0 0 11830 4.81 2748669 13703170 746
2020-11-17 4.52 4.55 0.07 4.59 4.66 4.45 42495 4.65 11757 4.47 235691 1072524 114
2020-11-16 4.44 4.52 0.14 4.58 4.69 4.4 33406 4.66 7287 4.33 410169 1855092 179
2020-11-15 4.72 4.44 -0.37 4.35 4.75 4.3 58629 4.58 500 4.28 213366 946647 105
2020-11-12 4.67 4.72 0.06 4.73 4.85 4.6 37424 4.85 800 4.4 423562 1997341 159
2020-11-11 4.68 4.67 -0.04 4.64 4.74 4.6 58274 4.87 1826 4.57 311479 1454583 103
2020-11-10 4.74 4.68 -0.04 4.7 4.87 4.63 67381 4.9 2125 4.62 172773 808414 87
2020-11-09 4.69 4.74 0.14 4.83 4.83 4.61 59801 4.87 2020 4.4 381839 1809307 119
2020-11-08 4.8 4.69 -0.17 4.63 4.86 4.6 83014 4.87 2310 4.55 202697 950403 100
2020-11-05 4.68 4.8 0.16 4.84 4.96 4.6 53914 4.99 1742 4.61 1465618 7041844 283
2020-11-04 4.31 4.68 0.43 4.74 4.74 4.47 0 0 2820 4.5 1167793 5467893 222
2020-11-03 4.12 4.31 0.36 4.48 4.5 4.05 570 4.5 13000 4.2 184023 793931 84
2020-11-02 4.37 4.12 -0.33 4.04 4.57 3.94 15297 4.43 25000 4.05 208487 858531 62
2020-11-01 4.43 4.37 -0.07 4.36 4.49 4.27 6027 4.79 1325 4.12 139201 608681 77
2020-10-28 4.46 4.43 -0.04 4.42 4.57 4.3 3797 4.73 0 0 252879 1119095 88
2020-10-27 4.4 4.46 0.17 4.57 4.6 4.39 12297 4.73 6732 4.3 411827 1835721 133
2020-10-26 4.11 4.4 0.41 4.52 4.52 4.01 0 0 0 0 237916 1045729 100
2020-10-25 4.31 4.11 -0.01 4.3 4.34 3.88 12950 4.1 0 0 130000 534528 66
2020-10-22 4.7 4.31 -0.47 4.23 4.68 4.23 37302 4.46 0 0 186334 803306 79
2020-10-21 4.8 4.7 -0.4 4.4 4.89 4.4 78755 4.8 14939 4.4 228833 1076299 102
2020-10-20 4.88 4.8 -0.13 4.75 4.88 4.72 127419 4.86 20290 4.7 146681 703964 61
2020-10-19 4.76 4.88 -0.01 4.75 5 4.7 82882 4.9 10670 4.74 303368 1479707 104
2020-10-18 4.98 4.76 -0.2 4.78 4.89 4.7 64740 4.91 6590 4.72 260796 1240351 99
2020-10-15 5.19 4.98 -0.36 4.83 5.18 4.82 90287 5.19 10000 4.8 1174952 5846275 376
2020-10-14 5.13 5.19 0.06 5.19 5.34 5.04 70337 5.25 76000 5.01 1061641 5512719 360
2020-10-13 5.14 5.13 -0.01 5.13 5.28 4.95 43845 5.2 16000 4.94 543370 2786976 199
2020-10-12 5.22 5.14 -0.03 5.19 5.27 5 34390 5.28 36000 5.06 410097 2108374 197
2020-10-11 5.12 5.07 0.04 5.16 5.2 4.95 30157 5.22 25300 4.93 454386 2301554 151
2020-10-07 5.22 5.12 -0.2 5.02 5.4 4.92 40840 5.28 15000 4.91 325273 1664869 141
2020-10-06 5.04 5.22 0.25 5.29 5.33 5.08 15867 5.37 86588 5.17 759547 3962356 237
2020-10-05 4.98 5.04 0.19 5.17 5.36 4.59 20280 5.29 285 4.5 1774751 8939002 527
2020-10-04 5.27 4.98 -0.42 4.85 5.23 4.81 11532 5.5 280 4.76 1027546 5114882 368
2020-10-01 5.48 5.27 -0.46 5.02 5.7 4.95 5206 5.98 50380 5.02 1397213 7369202 455
2020-09-30 5.54 5.48 0.02 5.56 5.89 5.23 1806 5.98 57320 5.45 1369714 7506185 455
2020-09-29 5.11 5.54 0.35 5.46 5.62 5.31 0 0 40537 5.4 881278 4879367 281
2020-09-28 4.74 5.11 0.47 5.21 5.21 4.85 0 0 6604 5.21 884871 4522131 307
2020-09-27 4.52 4.74 0.26 4.78 4.97 4.5 1045 4.93 15675 4.3 976998 4628704 319
2020-09-24 4.25 4.52 0.17 4.42 4.67 4.16 1500 4.6 5670 3.99 883613 3992972 215
2020-09-23 4.23 4.25 0.21 4.44 4.65 3.9 1500 4.64 2250 3.86 1961174 8330301 530
2020-09-22 3.54 3.88 0.35 3.89 3.89 3.74 0 0 6910 3.8 812985 3156642 83
2020-09-21 3.4 3.54 0.34 3.74 3.74 3.32 0 0 17364 3.32 1503567 5319721 316
2020-09-20 3.15 3.4 0.19 3.34 3.46 3.27 43000 3.45 33915 3.32 885354 3010928 171
2020-09-17 3.17 3.15 -0.02 3.15 3.25 3.07 47546 3.27 158295 3.15 271730 855639 111
2020-09-16 3.05 3.17 0.07 3.12 3.2 3.11 49750 3.19 254555 3.11 64645 205248 24
2020-09-15 3.12 3.05 -0.06 3.06 3.12 3 98489 3.15 305 2.81 157984 481423 38
2020-09-14 3.08 3.12 -0.05 3.03 3.2 3.03 61219 3.12 2733 2.81 140852 439322 53
2020-09-13 3.06 3.08 -0.03 3.03 3.14 3.03 84472 3.14 14785 3 89754 276100 39
2020-09-10 2.99 3.06 0.04 3.03 3.15 2.99 81235 3.1 785 2.76 330209 1011316 94
2020-09-09 3.06 2.99 -0.05 3.01 3.04 2.91 119239 3.06 13885 2.9 68400 204539 28
2020-09-08 3.21 3.06 -0.26 2.95 3.23 2.92 121238 3.12 0 0 188889 578623 70
2020-09-02 3.03 3.16 0.18 3.21 3.27 3 6185 3.3 30465 3.05 646531 2042522 179
2020-09-01 3.11 3.03 -0.08 3.03 3.15 2.95 20666 3.25 1420 2.93 183596 556361 56
2020-08-31 3.05 3.11 -0.01 3.04 3.23 3.03 1000 3.25 11280 2.95 309021 960717 107
2020-08-30 2.86 3.05 0.28 3.14 3.14 2.85 0 0 14752 2.95 1227988 3748367 236
2020-08-27 2.83 2.86 0.04 2.87 2.9 2.78 120352 2.92 9250 2.73 104100 297676 33
2020-08-26 2.89 2.83 -0.09 2.8 2.93 2.8 102598 2.9 39250 2.8 181533 514306 53
2020-08-25 2.91 2.89 -0.03 2.88 2.97 2.83 109800 2.92 61909 2.86 187120 540264 61
2020-08-24 2.85 2.91 0 2.85 2.97 2.85 96099 2.99 37516 2.83 394268 1148204 95
2020-08-23 2.76 2.85 0.06 2.82 2.89 2.82 75660 2.91 17575 2.82 104899 299073 36
2020-08-19 2.77 2.76 0.03 2.8 2.85 2.72 43200 2.92 13700 2.74 160006 441302 45
2020-08-18 2.83 2.77 -0.09 2.74 2.85 2.7 55849 2.89 30370 2.61 71567 198193 29
2020-08-17 2.88 2.83 -0.16 2.72 2.94 2.71 35279 2.87 1500 2.71 162016 458295 55
2020-08-16 2.77 2.88 0.12 2.89 2.93 2.83 56989 2.94 5406 2.81 434760 1253898 106
2020-08-13 2.75 2.77 -0.03 2.72 2.81 2.72 31000 2.85 5322 2.61 212044 587148 104
2020-08-12 2.86 2.75 -0.16 2.7 2.87 2.69 57610 2.72 2800 2.61 307559 845184 95
2020-08-11 2.86 2.86 0 2.86 2.91 2.77 18110 2.93 4000 2.72 263902 754563 104
2020-08-10 2.76 2.86 0.03 2.79 2.99 2.75 6005 2.93 5593 2.77 478057 1365469 172
2020-08-09 2.66 2.76 0.11 2.77 2.85 2.66 19125 2.87 153494 2.7 263575 726392 123
2020-08-06 2.62 2.66 0.08 2.7 2.75 2.54 8460 2.8 146180 2.6 278605 739857 111
2020-08-05 2.61 2.62 -0.01 2.6 2.68 2.6 15800 2.75 150535 2.44 66928 175124 26
2020-08-04 2.57 2.61 0.06 2.63 2.67 2.55 10800 2.75 3415 2.5 71814 187082 22
2020-07-29 2.49 2.57 0.08 2.57 2.71 2.5 0 0 1135 2.42 106839 274393 33
2020-07-28 2.43 2.49 0.09 2.52 2.54 2.4 17169 2.54 4512 2.39 115935 288841 37
2020-07-27 2.43 2.43 0.06 2.49 2.49 2.43 72869 2.49 4110 2.35 4000 9780 2
2020-07-26 2.42 2.43 0.05 2.47 2.47 2.38 76742 2.49 2600 2.26 14370 34913 10
2020-07-22 2.33 2.42 0.06 2.39 2.46 2.31 64697 2.45 5600 2.22 81335 197062 17
2020-07-21 2.28 2.33 0.11 2.39 2.39 2.3 15312 2.42 26960 2.3 58924 137539 37
2020-07-20 2.25 2.28 0.05 2.3 2.3 2.21 10012 2.35 14215 2.22 39794 90646 24
2020-07-19 2.33 2.25 -0.18 2.15 2.38 2.15 15127 2.35 7110 2.14 36698 82543 18
2020-07-16 2.38 2.33 -0.01 2.37 2.6 2.2 10000 2.48 0 0 35610 82907 23
2020-07-15 2.62 2.38 -0.24 2.38 2.58 2.36 20425 2.74 0 0 82830 197160 30
2020-07-14 2.66 2.62 0.02 2.68 2.68 2.6 23434 2.66 116165 2.53 15901 41646 15
2020-07-13 2.71 2.66 -0.11 2.6 2.78 2.6 19719 2.79 8000 2.52 29453 78214 20
2020-07-12 2.7 2.71 -0.02 2.68 2.79 2.66 28019 2.79 9925 2.57 131448 356531 30
2020-07-09 2.72 2.7 -0.05 2.67 2.79 2.52 21107 2.79 11425 2.57 182942 493699 40
2020-07-08 2.65 2.72 0.09 2.74 2.79 2.7 35822 2.79 12000 2.52 142762 387840 48
2020-07-07 2.71 2.65 0.02 2.73 2.74 2.61 16094 2.73 12000 2.52 174274 461520 29
2020-07-06 2.71 2.71 -0.05 2.66 2.79 2.66 28790 2.79 6500 2.61 265423 719615 65
2020-07-05 2.56 2.71 0.15 2.71 2.8 2.51 5000 2.81 11940 2.56 287846 781111 106
2020-06-30 2.58 2.56 -0.01 2.57 2.66 2.5 29232 2.74 7940 2.46 153787 394191 61
2020-06-29 2.52 2.58 0.03 2.55 2.67 2.5 12232 2.69 13400 2.46 171717 443539 59
2020-06-28 2.55 2.52 -0.03 2.52 2.61 2.44 19657 2.65 15950 2.51 130123 327308 60
2020-06-25 2.67 2.55 -0.16 2.51 2.6 2.51 24112 2.66 2000 2.45 146901 374738 61
2020-06-24 2.76 2.67 -0.17 2.59 2.77 2.56 46866 2.76 4645 2.56 293778 785376 110
2020-06-23 2.69 2.76 0.04 2.73 2.88 2.62 34394 2.87 1525 2.55 257196 709357 98
2020-06-22 2.75 2.69 -0.08 2.67 2.8 2.6 17122 2.93 25403 2.66 525479 1415028 149
2020-06-21 2.6 2.75 0.2 2.8 2.86 2.6 0 0 14530 2.73 601961 1654106 246
2020-06-18 2.42 2.6 0.24 2.66 2.66 2.42 0 0 10170 2.51 825719 2148104 197
2020-06-17 2.35 2.42 0.03 2.38 2.47 2.38 32608 2.53 26713 2.34 294510 714103 92
2020-06-16 2.32 2.35 0.03 2.35 2.4 2.3 26860 2.47 8915 2.21 286348 671547 74
2020-06-15 2.34 2.32 -0.03 2.31 2.37 2.3 33599 2.36 6915 2.21 32185 74744 14
2020-06-14 2.33 2.34 -0.02 2.31 2.38 2.31 21329 2.35 9475 2.21 51000 119269 23
2020-06-11 2.39 2.33 -0.04 2.35 2.35 2.31 23960 2.47 7325 2.23 23100 53873 14
2020-06-10 2.43 2.39 -0.03 2.4 2.4 2.3 56150 2.55 9600 2.23 115069 274592 41
2020-06-09 2.41 2.43 -0.03 2.38 2.55 2.36 6960 2.52 13925 2.32 270560 656546 82
2020-06-08 2.42 2.41 -0.04 2.38 2.49 2.38 6920 2.48 18922 2.32 43530 104788 24
2020-06-07 2.4 2.42 0.01 2.41 2.47 2.39 8530 2.54 28422 2.39 72912 176222 37
2020-06-04 2.33 2.4 0.02 2.35 2.47 2.34 9230 2.44 13008 2.23 220738 529886 76
2020-06-03 2.33 2.33 -0.03 2.3 2.38 2.3 15120 2.49 12750 2.27 6150 14323 4
2020-06-02 2.36 2.33 -0.04 2.32 2.47 2.3 15640 2.49 12900 2.27 89920 209316 42
2020-05-31 2.4 2.33 -0.01 2.39 2.43 2.3 11000 2.44 13536 2.26 14306 33266 17
2020-05-17 2.54 2.54 0.01 2.55 2.55 2.54 1575 2.69 3831 2.55 20040 50902 2
2020-05-14 2.43 2.54 0.16 2.59 2.6 2.37 1480 2.61 1481 2.38 99522 252369 26
2020-05-13 2.53 2.43 -0.08 2.45 2.5 2.37 7580 2.5 901 2.35 49899 121299 13
2020-05-12 2.43 2.53 0.13 2.56 2.64 2.42 0 0 12948 2.51 141420 357980 34
2020-05-11 2.42 2.43 0.07 2.49 2.49 2.25 2000 2.63 2949 2.23 59199 143636 32
2020-05-10 2.33 2.42 0.12 2.45 2.54 2.33 10700 2.49 8141 2.23 78020 188449 36
2020-05-07 2.41 2.33 -0.01 2.4 2.4 2.3 2025 2.49 4541 2.23 132716 309462 66
2020-05-06 2.47 2.41 -0.07 2.4 2.5 2.37 9618 2.6 15541 2.3 140425 338046 50
2020-05-05 2.29 2.47 0.22 2.51 2.51 2.26 0 0 5584 2.41 159347 393932 61
2020-05-04 2.28 2.29 0.02 2.3 2.32 2.19 18104 2.38 17620 2.19 82321 188414 36
2020-05-03 2.32 2.28 -0.02 2.3 2.32 2.19 17356 2.32 3650 2.21 195870 445967 55
2020-04-30 2.32 2.32 0 2.32 2.38 2.32 17035 2.38 13921 2.25 7050 16401 5
2020-04-29 2.35 2.32 -0.07 2.28 2.42 2.28 22636 2.4 3921 2.24 62335 144626 35
2020-04-28 2.27 2.35 0.08 2.35 2.4 2.31 22976 2.42 19351 2.3 68542 160822 33
2020-04-27 2.34 2.27 -0.02 2.32 2.34 2.2 22961 2.33 6600 2.15 68900 156094 37
2020-04-26 2.23 2.34 0.14 2.37 2.44 2.23 20757 2.41 20539 2.28 209385 489587 100
2020-04-23 2.22 2.23 -0.03 2.19 2.3 2.15 2833 2.44 4650 2.18 123035 274242 46
2020-04-22 2.22 2.22 0.01 2.23 2.23 2.15 14682 2.25 1650 2.06 9164 20347 9
2020-04-21 2.22 2.22 0.02 2.24 2.24 2.24 8132 2.28 3900 2.11 100 224 1
2020-04-16 2.22 2.22 0.03 2.25 2.25 2.17 6333 2.28 2865 2.12 8166 17891 9
2020-04-15 2.22 2.22 0.03 2.25 2.25 2.15 5283 2.37 2800 2.12 2650 5813 5
2020-04-14 2.2 2.22 0.01 2.21 2.29 2.15 2900 2.37 25900 2.08 33977 75595 15
2020-04-13 2.22 2.2 0.02 2.24 2.32 2.14 5332 2.37 1900 2.02 57191 125981 29
2020-04-12 2.22 2.22 -0.02 2.2 2.22 2.1 5628 2.25 1900 2.02 13110 28592 13
2020-04-09 2.3 2.22 -0.08 2.22 2.28 2.21 11929 2.3 900 2.07 22218 49384 11
2020-04-08 2.35 2.3 -0.05 2.3 2.32 2.28 18881 2.46 0 0 30731 70781 14
2020-04-07 2.44 2.35 -0.17 2.27 2.47 2.27 21171 2.45 0 0 95689 224487 35
2020-04-06 2.32 2.44 0.16 2.48 2.5 2.3 890 2.49 813 2.1 52717 128506 35
2020-04-05 2.11 2.32 0.21 2.32 2.32 2.32 0 0 813 2.1 164572 381807 40
2020-04-02 1.916 2.107 0.191 2.107 2.107 2.105 0 0 1600 1.76 27027 56944 17
2020-04-01 1.871 1.916 0.029 1.9 1.96 1.9 0 0 0 0 23000 44057 7
2020-03-31 1.871 1.871 0.079 1.95 2.058 1.95 0 0 11600 1.9 10250 20703 9
2020-03-30 1.871 1.871 0.009 1.88 1.88 1.88 3092 2 2050 1.76 1000 1880 1
2020-03-29 1.934 1.871 -0.074 1.86 2 1.82 0 0 850 1.742 21500 40224 8
2020-03-26 1.934 1.934 -1.934 0 0 0 3000 2.12 850 1.742 0 0 0
2020-03-25 1.934 1.934 -1.934 0 0 0 3000 2.12 3004 1.743 0 0 0
2020-03-24 1.934 1.934 -0.164 1.77 1.77 1.77 0 0 850 1.742 5850 10355 2
2020-03-23 1.86 1.934 -0.03 1.83 2 1.8 1000 2.04 0 0 35150 67996 5
2020-03-22 1.86 1.86 -0.14 1.72 1.72 1.72 0 0 0 0 2001 3442 2
2020-03-19 1.86 1.86 -0.18 1.68 1.68 1.68 0 0 0 0 1 2 1
2020-03-18 1.86 1.86 -0.15 1.71 1.71 1.71 1000 2.04 0 0 1000 1710 1
2020-03-17 2.05 1.86 -0.2 1.85 1.93 1.85 3300 2.18 0 0 48000 89085 9
2020-03-16 2.05 2.05 -2.05 0 0 0 14300 2.04 300 1.92 0 0 0
2020-03-15 2.05 2.05 -2.05 0 0 0 2000 2.18 300 1.92 0 0 0
2020-03-11 2.15 2.05 -0.11 2.04 2.08 2.01 0 0 8000 1.96 18069 37121 11
2020-03-10 2.15 2.15 -2.15 0 0 0 0 0 0 0 0 0 0
2020-03-09 2.15 2.15 -0.05 2.1 2.1 1.96 0 0 0 0 13306 27013 9
2020-03-08 2.1 2.15 0.06 2.16 2.16 2.07 0 0 6988 2.06 15320 32866 2
2020-03-05 2.1 2.1 0.15 2.25 2.26 2.22 0 0 2500 2.07 10000 22439 7
2020-03-04 2.18 2.1 -0.07 2.11 2.11 2.05 13537 2.25 4500 2.07 17986 37825 10
2020-03-03 2.14 2.18 0.04 2.18 2.18 2.18 6537 2.25 0 0 14000 30520 8
2020-03-02 2.14 2.14 -0.09 2.05 2.13 2.05 0 0 0 0 6871 14209 5
2020-03-01 2.33 2.14 -0.18 2.15 2.22 2.1 4106 2.4 0 0 36402 77920 15
2020-02-27 2.36 2.33 -0.03 2.33 2.48 2.27 4106 2.45 0 0 64090 149389 24
2020-02-26 2.36 2.36 -2.36 0 0 0 7253 2.37 2876 2.2 0 0 0
2020-02-12 2.55 2.55 -0.05 2.5 2.51 2.5 22075 2.65 5000 2.3 3877 9701 5
2020-02-11 2.58 2.55 -0.03 2.55 2.55 2.55 23175 2.66 4585 2.5 30000 76500 1
2020-02-10 2.58 2.58 -0.01 2.57 2.57 2.55 16675 2.68 8485 2.51 7118 18221 7
2020-02-09 2.52 2.58 0.08 2.6 2.68 2.5 9922 2.73 3585 2.5 24500 63269 13
2020-02-06 2.55 2.52 -0.01 2.54 2.54 2.5 11353 2.73 0 0 38858 97996 22
2020-01-16 2.76 2.77 -0.1 2.66 2.8 2.66 10515 2.83 9000 2.52 63485 175547 36
2020-01-15 2.63 2.76 0.09 2.72 2.85 2.67 6515 2.88 9812 2.6 102858 283972 69
2020-01-14 2.56 2.63 0 2.56 2.7 2.56 10330 2.67 5292 2.47 25040 65862 17
2020-01-13 2.65 2.56 -0.02 2.63 2.63 2.52 5660 2.76 7823 2.56 20540 52646 17
2019-12-12 2.38 2.38 0.07 2.45 2.45 2.32 697 2.5 196 2.28 2225 5279 6
2019-12-11 2.5 2.38 -0.19 2.31 2.5 2.31 8597 2.5 2196 2.26 14210 33856 18
2019-12-10 2.39 2.5 0.21 2.6 2.6 2.45 9807 2.6 2872 2.34 51458 128597 17
2019-12-09 2.39 2.39 -0.02 2.37 2.4 2.37 9024 2.53 2872 2.36 9000 21480 3
2019-12-08 2.39 2.39 0.09 2.48 2.48 2.3 9024 2.48 2872 2.36 9161 21799 9
2019-12-05 2.39 2.39 -0.03 2.36 2.36 2.35 5500 2.47 1648 2.36 12213 28765 9
2019-12-04 2.39 2.39 -2.39 0 0 0 5500 2.47 1000 2.22 0 0 0
2019-12-03 2.3 2.39 0.04 2.34 2.48 2.34 5000 2.5 2511 2.23 14025 33528 11
2019-12-02 2.5 2.3 -0.2 2.3 2.31 2.28 8400 2.45 1000 2.25 26414 60752 20
2019-12-01 2.5 2.5 -2.5 0 0 0 2900 2.69 2000 2.4 0 0 0
2019-11-28 2.5 2.5 -0.04 2.46 2.66 2.45 6900 2.68 1000 2.31 47961 119963 34
2019-11-27 2.5 2.5 -0.02 2.48 2.48 2.48 5000 2.68 1000 2.38 1000 2480 1
2019-11-26 2.64 2.5 -0.14 2.5 2.55 2.5 5000 2.76 2000 2.48 12445 31169 4
2019-11-25 2.64 2.64 -0.06 2.58 2.6 2.53 5000 2.76 6000 2.51 4851 12478 6
2019-11-24 2.64 2.64 -0.04 2.6 2.6 2.51 4005 2.76 1000 2.48 7023 17802 10
2019-11-21 2.6 2.64 0.08 2.68 2.7 2.51 8130 2.78 9045 2.57 19613 51776 15
2019-11-20 2.6 2.6 -0.1 2.5 2.55 2.5 8777 2.69 10875 2.48 10388 26008 9
2019-11-19 2.6 2.6 -0.02 2.58 2.59 2.58 3777 2.69 11175 2.5 1667 4311 4
2019-11-18 2.6 2.6 -0.1 2.5 2.6 2.47 3777 2.69 3265 2.47 6240 15858 8
2019-11-17 2.76 2.6 -0.21 2.55 2.73 2.5 1777 2.66 700 2.5 63545 165234 33
2019-11-14 3 2.76 -0.28 2.72 2.87 2.7 15307 2.99 0 0 37324 103025 29
2019-11-13 3 3 -0.13 2.87 3.22 2.74 15052 3.21 2800 2.75 8794 24843 11
2019-11-12 3 3 -0.1 2.9 2.9 2.9 13207 3.25 3950 2.86 600 1740 1
2019-11-11 3 3 -3 0 0 0 12207 3.26 3950 2.86 0 0 0
2019-11-07 3 3 -3 0 0 0 10509 3.16 3950 2.86 0 0 0
2019-11-06 3 3 -0.11 2.89 2.9 2.88 2068 3.21 3950 2.86 5083 14716 5
2019-11-05 3 3 -0.11 2.89 2.95 2.88 9207 3.15 4750 2.86 4934 14421 10
2019-11-04 3 3 -3 0 0 0 9483 3.17 3450 2.95 0 0 0
2019-11-03 3 3 -0.08 2.92 2.92 2.92 9509 3.14 3450 2.95 139 406 1
2019-10-31 3 3 -0.05 2.95 2.95 2.95 9068 3.25 450 2.73 444 1310 1
2019-10-30 3 3 -0.05 2.95 3.02 2.95 12415 3.09 2428 2.95 6022 18145 7
2019-10-29 3 3 0.13 3.13 3.13 3.13 18541 3.09 2850 2.95 15 47 1
2019-10-28 3 3 0.16 3.16 3.16 2.98 3915 3.16 1850 2.95 1250 3730 3
2019-10-27 3 3 0 3 3.13 2.95 10998 3.11 850 2.73 4549 13703 9
2019-10-24 3 3 0.11 3.11 3.11 3.11 3897 3.13 850 2.73 30 93 1
2019-10-23 3 3 0.12 3.12 3.18 2.88 2260 3.12 850 2.72 7788 22767 8
2019-10-22 3 3 0 3 3 3 1830 3.15 1356 2.92 125 375 1
2019-10-21 3 3 0 3 3 3 1840 3.09 1906 2.92 1000 3000 1
2019-10-20 3.09 3 -0.08 3.01 3.01 2.97 1410 3.1 3465 2.88 18232 54682 6
2019-10-17 3.09 3.09 -0.14 2.95 2.95 2.95 9415 3.1 1443 2.91 888 2620 1
2019-10-16 3.14 3.09 -0.14 3 3.18 2.97 5486 3.2 1470 2.84 12400 38276 12
2019-10-15 3.14 3.14 -0.18 2.96 3.25 2.92 2486 3.2 1470 2.84 6730 19771 7
2019-10-14 3.14 3.14 -0.21 2.93 2.96 2.91 10222 3.09 1470 2.84 6500 19074 7
2019-10-13 3.14 3.14 -0.05 3.09 3.09 3.09 10222 3.19 1885 2.91 2500 7725 2
2019-10-10 3.14 3.14 -0.04 3.1 3.1 3.1 7222 3.41 3085 3.09 3000 9300 1
2019-10-09 3.14 3.14 -0.03 3.11 3.19 3.11 1000 3.41 1470 2.84 3500 11030 5
2019-10-08 3.34 3.14 -0.28 3.06 3.18 3.06 8836 3.41 0 0 20116 63250 16
2019-10-07 3.1 3.34 0.31 3.41 3.41 3.17 0 0 1470 2.83 43550 145456 30
2019-10-03 2.89 3.1 0.28 3.17 3.17 2.75 0 0 3010 2.87 42097 130534 29
2019-10-02 2.89 2.89 0.01 2.9 2.9 2.9 4420 3.04 2010 2.74 2140 6206 1
2019-10-01 2.89 2.89 0.01 2.9 2.9 2.75 4002 3.06 1010 2.71 1500 4200 2
2019-09-30 2.89 2.89 -2.89 0 0 0 2000 3.08 0 0 0 0 0
2019-09-29 2.89 2.89 -2.89 0 0 0 4109 3.08 2080 2.7 0 0 0
2019-09-26 2.89 2.89 -2.89 0 0 0 10331 2.89 0 0 0 0 0
2019-09-25 2.89 2.89 -0.19 2.7 2.7 2.69 16447 2.7 0 0 5000 13488 2
2019-09-24 2.89 2.89 -0.28 2.61 2.8 2.61 16469 2.7 0 0 10450 27360 8
2019-09-22 2.89 2.89 -0.28 2.61 2.71 2.61 11109 2.9 0 0 6620 17484 5
2019-09-18 2.89 2.89 -0.14 2.75 2.75 2.75 16959 2.99 5500 2.75 300 825 2
2019-09-17 2.89 2.89 -0.11 2.78 3 2.78 12959 3 5000 2.75 7786 22127 10
2019-09-15 2.89 2.89 0.01 2.9 2.9 2.9 14205 3.12 9063 2.9 72 209 1
2019-09-12 2.89 2.89 0.11 3 3 2.96 13805 3.13 6135 2.81 5800 17351 6
2019-09-11 2.89 2.89 -0.08 2.81 2.83 2.81 12019 2.97 13510 2.79 1111 3142 2
2019-09-10 2.89 2.89 -2.89 0 0 0 11519 2.97 15010 2.79 0 0 0
2019-09-09 2.89 2.89 -0.02 2.87 2.87 2.8 11519 3 11635 2.79 4997 14077 8
2019-09-08 2.89 2.89 -0.05 2.84 2.84 2.81 10880 3.15 10135 2.79 2000 5665 4
2019-09-05 2.89 2.89 -0.03 2.86 2.86 2.86 10880 3.15 10135 2.76 200 572 1
2019-08-25 2.89 2.89 -0.03 2.86 2.98 2.86 0 0 2000 2.7 4600 13288 5
2019-08-22 3.08 2.89 -0.08 3 3 2.85 750 3.35 1000 2.81 10701 30880 14
2019-08-21 3.08 3.08 -0.16 2.92 3 2.8 5750 3.29 7120 2.81 4700 13430 8
2019-08-20 3.08 3.08 -3.08 0 0 0 5750 3.29 0 0 0 0 0
2019-08-19 3.08 3.08 -0.11 2.97 3.11 2.97 750 3.29 7500 2.91 7305 22068 7
2019-08-18 2.83 3.08 0.27 3.1 3.11 2.91 0 0 29880 3.01 24514 75445 20
2019-08-15 3 2.83 -0.17 2.83 2.97 2.8 3100 3.07 0 0 16433 46464 12
2019-08-15 3 2.83 -0.17 2.83 2.97 2.8 3100 3.07 0 0 16433 46464 12
2019-08-15 3 2.83 -0.17 2.83 2.97 2.8 3100 3.07 0 0 16433 46464 12
2019-08-08 3 3 -3 0 0 0 1900 3.28 370 2.97 0 0 0
2019-08-08 3 3 -3 0 0 0 1900 3.28 370 2.97 0 0 0
2019-08-08 3 3 -3 0 0 0 1900 3.28 370 2.97 0 0 0
2019-08-08 3 3 -3 0 0 0 1900 3.28 370 2.97 0 0 0
2019-08-08 3 3 -3 0 0 0 1900 3.28 370 2.97 0 0 0
2019-08-08 3 3 -3 0 0 0 1900 3.28 370 2.97 0 0 0
2019-08-08 3 3 -3 0 0 0 1900 3.28 370 2.97 0 0 0
2019-08-08 3 3 -3 0 0 0 1900 3.28 370 2.97 0 0 0
2019-08-08 3 3 -3 0 0 0 1900 3.28 370 2.97 0 0 0
2019-08-08 3 3 -3 0 0 0 1900 3.28 370 2.97 0 0 0
2019-08-08 3 3 -3 0 0 0 1900 3.28 370 2.97 0 0 0
2019-08-08 3 3 -3 0 0 0 1900 3.28 370 2.97 0 0 0
2019-08-07 3 3 -0.03 2.97 2.98 2.94 5650 3.18 1070 2.97 5180 15344 7
2019-08-06 3 3 -0.19 2.81 2.83 2.71 3900 2.98 4850 2.7 2500 6992 5
2019-08-05 3 3 -0.2 2.8 2.8 2.71 3900 2.98 4780 2.8 3000 8196 5
2019-08-04 3 3 -3 0 0 0 2900 2.98 5030 2.75 0 0 0
2019-08-01 3 3 -3 0 0 0 2900 2.98 4680 2.7 0 0 0
2019-08-01 3 3 -3 0 0 0 2900 2.98 4680 2.7 0 0 0
2019-08-01 3 3 -3 0 0 0 2900 2.98 4680 2.7 0 0 0
2019-07-25 3.02 3.02 -3.02 0 0 0 1900 3.24 2150 2.87 0 0 0
2019-07-24 2.96 3.02 0.06 3.02 3.05 3.01 1400 3.24 10925 2.87 17100 51691 9
2019-07-22 3.15 2.96 -0.23 2.92 3.05 2.91 4985 3.38 11125 2.85 13500 39910 6
2019-07-21 3.5 3.15 -0.01 3.49 3.49 3.15 15597 3.38 0 0 9973 31440 3
2019-07-18 3.5 3.5 -0.1 3.4 3.4 3.4 14670 3.42 0 0 50 170 2
2019-07-18 3.5 3.5 -0.1 3.4 3.4 3.4 14670 3.42 0 0 50 170 2
2019-07-18 3.5 3.5 -0.1 3.4 3.4 3.4 14670 3.42 0 0 50 170 2
2019-06-27 3.5 3.5 -0.3 3.2 3.5 3.15 6370 3.56 8975 3.19 3118 9974 8
2019-06-27 3.5 3.5 -0.3 3.2 3.5 3.15 6370 3.56 8975 3.19 3118 9974 8
2019-06-24 3.5 3.5 0 3.5 3.5 3.5 8145 3.59 518 3.26 130 455 1
2019-06-23 3.5 3.5 -0.23 3.27 3.27 3.27 8145 3.6 518 3.26 765 2502 1
2019-06-20 3.5 3.5 -3.5 0 0 0 8145 3.6 518 3.26 0 0 0
2019-06-20 3.5 3.5 -3.5 0 0 0 8145 3.6 518 3.26 0 0 0
2019-06-20 3.5 3.5 -3.5 0 0 0 8145 3.6 518 3.26 0 0 0
2019-06-13 3.5 3.5 0 3.5 3.5 3.5 8545 3.68 6793 3.22 550 1925 1
2019-06-12 3.5 3.5 -0.11 3.39 3.39 3.39 9095 3.65 1518 3.3 800 2712 1
2019-06-11 3.5 3.5 -0.1 3.4 3.49 3.4 9790 3.49 1518 3.3 5670 19373 3
2019-06-10 3.5 3.5 -3.5 0 0 0 4110 3.59 7188 3.36 0 0 0
2019-06-09 3.5 3.5 -0.27 3.23 3.23 3.23 5110 3.66 6188 3.27 3000 9690 1
2019-06-03 3.5 3.5 -0.1 3.4 3.41 3.36 6110 3.7 518 3.35 3004 10218 3
2019-06-02 3.5 3.5 -0.1 3.4 3.41 3.4 6110 3.69 6293 3.35 5000 17020 2
2019-05-30 3.5 3.5 -0.1 3.4 3.4 3.4 3350 3.76 6293 3.34 5000 17000 2
2019-05-23 3.67 3.67 0.02 3.69 3.69 3.68 4285 3.76 798 3.51 6662 24546 2
2019-05-22 3.67 3.67 -3.67 0 0 0 13500 3.71 798 3.51 0 0 0
2019-05-21 3.67 3.67 0.03 3.7 3.7 3.6 13500 3.73 400 3.36 3650 13476 5
2019-05-20 3.67 3.67 -0.16 3.51 3.51 3.51 15200 3.64 698 3.41 82 288 1
2019-05-19 3.67 3.67 -0.02 3.65 3.65 3.65 14840 3.72 980 3.51 3200 11680 1
2019-05-16 3.6 3.67 0.1 3.7 3.7 3.6 8335 3.78 1080 3.42 28664 105096 7
2019-05-15 3.6 3.6 0.1 3.7 3.7 3.6 6335 3.8 490 3.35 5053 18646 7
2019-05-14 3.62 3.6 -0.02 3.6 3.6 3.37 7600 3.8 485 3.4 54283 195237 22
2019-05-13 3.5 3.62 0.1 3.6 3.7 3.5 6000 3.8 790 3.51 31621 114529 21
2019-05-12 3.5 3.5 -0.25 3.25 3.45 3.25 5800 3.7 420 3.17 1070 3679 4
2019-05-09 3.87 3.5 -0.37 3.5 3.51 3.49 10149 3.7 0 0 37383 130951 13
2019-05-06 3.87 3.87 -0.17 3.7 3.7 3.7 26027 3.9 360 3.5 2000 7400 1
2019-05-05 3.87 3.87 -0.07 3.8 3.81 3.8 28597 3.9 2460 3.71 940 3575 2
2019-05-02 3.87 3.87 -0.07 3.8 3.8 3.8 7215 4.2 2310 3.8 100 380 1
2019-04-30 3.87 3.87 -0.06 3.81 3.81 3.81 4900 4.08 2410 3.8 333 1269 1
2019-04-24 3.62 3.87 0.28 3.9 3.96 3.75 500 3.98 1550 3.7 21751 84271 23
2019-04-23 3.94 3.62 -0.24 3.7 3.7 3.6 21552 3.98 1650 3.62 9125 33014 6
2019-04-22 3.94 3.94 -3.94 0 0 0 27107 3.98 1550 3.66 0 0 0
2019-04-21 3.94 3.94 -0.35 3.59 3.76 3.59 27107 3.98 1544 3.59 3967 14847 4
2019-04-18 3.94 3.94 -0.13 3.81 3.98 3.8 27107 3.98 1360 3.65 3825 14626 4
2019-04-17 3.94 3.94 0.1 4.04 4.04 4.03 20552 3.98 1360 3.61 1000 4034 2
2019-04-16 3.94 3.94 -0.29 3.65 3.9 3.63 11370 4.05 1360 3.61 3256 12527 5
2019-04-15 3.94 3.94 -0.14 3.8 3.85 3.8 12570 3.99 1549 3.8 211 806 5
2019-04-14 3.94 3.94 0.06 4 4 4 10565 4.1 650 3.8 989 3956 1
2019-04-11 3.96 3.94 -0.09 3.87 4 3.85 10665 4.07 350 3.6 10293 40580 16
2019-04-10 3.96 3.96 -0.06 3.9 3.9 3.9 6665 4.07 1695 3.8 2000 7800 1
2019-04-03 4.02 4 -0.02 4 4 3.9 12613 4.2 4990 4 15340 61346 4
2019-04-02 4.02 4.02 -0.06 3.96 4.1 3.96 12613 4.2 2855 3.84 1500 5954 2
2019-04-01 4.02 4.02 -0.02 4 4 4 11613 4.2 2855 3.76 1217 4868 2
2019-03-27 4.01 4 -0.01 4 4.2 4 19013 4.24 2596 3.93 1529289 6119385 17
2019-03-26 4.01 4.01 -0.03 3.98 3.98 3.98 11655 4.15 2345 3.99 170 676 2
2019-03-25 4.11 4.01 -0.2 3.91 4.03 3.91 14878 4.22 2055 3.91 10400 41721 6
2019-03-24 4.06 4.11 0.03 4.09 4.3 4.02 14878 4.2 4475 4.07 10523 43277 15
2019-03-21 4.06 4.06 -0.06 4 4 4 6320 4.18 1825 3.82 2000 8000 1
2019-03-20 4.06 4.06 -0.18 3.88 4.11 3.88 5320 4.18 4165 3.85 7000 27487 6
2019-03-19 4.19 4.06 -0.19 4 4.18 3.85 7444 4.19 610 3.82 19748 80272 15
2019-03-14 4.29 4.21 0.01 4.3 4.3 4.17 4300 4.48 10500 4.15 29205 122925 22
2019-03-11 4.04 4.32 0.2 4.24 4.38 4.2 3045 4.32 15390 4.11 52478 226788 44
2019-03-10 3.97 4.04 0.13 4.1 4.1 4 2068 4.3 30050 4.02 29800 120501 13
2019-02-27 4.24 4.16 -0.09 4.15 4.23 4.15 10016 4.3 21547 4.1 30180 125685 17
2019-02-25 4.52 4.51 -0.05 4.47 4.61 4.41 5571 4.56 16450 4.41 44091 198834 50
2019-02-17 3.52 3.52 0 3.52 3.53 3.52 9327 3.7 14557 3.32 4850 17100 5
2019-02-14 3.43 3.52 0.04 3.47 3.7 3.46 3350 3.74 17678 3.46 50177 176508 21
2019-01-10 3.5 3.69 0.2 3.7 3.7 3.55 998 3.8 2049 3.51 11738 43313 9
2018-12-30 3.43 3.43 -0.11 3.32 3.32 3.32 5418 3.74 743 3.32 557 1849 1
2018-12-27 3.43 3.43 0.21 3.64 3.64 3.64 5493 3.58 335 3.26 50 182 1
2018-12-26 3.43 3.43 -0.13 3.3 3.3 3.3 350 3.72 350 3.17 181 597 1
2018-12-25 3.43 3.43 -0.13 3.3 3.65 3.15 350 3.74 5450 3.14 1026 3404 4
2018-12-24 3.43 3.43 -3.43 0 0 0 5453 3.72 7315 3.21 0 0 0
2018-11-14 3.89 3.7 -0.2 3.69 3.71 3.69 6722 3.97 12453 3.69 11270 41728 6
2018-11-13 3.92 3.89 -0.06 3.86 3.91 3.86 7445 3.97 11585 3.7 8331 32374 9
2018-11-12 3.92 3.92 -0.02 3.9 3.9 3.87 4945 4 17996 3.9 1711 6655 3
2018-11-11 3.92 3.92 -3.92 0 0 0 2945 4 12585 3.7 0 0 0
2018-11-01 3.9 3.9 -3.9 0 0 0 305 4.19 4108 3.88 0 0 0
2018-10-31 3.9 3.9 -3.9 0 0 0 300 4.28 1608 3.88 0 0 0
2018-10-30 4.3 3.9 -0.4 3.9 3.9 3.89 1770 4.68 4420 3.94 301396 1175436 2
2018-10-29 4.3 4.3 -0.4 3.9 3.9 3.9 302366 3.9 20 3.88 3500 13650 2
2018-10-28 4.3 4.3 -4.3 0 0 0 305866 3.9 20 3.88 0 0 0
2018-10-25 4.3 4.3 -4.3 0 0 0 305866 3.9 20 3.88 0 0 0
2018-10-24 4.3 4.3 -0.42 3.88 3.88 3.88 305866 3.91 20 3.88 3000 11640 3
2018-10-23 4.3 4.3 -0.35 3.95 3.95 3.88 305866 3.95 450 3.87 1780 6936 4
2018-10-22 4.3 4.3 -0.3 4 4.05 4 306146 4.07 780 3.88 1100 4403 3
2018-10-21 4.3 4.3 -0.25 4.05 4.06 4.05 306146 4.1 877 4.05 3326 13479 2
2018-10-18 4.3 4.3 -4.3 0 0 0 308646 4.15 4203 4.06 0 0 0
2018-10-17 4.3 4.3 -0.3 4 4.28 4 308646 4.32 3086 4.03 4112 17568 4
2018-10-16 4.3 4.3 -4.3 0 0 0 308646 4.32 3198 4.28 0 0 0
2018-10-15 4.77 4.3 -0.47 4.3 4.3 4.3 312804 4.34 0 0 519199 2232556 1
2018-10-14 4.77 4.77 -4.77 0 0 0 312101 4.34 0 0 0 0 0
2018-10-11 4.77 4.77 -4.77 0 0 0 312101 4.34 0 0 0 0 0
2018-10-10 4.77 4.77 -0.47 4.3 4.3 4.3 311601 4.34 0 0 400 1720 1
2018-10-09 4.77 4.77 -4.77 0 0 0 312001 4.3 0 0 0 0 0
2018-10-08 4.77 4.77 -4.77 0 0 0 311601 4.34 0 0 0 0 0
2018-10-02 4.77 4.77 -4.77 0 0 0 312271 4.35 0 0 0 0 0
2018-10-01 4.77 4.77 -0.42 4.35 4.35 4.3 310871 4.35 0 0 1632 7072 3
2018-09-30 4.77 4.77 -0.47 4.3 4.34 4.3 3422 4.6 0 0 4407 19035 6
2018-09-13 4.77 4.77 -0.17 4.6 4.6 4.6 313865 4.7 1888 4.6 1500 6900 3
2018-09-12 4.77 4.77 -4.77 0 0 0 310459 4.75 4918 4.6 0 0 0
2018-09-10 4.77 4.77 -4.77 0 0 0 309459 4.78 4918 4.6 0 0 0
2018-09-09 4.77 4.77 -0.17 4.6 4.61 4.6 309459 4.78 5518 4.6 1926 8870 3
2018-09-06 4.6 4.77 0.19 4.79 4.8 4.61 309459 4.8 7366 4.6 26348 125664 7
2018-09-05 4.6 4.6 0.02 4.62 4.65 4.62 1406 4.99 11311 4.62 2000 9254 3
2018-09-04 4.6 4.6 -4.6 0 0 0 1406 4.99 12389 4.62 0 0 0
2018-09-03 4.6 4.6 0.04 4.64 4.66 4.64 1406 4.99 12389 4.62 488 2269 2
2018-09-02 4.6 4.6 0.03 4.63 4.63 4.63 1406 4.99 8389 4.6 500 2315 1
2018-08-30 4.6 4.6 0.06 4.66 4.66 4.66 110 5 3694 4.6 89 415 1
2018-08-29 4.95 4.6 -0.35 4.6 4.6 4.6 6560 4.99 1694 4.55 15000 69000 1
2018-08-28 4.95 4.95 -0.45 4.5 4.55 4.5 6560 4.99 1694 4.55 666 3018 2
2018-08-27 4.95 4.95 -4.95 0 0 0 6560 4.99 4720 4.55 0 0 0
2018-08-26 4.95 4.95 -4.95 0 0 0 6560 4.99 4720 4.55 0 0 0
2018-08-19 4.95 4.95 -0.29 4.66 4.66 4.66 6495 5 4720 4.55 166 774 1
2018-08-15 4.95 4.95 -4.95 0 0 0 6495 5 1420 4.55 0 0 0
2018-08-12 4.95 4.95 -0.15 4.8 4.8 4.6 6495 5 2058 4.58 285 1341 2
2018-08-02 4.95 4.95 -4.95 0 0 0 4536 5.2 4375 4.79 0 0 0
2018-08-01 4.95 4.95 -4.95 0 0 0 4536 5.2 4775 4.77 0 0 0
2018-07-31 4.95 4.95 -4.95 0 0 0 7202 5.2 3785 4.74 0 0 0
2018-07-30 4.95 4.95 0 4.95 4.95 4.9 7202 5.2 1210 4.6 164950 816496 4
2018-07-29 4.95 4.95 -4.95 0 0 0 7202 5.2 710 4.53 0 0 0
2018-07-24 5.49 5.49 -0.54 4.95 4.96 4.95 10512 5.25 0 0 3000 14865 3
2018-07-15 5.49 5.49 -5.49 0 0 0 5316 5.68 478 5.2 0 0 0
2018-07-12 5.49 5.49 0.21 5.7 5.7 5.7 5285 5.76 478 5.2 500 2850 1
2018-07-09 5.63 5.49 -0.37 5.26 5.55 5.26 6400 5.8 501 5.1 6453 35424 8
2018-07-08 5.67 5.63 -0.05 5.62 5.89 5.62 4752 5.9 3185 5.55 8100 45563 5
2018-07-05 5.67 5.67 -5.67 0 0 0 2827 5.91 5511 5.62 0 0 0
2018-07-03 5.9 5.7 0 5.9 5.9 5.67 5615 5.99 4631 5.66 7140 40706 11
2018-07-02 5.9 5.9 -0.24 5.66 5.74 5.66 4045 6.21 2695 5.66 3560 20344 5
2018-06-28 5.9 5.9 0 5.9 5.9 5.9 2375 6.34 4685 5.73 2222 13110 1
2018-06-27 5.9 5.9 -5.9 0 0 0 7072 5.97 5886 5.73 0 0 0
2018-06-26 5.9 5.9 -0.13 5.77 5.77 5.77 8507 5.98 6841 5.77 270 1558 1
2018-06-25 5.9 5.9 -0.13 5.77 5.78 5.76 8507 5.98 5451 5.77 3115 17976 3
2018-06-21 5.9 5.9 -0.09 5.81 5.81 5.81 10512 6 2571 5.73 440 2556 1
2018-06-20 5.9 5.9 -0.1 5.8 5.8 5.8 7507 6.12 2571 5.72 28 162 1
2018-06-19 6 5.9 0.12 6.12 6.12 5.88 6845 6.12 2924 5.88 24539 144765 23
2018-06-14 6 6 -0.09 5.91 5.91 5.88 2750 6.19 1908 5.88 893 5273 2
2018-06-13 6 6 -6 0 0 0 3225 6.34 7567 5.88 0 0 0
2018-05-31 6.3 6.3 -0.01 6.29 6.29 6.29 4011 6.4 4141 6.15 1459 9177 1
2018-05-30 6.3 6.3 -6.3 0 0 0 4361 6.3 4716 6.15 0 0 0
2018-05-29 6.3 6.3 -6.3 0 0 0 4011 6.4 2716 6.1 0 0 0
2018-05-28 6.3 6.3 -0.19 6.11 6.11 6.11 4361 6.5 2716 6.1 910 5560 2
2018-05-23 6.3 6.3 -0.17 6.13 6.13 6.13 4361 6.5 2717 6.1 1000 6130 1
2018-05-22 6.3 6.3 -6.3 0 0 0 4361 6.5 2717 6.1 0 0 0
2018-05-21 6.3 6.3 -0.18 6.12 6.12 6.12 3000 6.5 2717 6.1 522 3195 1
2018-05-20 6.3 6.3 -6.3 0 0 0 3000 6.5 2717 6.1 0 0 0
2018-05-17 6.3 6.3 0.1 6.4 6.4 6.4 1000 6.7 2117 6.09 500 3200 1
2018-05-16 6.3 6.3 -6.3 0 0 0 1500 6.4 2617 6.02 0 0 0
2018-05-15 6.3 6.3 -6.3 0 0 0 1500 6.4 1766 6.02 0 0 0
2018-05-14 6.3 6.3 -6.3 0 0 0 1500 6.4 740 6.17 0 0 0
2018-05-13 6.3 6.3 -6.3 0 0 0 1741 6.7 3435 6.23 0 0 0
2018-04-30 6.27 6.5 0.42 6.69 6.69 6.5 1350 6.71 3945 6.57 3094357 20113362 3
2018-04-29 6.33 6.27 -0.15 6.18 6.31 6.17 4526 6.71 3416 6.16 17022 106663 38
2018-04-26 6.33 6.33 -0.01 6.32 6.32 6.32 2510 6.95 3166 6.28 337 2130 1
2018-03-18 7.15 7.25 0.1 7.25 7.25 7.25 11744 7.24 2306 6.85 5000 36250 1
2018-03-15 7.15 7.15 -0.15 7 7 6.8 9444 7.4 1806 6.76 3550 24753 6
2018-03-14 7.15 7.15 -7.15 0 0 0 14444 7.4 2106 6.76 0 0 0
2018-03-13 7.15 7.15 -7.15 0 0 0 9194 7.1 1804 6.75 0 0 0
2018-03-12 7.15 7.15 -0.35 6.8 6.81 6.8 10844 7.2 604 6.65 3025 20595 2
2018-03-11 7.15 7.15 -0.43 6.72 6.73 6.72 23511 7.39 604 6.65 1850 12445 3
2018-03-08 7.15 7.15 -7.15 0 0 0 5661 7.39 602 6.65 0 0 0
2018-03-07 7.19 7.15 -0.09 7.1 7.3 7.1 8763 7.39 602 6.65 25460 181989 16
2018-03-06 7.19 7.19 -0.08 7.11 7.15 7.11 7430 7.49 1624 7.11 500 3563 2
2018-03-05 7.19 7.19 -7.19 0 0 0 7830 7.43 352 6.6 0 0 0
2018-03-04 7.1 7.19 0 7.1 7.66 6.61 5130 7.43 152 6.6 18210 130953 15
2018-03-01 7 7.1 0.15 7.15 7.15 7.02 4658 7.44 152 6.6 12784 90762 13
2018-02-28 6.96 7 0.05 7.01 7.01 7 10207 7.15 152 6.6 5915 41421 12
2018-02-27 6.98 6.96 0.01 6.99 7 6.85 22527 7.01 19873 6.9 6797 47324 13
2018-02-26 6.6 6.98 0.21 6.81 7 6.81 13149 7.01 2000 6.25 11583 80806 9
2018-02-25 6.6 6.6 0.33 6.93 6.93 6.71 13929 6.99 1500 6.17 2705 18433 5
2018-02-22 6.6 6.6 0.1 6.7 6.7 6.6 7158 6.94 1500 6.17 3950 26087 6
2018-02-21 6.38 6.6 0.32 6.7 6.7 6.5 9958 6.75 2250 6.25 50629 334241 30
2018-02-20 6.4 6.38 -0.16 6.24 6.55 6.24 6958 6.6 2850 6.17 12237 78059 19
2018-02-19 6.4 6.4 0.07 6.47 6.47 6.26 3493 6.48 400 5.78 1700 10852 2
2018-02-18 6.4 6.4 -0.14 6.26 6.26 6.1 4293 6.49 400 5.76 2297 14377 2
2018-02-15 6.12 6.4 0.28 6.4 6.41 6.34 11326 6.5 5267 5.76 20103 128564 22
2018-02-14 6.26 6.12 0.04 6.3 6.3 6 8019 6.34 6017 6 9252 56594 8
2018-02-13 6.26 6.26 -6.26 0 0 0 8456 6.34 5266 5.76 0 0 0
2018-02-12 6.26 6.26 -6.26 0 0 0 8956 6.34 5265 5.76 0 0 0
2018-02-11 6.26 6.26 -0.23 6.03 6.04 6 12236 6.35 12240 6 2063 12430 7
2018-02-08 6 6.26 0.31 6.31 6.35 6.16 7329 6.38 18234 6 24084 150671 26
2018-02-07 6 6 0 6 6.01 6 3377 6.17 12560 6 674 4044 4
2018-02-06 6 6 0.17 6.17 6.17 5.7 4498 6.15 9274 6 4015 23121 6
2018-02-05 6 6 0.17 6.17 6.17 6.1 8727 6.17 8879 5.7 535 3266 2
2018-02-04 6.1 6 -0.1 6 6.01 6 8262 6.27 6679 5.65 5733 34405 7
2018-02-01 6.04 6.1 0.26 6.3 6.3 6 4862 6.3 6679 5.65 6205167 37851950 67
2018-01-31 6.04 6.04 -6.04 0 0 0 8601 6.2 9779 5.75 0 0 0
2018-01-30 6.15 6.04 -0.03 6.12 6.12 5.91 10355 6.2 12969 5.87 8450 51024 10
2018-01-29 6.12 6.15 0.08 6.2 6.25 6.07 11505 6.19 12469 5.92 15771 96969 17
2018-01-28 5.83 6.12 0.37 6.2 6.2 5.81 7592 6.2 11246 5.86 28933 176941 32
2018-01-24 5.83 5.83 0.02 5.85 5.85 5.85 15146 6.04 7484 5.66 963 5634 3
2018-01-23 5.92 5.83 -0.09 5.83 6.02 5.8 21385 6.04 7444 5.8 6700 39093 10
2018-01-22 5.92 5.92 -0.02 5.9 5.9 5.9 22385 6.03 11744 6.01 40 236 1
2018-01-21 5.92 5.92 -5.92 0 0 0 18985 6.06 12044 5.9 0 0 0
2018-01-18 5.92 5.92 0.14 6.06 6.06 6.06 15190 6.06 9044 5.9 1069 6478 3
2018-01-17 5.92 5.92 0.14 6.06 6.06 6.06 22594 6.06 9984 5.95 100 606 1
2018-01-16 5.85 5.92 0 5.85 6.14 5.85 19322 6.1 5526 5.79 22800 135012 23
2018-01-15 5.85 5.85 0 5.85 5.85 5.85 28148 5.97 9526 5.71 12794 74845 12
2018-01-14 5.85 5.85 0 5.85 5.85 5.85 24183 5.99 10326 5.85 4681 27384 6
2018-01-11 5.85 5.85 0 5.85 5.95 5.85 12956 5.99 11404 5.7 3471 20369 7
2018-01-10 5.85 5.85 0.14 5.99 6 5.85 5356 6 5404 5.66 2300 13511 4
2018-01-09 5.85 5.85 0 5.85 5.86 5.66 13275 5.91 5905 5.9 4043 23276 6
2018-01-08 5.85 5.85 -5.85 0 0 0 13006 5.97 8045 5.71 0 0 0
2018-01-04 5.85 5.85 -0.05 5.8 5.8 5.8 12673 5.97 8045 5.73 1000 5800 2
2018-01-03 5.85 5.85 -0.11 5.74 5.74 5.74 12973 5.97 8946 5.73 250 1435 1
2018-01-02 5.85 5.85 -0.14 5.71 5.71 5.71 12973 5.97 6816 5.71 299 1707 1
2017-12-31 5.85 5.85 -5.85 0 0 0 15159 5.97 5915 5.7 0 0 0
2017-12-28 5.85 5.85 -0.14 5.71 5.71 5.71 17637 5.91 6140 5.7 500 2856 2
2017-12-27 5.85 5.85 -5.85 0 0 0 16456 5.97 6142 5.7 0 0 0
2017-12-26 5.85 5.85 -0.03 5.82 5.82 5.82 15356 5.98 7532 5.72 267 1554 2
2017-12-25 5.98 5.85 -0.15 5.83 5.98 5.82 14155 5.98 9637 5.82 4003 23429 8
2017-12-19 5.75 5.75 -0.09 5.66 5.72 5.66 15717 5.95 5697 5.66 440 2505 2
2017-12-18 5.75 5.75 -0.08 5.67 5.67 5.67 15717 5.95 8387 5.64 1100 6237 1
2017-12-17 5.75 5.75 -5.75 0 0 0 11772 5.99 5384 5.64 0 0 0
2017-12-14 5.99 5.75 -0.19 5.8 5.99 5.64 14422 5.97 5025 5.9 5818 33426 12
2017-12-13 5.99 5.99 -0.01 5.98 5.98 5.98 16157 5.99 4700 5.71 1000 5980 1
2017-12-12 5.95 5.99 0.04 5.99 6 5.97 16657 5.99 4756 5.77 1800 10785 4
2017-12-11 6.09 5.95 -0.09 6 6 5.9 12986 6 4831 5.96 1840 10941 7
2017-12-10 6.09 6.09 -0.19 5.9 6.23 5.9 6836 6.14 5035 6.07 1340 8125 9
2017-12-07 6.09 6.09 -0.18 5.91 6.2 5.91 20490 6.23 5372 5.9 1150 6879 7
2017-12-06 6.12 6.09 -0.12 6 6.39 6 23527 6.4 5572 5.98 2650 16137 9
2017-12-05 5.91 6.12 0.19 6.1 6.49 5.91 22322 6 5886 5.98 5860 35842 11
2017-12-04 5.91 5.91 0.09 6 6 6 7316 6.04 5989 5.91 690 4140 2
2017-12-03 5.97 5.91 -0.07 5.9 6 5.9 24073 6 5738 5.76 2192 12963 3
2017-11-29 6 5.97 0 6 6.02 5.9 32222 6.04 5046 5.72 5745 34305 9
2017-11-27 6 6 -6 0 0 0 34810 6.04 4561 5.62 0 0 0
2017-11-26 6 6 0 6 6 5.99 29062 6.15 2659 5.61 1730 10376 2
2017-11-23 5.99 6 0.01 6 6.07 5.99 27332 6.29 3159 5.9 5970 35843 9
2017-11-22 5.95 5.99 0.05 6 6 5.85 24646 6 3159 5.75 6950 41626 11
2017-11-21 5.95 5.95 -0.05 5.9 6 5.9 24746 6 2559 5.6 710 4225 2
2017-11-20 6.08 5.95 -0.18 5.9 6.11 5.9 21856 6.23 1553 5.8 10500 62499 18
2017-11-19 6.5 6.08 -0.35 6.15 6.3 6.02 21078 6.48 6257 5.98 12425 75606 19
2017-11-16 6.5 6.5 -0.2 6.3 6.5 6.23 23078 6.48 7272 6.3 1323 8472 4
2017-11-15 6.45 6.5 0.05 6.5 6.5 6.33 24049 6.5 7715 6.23 34484 224068 22
2017-11-14 6.38 6.45 0.12 6.5 6.52 6.1 12759 6.54 9743 6.23 15743 101585 16
2017-11-13 6.33 6.38 0.17 6.5 6.5 6.2 8668 6.6 9436 6.35 23226 148139 24
2017-11-12 6.47 6.33 -0.27 6.2 6.5 6.2 13459 6.6 11942 6.21 17098 108202 12
2017-11-09 6.47 6.47 -6.47 0 0 0 5459 6.6 8247 6.1 0 0 0
2017-11-08 6.52 6.47 -0.42 6.1 6.52 6.1 4648 6.6 8065 6.15 7600 49172 4
2017-11-07 6.52 6.52 -0.02 6.5 6.51 6.5 2875 6.69 6982 6.05 1120 7281 5
2017-11-06 6.2 6.52 0.4 6.6 6.6 6.3 0 0 15723 6.5 1829 11928 6
2017-11-05 6.5 6.2 -0.1 6.4 6.92 6.03 5741 6.89 12501 6.3 10902 67560 18
2017-11-02 6.64 6.5 -0.14 6.5 6.5 6.5 3840 6.95 7982 6.5 6300 40950 7
2017-11-01 6.06 6.64 0.6 6.66 6.66 6.4 125 6.64 14617 6.12 8300 55135 6
2017-10-31 6.06 6.06 0.11 6.17 6.17 6.17 7173 6.65 12617 6.12 433 2672 1
2017-10-30 6.4 6.06 -0.24 6.16 6.25 5.96 13543 6.5 20817 6.15 7553 45803 11
2017-10-29 6.4 6.4 -0.1 6.3 6.3 6.3 14710 6.5 3025 6.25 1087 6849 4
2017-10-26 6.4 6.4 0.1 6.5 6.5 6.3 10821 6.65 3007 6.3 1518 9788 3
2017-10-25 6.47 6.4 -0.09 6.38 6.6 6.38 8854 6.65 13818 6.38 2300 14711 4
2017-10-24 6.47 6.47 -0.14 6.33 6.72 6.3 8854 6.65 1025 5.83 1071 6905 4
2017-10-23 6.23 6.47 0.5 6.73 6.73 6.25 6093 6.75 7675 6.16 21593 139773 20
2017-10-22 6.23 6.23 -0.07 6.16 6.2 6.16 4573 6.5 7825 6.16 500 3099 2
2017-10-19 6.02 6.23 0.57 6.59 6.59 6.11 573 6.59 9422 6 32145 200300 35
2017-10-18 5.98 6.02 0.16 6.14 6.17 5.97 3208 6.14 7922 5.73 30032 180830 15
2017-10-17 5.95 5.98 0.05 6 6 5.94 8590 6 9168 5.97 3879 23203 7
2017-10-16 5.95 5.95 0.05 6 6 6 9422 6 10647 5.94 500 3000 1
2017-10-15 6.08 5.95 -0.08 6 6 5.95 9199 6 7647 5.81 9200 54785 7
2017-10-12 5.8 6.08 0.4 6.2 6.2 5.84 822 6.2 7622 5.7 11755 71475 16
2017-10-11 5.8 5.8 0.15 5.95 5.95 5.95 5400 6 5232 5.8 321 1910 1
2017-10-10 5.8 5.8 0 5.8 5.8 5.8 5499 6 3377 5.53 3623 21013 6
2017-10-09 5.98 5.8 -0.21 5.77 6 5.72 9040 5.8 3377 5.59 9083 52688 14
2017-10-02 5.72 5.99 0.28 6 6 5.95 9214 6 4382 5.86 5800 34735 6
2017-10-01 5.72 5.72 -5.72 0 0 0 4014 6 7902 5.86 0 0 0
2017-09-27 5.72 5.72 -0.02 5.7 5.7 5.7 1612 6.18 2550 5.51 1400 7980 1
2017-09-26 5.72 5.72 -0.02 5.7 5.7 5.7 1612 6.18 2785 5.57 337 1921 2
2017-09-25 5.9 5.72 -0.18 5.72 5.73 5.7 1530 6.2 2785 5.54 5915 33817 5
2017-09-24 5.9 5.9 0 5.9 5.9 5.9 918 6.49 2785 5.54 8000 47200 2
2017-09-20 5.9 5.9 -5.9 0 0 0 0 0 2785 5.56 0 0 0
2017-09-19 5.6 5.9 0.3 5.9 5.9 5.9 467 6.1 4736 5.54 9609 56693 11
2017-09-18 5.6 5.6 -5.6 0 0 0 2804 5.92 4221 5.52 0 0 0
2017-09-17 5.6 5.6 0.16 5.76 5.76 5.76 3951 5.95 4741 5.52 1385 7978 3
2017-09-14 5.58 5.6 0.02 5.6 5.6 5.6 1797 5.76 3971 5.52 2415 13524 3
2017-09-13 5.76 5.58 -0.16 5.6 5.6 5.55 3913 5.87 2521 5.51 17900 99875 10
2017-09-12 5.73 5.76 0.07 5.8 5.8 5.6 3913 5.87 2771 5.51 16763 96497 6
2017-09-11 5.73 5.73 -0.13 5.6 5.6 5.6 3385 5.95 771 5.51 1000 5600 1
2017-09-10 5.58 5.73 0.23 5.81 5.81 5.5 0 0 439 5.3 3249 18602 4
2017-09-07 5.64 5.58 -0.09 5.55 5.8 5.51 0 0 439 5.3 18068 100767 19
2017-09-06 5.6 5.64 0 5.6 5.75 5.6 144 5.78 11361 5.57 12900 72785 8
2017-09-05 5.79 5.6 -0.19 5.6 5.61 5.6 4000 6.07 5861 5.62 3000 16810 4
2017-08-30 5.77 5.79 -0.18 5.59 5.99 5.59 3000 6 5111 5.55 1811 10484 4
2017-08-29 5.77 5.77 -5.77 0 0 0 4144 6 5886 5.75 0 0 0
2017-08-28 5.77 5.77 -5.77 0 0 0 3144 6 5886 5.75 0 0 0
2017-08-27 5.77 5.77 -0.15 5.62 5.7 5.62 0 0 5636 5.56 1000 5639 2
2017-08-24 5.77 5.77 -0.07 5.7 5.7 5.7 0 0 5744 5.7 251 1431 1
2017-08-22 6 5.86 -0.2 5.8 6 5.8 862 6.52 8101 5.7 16302 95509 19
2017-08-21 6.14 6 -0.14 6 6.01 6 1862 6.52 6101 5.79 10172 61042 7
2017-08-20 6 6.14 0 6 6.5 6 3484 6.48 3101 5.6 13015 79968 10
2017-08-17 6.06 6 -0.06 6 6 5.63 500 6.46 3104 5.52 150589 903316 2
2017-08-16 6.6 6.06 -0.6 6 6.35 5.97 600 6.88 0 0 22051 133594 20
2017-08-13 5.8 5.77 0 5.8 5.8 5.65 3720 5.89 3446 5.61 12592 72643 11
2017-08-10 5.8 5.8 0 5.8 5.8 5.61 4347 5.89 3257 5.61 19524 113202 8
2017-08-09 5.8 5.8 0 5.8 5.8 5.8 3103 5.85 3207 5.55 21242 123204 10
2017-08-08 5.8 5.8 0 5.8 5.81 5.8 5603 5.85 2957 5.55 17254 100078 15
2017-08-07 5.79 5.8 0.01 5.8 5.8 5.8 6650 5.85 3557 5.72 19067 110589 11
2017-08-06 5.85 5.79 -0.05 5.8 5.8 5.7 20586 5.85 10271 5.8 4027 23312 7
2017-08-03 5.78 5.85 0.02 5.8 5.9 5.8 1906 5.89 7482 5.66 11740 68710 10
2017-08-02 5.69 5.78 0.2 5.89 5.89 5.7 4441 5.9 10309 5.62 32300 186771 23
2017-07-27 5.44 5.79 0.36 5.8 5.84 5.6 16281 5.84 12351 5.44 57484 332639 43
2017-07-26 4.95 5.44 0.49 5.44 5.44 5.44 0 0 34851 5.44 12649 68811 5
2017-07-25 4.5 4.95 0.45 4.95 4.95 4.95 0 0 46680 4.95 4449 22022 7
2017-07-24 4.5 4.5 -4.5 0 0 0 26377 4.59 11774 4.32 0 0 0
2017-07-17 4.48 4.5 0.02 4.5 4.51 4.5 13709 4.6 10216 4.5 3500 15752 4
2017-07-16 4.48 4.48 -4.48 0 0 0 8876 4.6 9612 4.4 0 0 0
2017-07-12 4.46 4.39 -0.25 4.21 4.45 4.21 12359 4.53 1465 4.23 21593 94820 18
2017-07-11 4.6 4.46 -0.14 4.46 4.55 4.4 12890 4.64 5580 4.32 3216 14354 4
2017-07-10 4.35 4.6 0.25 4.6 4.6 4.56 6136 4.64 18774 4.31 6400 29429 7
2017-07-09 4.42 4.35 0.08 4.5 4.5 4.19 7631 4.56 7255 4.19 7000 30445 6
2017-07-02 4.24 4.32 0.14 4.38 4.38 4.25 8526 4.38 10835 4.26 5000 21609 3
2017-06-28 4.24 4.24 -0.06 4.18 4.35 4.18 5479 4.44 6485 4.15 1301 5447 6
2017-06-22 4.24 4.24 -0.04 4.2 4.2 4.2 6473 4.44 13285 4.19 1000 4200 1
2017-06-21 4.24 4.24 -4.24 0 0 0 5073 4.44 13385 4.15 0 0 0
2017-06-20 4.15 4.24 0.28 4.43 4.43 4.15 3440 4.44 17263 4.3 3900 16551 8
2017-06-19 4.15 4.15 0.05 4.2 4.28 4.2 3730 4.43 13988 4.11 750 3166 2
2017-06-18 4.15 4.15 0.05 4.2 4.2 4.2 3830 4.28 15075 4.12 900 3780 1
2017-06-15 4.15 4.15 -0.01 4.14 4.14 4.14 3830 4.28 14400 4.11 181 749 4
2017-06-14 4.15 4.15 -4.15 0 0 0 3760 4.38 17650 4.13 0 0 0
2017-06-13 4.15 4.15 -0.03 4.12 4.12 4.12 900 4.54 14105 4.11 87 358 1
2017-06-12 4.27 4.15 -0.14 4.13 4.21 4.11 4029 4.66 14837 4.11 8612 35733 12
2017-06-11 4.05 4.27 0.4 4.45 4.45 4.05 0 0 9352 4.02 6604 28208 11
2017-06-08 4.04 4.05 0 4.04 4.1 4 2681 4.25 7818 4.02 4115 16684 6
2017-06-07 4.04 4.04 0.26 4.3 4.3 4.1 5581 4.27 5128 3.97 1500 6423 4
2017-06-06 4.04 4.04 -4.04 0 0 0 6155 4.1 5482 3.95 0 0 0
2017-06-04 4.04 4.04 -4.04 0 0 0 4674 4.3 9770 3.97 0 0 0
2017-06-01 4.04 4.04 0.03 4.07 4.07 4.07 1674 4.3 1425 3.85 2000 8140 1
2017-05-31 4.09 4.04 -0.06 4.03 4.08 4.03 4100 4.43 2325 3.82 6000 24240 4
2017-05-30 4.11 4.09 -0.01 4.1 4.1 4.07 3262 4.37 1902 4.08 3374 13792 4
2017-05-28 4.11 4.11 -4.11 0 0 0 3262 4.41 1425 4.08 0 0 0
2017-05-25 4.11 4.11 0.15 4.26 4.26 4.26 2362 4.45 1325 4.14 1603 6829 3
2017-05-24 4.11 4.11 0.06 4.17 4.17 4.17 2074 4.41 4425 4.14 2000 8340 1
2017-05-22 4.3 4.11 -0.2 4.1 4.2 4.1 3109 4.2 0 0 13330 54796 17
2017-05-21 4.26 4.3 0.01 4.27 4.31 4.27 1109 4.5 1285 4.2 8200 35250 8
2017-05-18 4.42 4.26 -0.18 4.24 4.29 4.24 7810 4.5 1285 4.2 5520 23497 9
2017-05-17 4.42 4.42 -4.42 0 0 0 7079 4.77 985 4.29 0 0 0
2017-05-16 4.47 4.42 -0.13 4.34 4.45 4.34 8639 4.77 1485 4.29 5500 24313 6
2017-05-15 4.6 4.47 -0.18 4.42 4.6 4.41 4529 4.8 1485 4.41 3682 16443 4
2017-05-14 4.52 4.6 -0.11 4.41 4.87 4.41 2229 4.85 0 0 26472 121649 28
2017-05-11 4.88 4.52 -0.31 4.57 4.57 4.45 4212 4.84 3147 4.55 3953 17869 7
2017-05-10 4.87 4.88 -0.39 4.48 4.92 4.48 5262 4.9 2000 4.57 5250 25596 5
2017-05-04 4.32 4.45 -0.02 4.3 4.5 4.3 1775 4.64 4380 4.24 20823 92653 19
2017-05-03 4.17 4.32 0.1 4.27 4.49 4.2 5588 4.45 2380 4.07 16810 72558 30
2017-05-02 4.05 4.17 0.18 4.23 4.23 4.15 3025 4.23 1600 3.96 8063 33645 11
2017-04-30 4.05 4.05 0.15 4.2 4.2 4.2 4083 4.18 3013 4 1450 6090 3
2017-04-27 3.94 4.05 0.02 3.96 4.24 3.96 2035 4.23 6498 3.96 4500 18223 5
2017-04-26 3.94 3.94 0 3.94 3.94 3.94 3305 4.15 6998 3.94 3137 12360 2
2017-04-24 3.94 3.94 0 3.94 3.94 3.92 5160 4.17 4475 3.91 1855 7304 6
2017-04-23 3.94 3.94 -0.03 3.91 4.33 3.89 1600 4.28 5930 3.91 2374 9975 7
2017-04-20 4.04 3.94 -0.16 3.88 4 3.88 1031 4.1 3579 3.88 8000 31516 11
2017-04-19 4.12 4.04 -0.1 4.02 4.06 4.02 4556 4.18 4230 4.02 7160 28902 10
2017-04-18 4.15 4.12 -0.07 4.08 4.15 4.08 2756 4.35 12228 4.06 10217 42113 13
2017-04-13 4.24 4.15 -0.11 4.13 4.2 4.13 1161 4.4 11575 4.13 29266 121564 16
2017-04-12 4.31 4.24 -0.11 4.2 4.45 4.15 4126 4.4 17224 4.14 9164 38835 15
2017-04-11 4.03 4.31 0.1 4.13 4.43 4 1000 4.43 3353 4.11 31798 137070 48
2017-04-10 4 4.03 0 4 4.07 4 9456 4.15 23785 4 10250 41292 8
2017-04-09 3.98 4 0.12 4.1 4.1 3.9 11756 4.07 2170 3.8 3630 14533 7
2017-04-06 4.02 3.98 -0.02 4 4.1 3.93 11647 4.1 5196 3.91 29459 117315 14
2017-04-05 4.02 4.02 -0.02 4 4 3.95 13597 4.1 5438 3.95 690 2741 2
2017-04-04 4.07 4.02 -0.06 4.01 4.17 4 13797 4.1 8823 3.96 4600 18482 10
2017-04-03 4.04 4.07 -0.04 4 4.12 4 10223 4.1 4580 4 15694 63932 14
2017-04-02 4.08 4.04 -0.13 3.95 4.1 3.95 8657 4.2 2820 3.91 5100 20584 7
2017-03-30 4.02 4.08 -0.07 3.95 4.19 3.94 5042 4.17 880 3.91 12413 50626 17
2017-03-29 3.9 4.02 0.1 4 4.06 4 10448 4.08 4889 4 8960 36034 14
2017-03-28 4.15 3.9 -0.29 3.86 4.15 3.75 8698 4.1 1300 3.8 14473 56465 20
2017-03-27 4.36 4.15 -0.35 4.01 4.3 4.01 14186 4.24 0 0 36873 153075 28
2017-03-26 4.15 4.36 0.13 4.28 4.56 4.27 4391 4.49 5213 4.28 21105 92100 20
2017-03-23 3.96 4.15 0.15 4.11 4.31 4 3738 4.32 12133 4.11 35113 145561 22
2017-03-22 3.73 3.96 0.37 4.1 4.1 3.8 19589 4.1 19866 4 53926 213735 49
2017-03-21 3.44 3.73 0.34 3.78 3.78 3.67 0 0 16751 3.55 40976 152660 23
2017-03-20 3.58 3.44 -0.17 3.41 3.53 3.41 11569 3.72 3751 3.41 11000 37830 8
2017-03-19 3.67 3.58 -0.16 3.51 3.75 3.51 16604 3.75 6171 3.41 7013 25128 4
2017-03-16 3.65 3.67 0.07 3.72 3.72 3.66 8131 3.77 1159 3.37 3692 13562 3
2017-03-12 3.39 3.51 0.17 3.56 3.57 3.45 8594 3.64 12560 3.46 28417 99778 20
2017-03-02 3.46 3.26 -0.26 3.2 3.4 3.2 5788 3.8 1300 3.2 164555 537138 66
2017-03-01 3.46 3.46 -0.25 3.21 3.46 3.21 5788 3.8 0 0 555 1825 3
2017-02-20 3.67 3.71 0.11 3.78 3.78 3.68 13954 3.79 3008 3.5 5600 20757 8
2017-02-19 3.6 3.67 0.19 3.79 3.79 3.61 13942 3.79 10174 3.6 5698 20932 8
2017-02-16 3.5 3.6 0.1 3.6 3.69 3.45 11228 3.74 10178 3.6 8754 31484 17
2017-02-15 3.45 3.5 0.05 3.5 3.6 3.45 8554 3.74 3015 3.45 6710 23466 5
2017-02-14 3.5 3.45 -0.05 3.45 3.45 3.45 7124 3.68 313 3.2 3939 13590 5
2017-02-13 3.44 3.5 0.06 3.5 3.5 3.5 6124 3.64 1306 3.37 14410 50435 8
2017-02-12 3.53 3.44 0.26 3.79 3.79 3.38 9824 3.77 1806 3.37 48000 165061 29
2017-02-09 3.53 3.53 0.07 3.6 3.6 3.51 2600 3.86 4406 3.53 1200 4302 3
2017-02-08 3.62 3.53 0.06 3.68 3.68 3.5 5666 3.68 2700 3.43 44522 157286 27
2017-02-07 3.72 3.62 -0.22 3.5 3.9 3.5 5175 3.99 5910 3.51 51360 185807 44
2017-02-06 3.73 3.72 0.06 3.79 3.8 3.65 5523 3.84 7736 3.7 3700 13756 6
2017-02-05 3.79 3.73 -0.16 3.63 3.82 3.63 4275 3.85 3731 3.63 8399 31350 9
2017-02-02 3.79 3.79 0.04 3.83 3.83 3.8 3700 3.85 1881 3.61 1541 5887 2
2017-02-01 3.79 3.79 -0.04 3.75 3.75 3.75 7118 3.85 1886 3.61 250 938 1
2017-01-31 3.84 3.79 -0.04 3.8 3.8 3.76 6813 3.85 1881 3.61 24000 91064 12
2017-01-30 3.82 3.84 0.03 3.85 3.89 3.8 12050 3.89 7681 3.8 33276 127815 20
2017-01-29 3.8 3.82 0.05 3.85 3.85 3.72 9523 3.89 9193 3.75 7766 29630 10
2017-01-26 3.6 3.8 0.2 3.8 3.8 3.8 7058 3.85 5884 3.72 5430 20634 3
2017-01-24 3.6 3.6 0.15 3.75 3.75 3.7 7058 3.85 7822 3.7 2360 8797 4
2017-01-23 3.66 3.6 -0.06 3.6 3.62 3.6 2505 3.85 8897 3.7 3825 13786 8
2017-01-22 3.66 3.66 -3.66 0 0 0 2305 3.85 200 3.6 0 0 0
2017-01-19 3.92 3.66 -0.24 3.68 3.91 3.64 12019 3.85 200 3.6 7775 28441 9
2017-01-18 3.95 3.92 -0.04 3.91 4.01 3.84 11076 4.03 296 3.91 10414 40858 16
2017-01-17 3.95 3.95 -0.03 3.92 3.95 3.91 12879 4 1250 3.92 1179 4639 5
2017-01-16 3.8 3.95 0.23 4.03 4.03 3.93 10833 3.95 2036 3.9 6000 23696 5
2017-01-15 3.77 3.8 0.05 3.82 3.83 3.8 11348 3.83 7804 3.8 3863 14693 8
2017-01-12 3.76 3.77 0 3.76 3.79 3.66 11580 3.83 1736 3.6 15140 57005 10
2017-01-11 3.81 3.76 -0.05 3.76 3.77 3.76 18100 3.86 5211 3.73 12273 46177 7
2017-01-10 3.81 3.81 0 3.81 3.81 3.76 15035 3.89 5211 3.73 836870 3188474 3
2017-01-09 3.81 3.81 0.07 3.88 3.88 3.74 11035 3.89 5011 3.73 1240 4754 3
2017-01-08 3.78 3.81 0.03 3.81 3.86 3.81 10565 3.89 5361 3.75 3630 13847 3
2017-01-05 3.82 3.78 -0.02 3.8 3.82 3.71 14300 3.94 1636 3.75 4121 15598 6
2016-12-26 3.98 3.99 0.02 4 4 3.92 12313 4.1 1695 3.92 19503 77856 11
2016-12-25 3.99 3.98 0 3.99 3.99 3.95 12963 4.04 2325 3.92 52168 207621 21
2016-12-22 3.95 3.99 0.05 4 4.1 3.9 7320 4.04 2754 3.76 33503 133575 32
2016-12-21 4.01 3.95 -0.01 4 4.18 3.92 14059 4.1 2548 4 25606 101238 21
2016-12-20 3.8 4.01 0.2 4 4.05 3.93 8689 4.05 7639 3.91 55519 222447 65
2016-12-19 3.67 3.8 0.25 3.92 3.92 3.66 5216 3.93 37720 3.9 81554 310130 64
2016-12-18 3.57 3.67 0.15 3.72 3.72 3.6 1806 3.85 25305 3.65 56054 205982 43
2016-12-15 3.39 3.57 0.25 3.64 3.64 3.48 6152 3.65 20316 3.57 54149 193053 35
2016-12-14 3.39 3.39 -0.07 3.32 3.32 3.32 5982 3.63 10669 3.3 1000 3320 1
2016-12-13 3.43 3.39 -0.08 3.35 3.4 3.35 5982 3.63 8102 3.31 14900 50509 14
2016-12-12 3.47 3.43 0.11 3.58 3.58 3.31 1632 3.65 6846 3.33 21855 74897 22
2016-12-08 3.53 3.47 -0.09 3.44 3.59 3.36 3000 3.88 8401 3.37 2968 10285 11
2016-12-07 3.64 3.53 -0.29 3.35 3.68 3.35 7491 3.51 2742 3.35 26826 94651 23
2016-12-06 3.45 3.64 0.2 3.65 3.73 3.33 3500 3.72 13251 3.53 23102 84145 27
2016-12-05 3.45 3.45 0.34 3.79 3.79 3.68 0 0 0 0 20300 76559 16
2016-12-04 3.57 3.45 -0.17 3.4 3.6 3.38 7573</