Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2022-01-10 | 27.43 | 27.43 | 0.14 | ![]() |
27.57 | 28.34 | 27.57 | 17662 | 28 | 9308 | 27.61 | 510 | 14446 | 3 |
2022-01-09 | 27.43 | 27.43 | 0.87 | ![]() |
28.3 | 28.5 | 27.3 | 23526 | 28.29 | 27843 | 27.5 | 5350 | 150615 | 12 |
2022-01-05 | 27.43 | 27.43 | 0 | ![]() |
27.43 | 28.39 | 27.43 | 20361 | 28.38 | 8133 | 27.62 | 250 | 6915 | 3 |
2022-01-04 | 27.43 | 27.43 | 0.94 | ![]() |
28.37 | 28.37 | 27.26 | 15910 | 28.35 | 12460 | 27.51 | 7309 | 201182 | 31 |
2022-01-03 | 27.43 | 27.43 | 0.07 | ![]() |
27.5 | 27.5 | 27 | 16908 | 27.94 | 7533 | 27.07 | 450 | 12300 | 3 |
2022-01-02 | 27.43 | 27.43 | 0.07 | ![]() |
27.5 | 28.7 | 27.44 | 15438 | 28.45 | 7001 | 27.51 | 4860 | 135074 | 14 |
2021-12-30 | 27.43 | 27.43 | 0 | ![]() |
27.43 | 27.43 | 26.2 | 15961 | 27.46 | 7945 | 27.43 | 8056 | 215557 | 21 |
2021-12-29 | 27.43 | 27.43 | 0 | ![]() |
27.43 | 27.9 | 26 | 20663 | 26 | 9747 | 26.04 | 10854 | 286358 | 34 |
2021-12-28 | 27.43 | 27.43 | 0 | ![]() |
27.43 | 27.43 | 26.25 | 17287 | 27.25 | 9042 | 26.9 | 1890 | 50699 | 10 |
2021-12-27 | 27.43 | 27.43 | -0.57 | ![]() |
26.86 | 28.4 | 26.86 | 17213 | 27.99 | 11477 | 27.43 | 7615 | 209030 | 24 |
2021-12-26 | 27.43 | 27.43 | -0.43 | ![]() |
27 | 27.25 | 27 | 16360 | 28.24 | 6634 | 27 | 2210 | 59832 | 9 |
2021-12-23 | 27.43 | 27.43 | 0 | ![]() |
27.43 | 27.48 | 26.84 | 19015 | 27.43 | 11880 | 27 | 7839 | 211415 | 26 |
2021-12-22 | 27.43 | 27.43 | -0.62 | ![]() |
26.81 | 28 | 26.81 | 18693 | 27.43 | 9962 | 27 | 6780 | 182732 | 19 |
2021-12-21 | 26.86 | 27.43 | 0.24 | ![]() |
27.1 | 28.9 | 26.98 | 34830 | 21.49 | 14156 | 27.06 | 52863 | 1474979 | 93 |
2021-12-20 | 26.86 | 26.86 | -0.36 | ![]() |
26.5 | 27.4 | 26.4 | 12894 | 27.38 | 7606 | 26.5 | 2798 | 75345 | 12 |
2021-12-19 | 26.86 | 26.86 | -0.46 | ![]() |
26.4 | 27.5 | 26.4 | 13708 | 27.27 | 8585 | 26.5 | 400 | 10890 | 2 |
2021-12-16 | 26.86 | 26.86 | -0.51 | ![]() |
26.35 | 27 | 26.01 | 13265 | 26.86 | 10899 | 26.35 | 3182 | 84706 | 14 |
2021-12-15 | 26.86 | 26.86 | -0.15 | ![]() |
26.71 | 27.9 | 26.23 | 11494 | 26.86 | 8160 | 26.71 | 4269 | 115241 | 15 |
2021-12-14 | 26.86 | 26.86 | 0 | ![]() |
26.86 | 27.9 | 26.61 | 15115 | 27.48 | 12143 | 26.86 | 1136 | 30893 | 7 |
2021-12-13 | 26.86 | 26.86 | 1.02 | ![]() |
27.88 | 27.88 | 27.6 | 14864 | 27.8 | 10455 | 26.71 | 1392 | 38523 | 8 |
2021-12-12 | 26.86 | 26.86 | -0.35 | ![]() |
26.51 | 27.65 | 26.1 | 12213 | 26.51 | 15315 | 26.51 | 241 | 6511 | 5 |
2021-12-09 | 26.86 | 26.86 | 0.03 | ![]() |
26.89 | 26.89 | 26.01 | 11279 | 26.84 | 10445 | 26.04 | 202 | 5342 | 3 |
2021-12-08 | 26.86 | 26.86 | 0 | ![]() |
26.86 | 26.86 | 25.75 | 21335 | 26.61 | 9485 | 25.75 | 5506 | 144994 | 29 |
2021-12-07 | 27.69 | 26.86 | -1.03 | ![]() |
26.66 | 27.69 | 26.6 | 14300 | 27.39 | 9182 | 26.86 | 11545 | 310090 | 20 |
2021-12-06 | 28.16 | 27.69 | -0.88 | ![]() |
27.28 | 29 | 27.28 | 24673 | 28.45 | 8079 | 27.69 | 18921 | 536800 | 49 |
2021-12-05 | 28.16 | 28.16 | -0.06 | ![]() |
28.1 | 29.97 | 27.72 | 24930 | 28.89 | 25967 | 28.16 | 9662 | 273320 | 30 |
2021-12-02 | 29.66 | 28.16 | -1.5 | ![]() |
28.16 | 28.8 | 28 | 32730 | 28.94 | 9361 | 28.21 | 11045 | 314215 | 33 |
2021-12-01 | 29.45 | 29.66 | -0.24 | ![]() |
29.21 | 31.84 | 29.21 | 26071 | 30 | 33689 | 29.66 | 25041 | 753975 | 52 |
2021-11-30 | 31.94 | 29.45 | -2.49 | ![]() |
29.45 | 33 | 27.4 | 78749 | 29.45 | 19255 | 28.35 | 69889 | 2159698 | 170 |
2021-11-29 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 26.33 | 22784 | 27.89 | 9865 | 26.6 | 4384 | 120546 | 23 |
2021-11-28 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 28.01 | 24510 | 29.2 | 41513 | 28.7 | 7245 | 209739 | 29 |
2021-11-25 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 29 | 22267 | 29.48 | 9168 | 29.05 | 7942 | 234086 | 26 |
2021-11-24 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 28 | 20933 | 28.94 | 5419 | 28.15 | 4149 | 118463 | 15 |
2021-11-23 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 28.56 | 22191 | 29.3 | 20736 | 28.7 | 5092 | 147486 | 24 |
2021-11-22 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 26.31 | 19471 | 27.96 | 5544 | 27.1 | 2046 | 55341 | 17 |
2021-11-21 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 26.5 | 20426 | 27.96 | 6625 | 26.8 | 1010 | 27194 | 7 |
2021-11-18 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 27 | 21947 | 27.89 | 4091 | 27.01 | 211 | 5845 | 6 |
2021-11-17 | 31.94 | 31.94 | -3.94 | ![]() |
28 | 28 | 26.01 | 22885 | 27.99 | 1998 | 28 | 508 | 13445 | 6 |
2021-11-16 | 31.94 | 31.94 | -2.39 | ![]() |
29.55 | 29.55 | 27.04 | 19104 | 29.5 | 1504 | 27.5 | 682 | 18497 | 5 |
2021-11-15 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 26.75 | 15732 | 28.79 | 6162 | 27.16 | 127 | 3501 | 5 |
2021-11-14 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 28 | 22103 | 28.35 | 9945 | 28.35 | 4092 | 115323 | 23 |
2021-11-11 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 27 | 17880 | 29.98 | 3773 | 28.31 | 1386 | 40482 | 19 |
2021-11-10 | 31.94 | 31.94 | -3.94 | ![]() |
28 | 28.06 | 28 | 18870 | 28.93 | 1906 | 28 | 670 | 18777 | 5 |
2021-11-09 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 28.02 | 18656 | 29.5 | 10975 | 28.11 | 1910 | 56586 | 13 |
2021-11-08 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 29 | 15004 | 29.8 | 4187 | 29 | 3841 | 111528 | 21 |
2021-11-07 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 28.3 | 21307 | 30 | 4779 | 29.05 | 2288 | 67312 | 22 |
2021-11-04 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 28 | 20108 | 28.9 | 13321 | 28.05 | 3284 | 92293 | 14 |
2021-11-03 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 28.1 | 22621 | 30.35 | 18791 | 28.94 | 6505 | 188611 | 17 |
2021-11-02 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 28.7 | 21361 | 30.15 | 17230 | 28.7 | 4092 | 124758 | 24 |
2021-11-01 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 28 | 22534 | 30 | 16207 | 29.43 | 8390 | 246006 | 44 |
2021-10-31 | 31.94 | 31.94 | -3.99 | ![]() |
27.95 | 28.73 | 26.66 | 17389 | 27.99 | 15563 | 27.6 | 3284 | 89392 | 21 |
2021-10-28 | 31.94 | 31.94 | -4.87 | ![]() |
27.07 | 27.95 | 26 | 23564 | 27.6 | 4189 | 27.06 | 2714 | 74614 | 13 |
2021-10-27 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 25.56 | 22163 | 27.25 | 6021 | 26.1 | 2274 | 60538 | 15 |
2021-10-26 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 25.56 | 19049 | 27.95 | 2438 | 25.79 | 9240 | 239192 | 41 |
2021-10-25 | 31.94 | 31.94 | -5.83 | ![]() |
26.11 | 30 | 26 | 22960 | 27.2 | 3650 | 26.23 | 5153 | 137417 | 29 |
2021-10-24 | 31.94 | 31.94 | -2.44 | ![]() |
29.5 | 30.5 | 27.02 | 12352 | 29.49 | 4109 | 27.31 | 753 | 21771 | 9 |
2021-10-20 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 26 | 13245 | 28.85 | 2116 | 26.01 | 2374 | 62169 | 16 |
2021-10-19 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 27 | 16250 | 28.78 | 2162 | 27.05 | 8531 | 250782 | 48 |
2021-10-18 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 29.11 | 15992 | 30.44 | 12354 | 29.36 | 1671 | 48953 | 19 |
2021-10-17 | 31.94 | 31.94 | -31.94 | ![]() |
0 | 0 | 0 | 17191 | 30.53 | 5995 | 29.5 | 0 | 0 | 0 |
2021-10-14 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 28.53 | 18605 | 29.98 | 5105 | 29 | 2231 | 65157 | 21 |
2021-10-13 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 29 | 19327 | 29.57 | 4657 | 29.1 | 3005 | 87395 | 18 |
2021-10-12 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 29.01 | 13233 | 30.7 | 1495 | 28.63 | 170 | 4990 | 4 |
2021-10-11 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 28.41 | 45825 | 29.99 | 6348 | 28.65 | 536 | 15730 | 11 |
2021-10-10 | 31.94 | 31.94 | -2.3 | ![]() |
29.64 | 29.95 | 28.11 | 17572 | 29.62 | 11182 | 28.43 | 4006 | 114333 | 26 |
2021-10-06 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 27.75 | 42203 | 29.35 | 10371 | 27.75 | 2252 | 63352 | 19 |
2021-10-05 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 28.25 | 44990 | 29.89 | 15896 | 28.41 | 1946 | 57437 | 20 |
2021-10-04 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 28.2 | 14395 | 29.5 | 5651 | 29.5 | 1953 | 57441 | 17 |
2021-10-03 | 31.94 | 31.94 | -3.44 | ![]() |
28.5 | 31.75 | 28.2 | 17032 | 29.5 | 24313 | 29.5 | 1463 | 41729 | 6 |
2021-09-30 | 31.94 | 31.94 | 0 | ![]() |
31.94 | 31.94 | 29.1 | 21193 | 29.2 | 6189 | 29.09 | 1070 | 31221 | 6 |
2021-09-29 | 31.94 | 31.94 | -2.94 | ![]() |
29 | 31.2 | 28.2 | 20617 | 29.05 | 6697 | 29 | 8023 | 233620 | 27 |
2021-09-28 | 31.94 | 31.94 | -2.94 | ![]() |
29 | 30 | 26.01 | 17928 | 28.79 | 12969 | 27.6 | 8342 | 225062 | 27 |
2021-09-27 | 31.94 | 31.94 | -3.94 | ![]() |
28 | 30.1 | 28 | 16926 | 31.3 | 5250 | 28 | 2465 | 70528 | 15 |
2021-09-26 | 31.94 | 31.94 | -2.19 | ![]() |
29.75 | 31.5 | 29.75 | 17891 | 31.8 | 5128 | 29.81 | 4884 | 150853 | 17 |
2021-09-23 | 31.94 | 31.94 | -2.93 | ![]() |
29.01 | 32.75 | 28.75 | 18219 | 32.3 | 13335 | 29.5 | 1561 | 45763 | 13 |
2021-09-22 | 31.94 | 31.94 | 0.06 | ![]() |
32 | 32 | 29.95 | 19141 | 31.86 | 9781 | 30.5 | 4086 | 124739 | 20 |
2021-09-21 | 31.94 | 31.94 | -4.54 | ![]() |
27.4 | 31.99 | 27 | 18169 | 30.4 | 7690 | 28 | 6730 | 184083 | 18 |
2021-09-20 | 31.94 | 31.94 | 0.06 | ![]() |
32 | 33 | 29 | 26196 | 31.89 | 6340 | 29.3 | 1280 | 37326 | 9 |
2021-09-19 | 31.94 | 31.94 | 2.01 | ![]() |
33.95 | 33.95 | 28.51 | 27306 | 33.48 | 10725 | 30.02 | 2281 | 70915 | 13 |
2021-09-16 | 31.55 | 31.94 | 1.95 | ![]() |
33.5 | 35.33 | 31.51 | 16103 | 33.5 | 13762 | 31.51 | 4926 | 160900 | 20 |
2021-09-15 | 32.47 | 31.55 | -0.87 | ![]() |
31.6 | 33.98 | 31.3 | 25878 | 32.9 | 8579 | 31.55 | 6902 | 217794 | 14 |
2021-09-14 | 32.47 | 32.47 | -1.17 | ![]() |
31.3 | 34 | 31.11 | 27049 | 33.99 | 9651 | 33.99 | 197 | 6418 | 4 |
2021-09-13 | 32.47 | 32.47 | 0 | ![]() |
32.47 | 34.9 | 32.3 | 19940 | 34.48 | 13323 | 33.05 | 2472 | 80599 | 12 |
2021-09-12 | 32.47 | 32.47 | 1.93 | ![]() |
34.4 | 34.5 | 34.4 | 47539 | 34.48 | 8867 | 34.4 | 180 | 6197 | 3 |
2021-09-09 | 33.13 | 32.47 | -1.62 | ![]() |
31.51 | 34.8 | 31.51 | 48454 | 33.9 | 7020 | 31.71 | 3308 | 108261 | 16 |
2021-09-08 | 33.99 | 33.13 | -0.74 | ![]() |
33.25 | 35.33 | 33 | 22364 | 35.31 | 6351 | 33.26 | 6790 | 227799 | 29 |
2021-09-07 | 30.72 | 33.99 | 2.28 | ![]() |
33 | 36.8 | 30.73 | 17984 | 35.89 | 34125 | 33.66 | 13915 | 498965 | 41 |
2021-09-06 | 35.13 | 30.72 | -6.12 | ![]() |
29.01 | 35.16 | 29.01 | 28041 | 32 | 7028 | 30.72 | 17596 | 571118 | 39 |
2021-09-05 | 36.84 | 35.13 | -1.84 | ![]() |
35 | 39.4 | 35 | 35024 | 34.99 | 3996 | 35 | 9456 | 341050 | 40 |
2021-09-02 | 35.83 | 36.84 | 2.42 | ![]() |
38.25 | 38.69 | 35 | 15741 | 38 | 21307 | 36.55 | 18204 | 670636 | 99 |
2021-09-01 | 36.67 | 35.83 | -1.66 | ![]() |
35.01 | 36.98 | 34 | 22742 | 35.9 | 17651 | 35.06 | 16162 | 579109 | 68 |
2021-08-31 | 40.4 | 36.67 | -4.04 | ![]() |
36.36 | 38.48 | 36.36 | 45907 | 36.36 | 0 | 0 | 29087 | 1066495 | 86 |
2021-08-30 | 40.64 | 40.4 | -2.16 | ![]() |
38.48 | 44.7 | 36.7 | 70846 | 38.48 | 5169 | 36.76 | 90429 | 3653480 | 205 |
2021-08-29 | 36.95 | 40.64 | 3.69 | ![]() |
40.64 | 40.64 | 40.64 | 0 | 0 | 73156 | 40.64 | 10685 | 434237 | 27 |
2021-08-26 | 34.47 | 36.95 | 3.44 | ![]() |
37.91 | 37.91 | 33.75 | 0 | 0 | 98087 | 37.91 | 65116 | 2406170 | 150 |
2021-08-25 | 35.5 | 34.47 | -1.5 | ![]() |
34 | 35.3 | 34 | 20530 | 34.48 | 7258 | 33.71 | 26838 | 925100 | 92 |
2021-08-24 | 37.94 | 35.5 | -3.34 | ![]() |
34.6 | 37.7 | 34.4 | 29207 | 35 | 5337 | 34.6 | 23087 | 819541 | 70 |
2021-08-23 | 37.27 | 37.94 | 0.43 | ![]() |
37.7 | 39.48 | 37 | 25825 | 38 | 22246 | 37.7 | 32842 | 1246106 | 84 |
2021-08-22 | 37.63 | 37.27 | 0.67 | ![]() |
38.3 | 39 | 35.12 | 32528 | 39.1 | 46947 | 38.25 | 26584 | 990689 | 108 |
2021-08-19 | 39.78 | 37.63 | -2.8 | ![]() |
36.98 | 39.7 | 36.66 | 48410 | 38 | 27435 | 36.98 | 38959 | 1466100 | 88 |
2021-08-18 | 41 | 39.78 | -2.68 | ![]() |
38.32 | 42 | 38.25 | 49618 | 39.4 | 15504 | 38.32 | 65062 | 2588156 | 168 |
2021-08-17 | 40.67 | 41 | -1.64 | ![]() |
39.03 | 43.94 | 38.5 | 46814 | 39.5 | 42757 | 39.03 | 93414 | 3829578 | 231 |
2021-08-16 | 42.33 | 40.67 | -1.31 | ![]() |
41.02 | 44.98 | 38.1 | 38286 | 41.9 | 60324 | 41.31 | 95640 | 3888848 | 281 |
2021-08-15 | 44.15 | 42.33 | -3.75 | ![]() |
40.4 | 45.89 | 40 | 43051 | 40.98 | 18407 | 40.4 | 98821 | 4183435 | 266 |
2021-08-11 | 40.19 | 44.15 | 4.01 | ![]() |
44.2 | 44.2 | 42.01 | 0 | 0 | 27164 | 44.2 | 110569 | 4881534 | 154 |
2021-08-10 | 36.54 | 40.19 | 3.65 | ![]() |
40.19 | 40.19 | 40.19 | 0 | 0 | 80446 | 40.19 | 33932 | 1363729 | 42 |
2021-08-09 | 33.28 | 36.54 | 3.32 | ![]() |
36.6 | 36.6 | 35.5 | 0 | 0 | 39557 | 36.6 | 85859 | 3137435 | 108 |
2021-08-08 | 30.26 | 33.28 | 3.02 | ![]() |
33.28 | 33.28 | 33.28 | 0 | 0 | 88776 | 33.28 | 7381 | 245640 | 17 |
2021-08-05 | 27.51 | 30.26 | 2.75 | ![]() |
30.26 | 30.26 | 30.26 | 0 | 0 | 102810 | 30.26 | 8130 | 246013 | 11 |
2021-08-04 | 25.39 | 27.51 | 2.53 | ![]() |
27.92 | 27.92 | 25.85 | 0 | 0 | 59281 | 27.92 | 62295 | 1713757 | 126 |
2021-08-03 | 25.28 | 25.39 | -1.28 | ![]() |
24 | 26.95 | 23.5 | 28896 | 24.9 | 7509 | 24 | 24120 | 612373 | 82 |
2021-08-02 | 22.99 | 25.28 | 2.29 | ![]() |
25.28 | 25.28 | 25.27 | 0 | 0 | 15823 | 25.28 | 61948 | 1566042 | 80 |
2021-08-01 | 21.01 | 22.99 | 2.1 | ![]() |
23.11 | 23.11 | 22.12 | 0 | 0 | 80138 | 23.11 | 15355 | 353016 | 17 |
2021-07-29 | 21.02 | 21.01 | -0.02 | ![]() |
21 | 21.01 | 21 | 19486 | 21.72 | 6985 | 21.1 | 7068 | 148474 | 11 |
2021-07-28 | 21.02 | 21.02 | -0.02 | ![]() |
21 | 21.01 | 21 | 18397 | 21.6 | 7128 | 21.06 | 2518 | 52881 | 9 |
2021-07-27 | 21.02 | 21.02 | -0.02 | ![]() |
21 | 21.05 | 21 | 15597 | 21.42 | 3718 | 21 | 1585 | 33300 | 6 |
2021-07-26 | 20.11 | 21.02 | 0.89 | ![]() |
21 | 21.46 | 21 | 18358 | 21.36 | 4156 | 21 | 5426 | 114046 | 21 |
2021-07-25 | 20.11 | 20.11 | 0.88 | ![]() |
20.99 | 20.99 | 20.15 | 15664 | 21.2 | 7683 | 20.55 | 4342 | 88818 | 9 |
2021-07-18 | 20.11 | 20.11 | 0 | ![]() |
20.11 | 20.3 | 20.05 | 21563 | 20.11 | 4538 | 20.05 | 2400 | 48527 | 4 |
2021-07-15 | 20.13 | 20.11 | 0.19 | ![]() |
20.32 | 21.5 | 19.51 | 18488 | 20.98 | 10958 | 20.04 | 5579 | 112218 | 10 |
2021-07-14 | 21.48 | 20.13 | -1.38 | ![]() |
20.1 | 21.1 | 20 | 24504 | 21 | 7256 | 20.1 | 13774 | 277231 | 25 |
2021-07-13 | 20.74 | 21.48 | 0.53 | ![]() |
21.27 | 22.81 | 20 | 7019 | 21.28 | 22334 | 20.61 | 19482 | 418490 | 38 |
2021-07-12 | 20.74 | 20.74 | -1.04 | ![]() |
19.7 | 20.69 | 19.27 | 7010 | 20.7 | 6794 | 19.7 | 1288 | 25323 | 8 |
2021-07-11 | 20.74 | 20.74 | -1.63 | ![]() |
19.11 | 20.2 | 19.01 | 6205 | 20.9 | 2740 | 19.11 | 2230 | 44580 | 6 |
2021-07-08 | 20.74 | 20.74 | -0.74 | ![]() |
20 | 21.4 | 20 | 7981 | 20.48 | 4170 | 20 | 1910 | 38646 | 7 |
2021-07-07 | 20.74 | 20.74 | -0.13 | ![]() |
20.61 | 20.61 | 20.61 | 7227 | 21 | 5365 | 20.61 | 315 | 6493 | 3 |
2021-07-06 | 21.16 | 20.74 | -0.81 | ![]() |
20.35 | 21.5 | 20.25 | 9202 | 21.27 | 6552 | 20.35 | 8845 | 183456 | 29 |
2021-07-05 | 19.35 | 21.16 | 1.93 | ![]() |
21.28 | 21.28 | 19.31 | 0 | 0 | 12054 | 21.28 | 10968 | 232048 | 34 |
2021-07-04 | 19.35 | 19.35 | 1.08 | ![]() |
20.43 | 20.5 | 20.11 | 4424 | 20.43 | 6617 | 20.11 | 1399 | 28417 | 6 |
2021-06-30 | 19.35 | 19.35 | 0.75 | ![]() |
20.1 | 20.1 | 19.2 | 5083 | 19.99 | 9584 | 19.35 | 1835 | 35928 | 10 |
2021-06-29 | 19.56 | 19.35 | -0.51 | ![]() |
19.05 | 20 | 19.02 | 11549 | 20.49 | 8846 | 19.2 | 6725 | 130129 | 23 |
2021-06-28 | 19.56 | 19.56 | 0.04 | ![]() |
19.6 | 20.1 | 19.6 | 10253 | 20 | 5200 | 19.56 | 2765 | 54572 | 10 |
2021-06-27 | 19.56 | 19.56 | 0.92 | ![]() |
20.48 | 20.48 | 19.52 | 9607 | 20.86 | 14904 | 20.1 | 2150 | 43251 | 11 |
2021-06-24 | 19.56 | 19.56 | -0.06 | ![]() |
19.5 | 20.68 | 19.3 | 10702 | 20.49 | 5717 | 19.55 | 2433 | 48721 | 12 |
2021-06-23 | 19.56 | 19.56 | 0.34 | ![]() |
19.9 | 20.97 | 18.82 | 9845 | 20.84 | 11349 | 19.95 | 2071 | 40904 | 8 |
2021-06-22 | 19.56 | 19.56 | -19.56 | ![]() |
0 | 0 | 0 | 7037 | 20.97 | 3080 | 20.02 | 0 | 0 | 0 |
2021-06-21 | 19.56 | 19.56 | 0.18 | ![]() |
19.74 | 20.2 | 19.74 | 8383 | 20.64 | 9458 | 19.81 | 676 | 13585 | 5 |
2021-06-20 | 19.56 | 19.56 | 0.99 | ![]() |
20.55 | 20.99 | 20.5 | 8334 | 20.97 | 6695 | 19.73 | 2001 | 41052 | 7 |
2021-06-17 | 19.56 | 19.56 | 0.19 | ![]() |
19.75 | 20.1 | 19.63 | 7514 | 20.9 | 9062 | 19.76 | 4686 | 93285 | 18 |
2021-06-16 | 19.56 | 19.56 | 0.04 | ![]() |
19.6 | 19.62 | 19.6 | 12917 | 19.99 | 24315 | 19.61 | 1045 | 20500 | 3 |
2021-06-15 | 19.56 | 19.56 | 0.44 | ![]() |
20 | 20.9 | 19.5 | 13010 | 20.19 | 22319 | 19.6 | 4291 | 84628 | 16 |
2021-06-14 | 20.75 | 19.56 | -1.25 | ![]() |
19.5 | 20.73 | 19.3 | 17571 | 20.65 | 24225 | 19.5 | 10769 | 210632 | 32 |
2021-06-13 | 21.32 | 20.75 | -1.61 | ![]() |
19.71 | 21.5 | 19.71 | 16432 | 20.98 | 26559 | 19.7 | 8069 | 167413 | 25 |
2021-06-10 | 21.32 | 21.32 | -0.32 | ![]() |
21 | 21 | 19.69 | 13054 | 20.98 | 23188 | 20.1 | 3817 | 76206 | 14 |
2021-06-09 | 21.32 | 21.32 | -1.42 | ![]() |
19.9 | 21 | 19.69 | 21152 | 21.23 | 8324 | 19.9 | 3500 | 69292 | 15 |
2021-06-08 | 21.32 | 21.32 | 0.53 | ![]() |
21.85 | 22.4 | 19.31 | 15732 | 21.75 | 10086 | 20.5 | 2175 | 42703 | 9 |
2021-06-07 | 21.33 | 21.3 | 0.27 | ![]() |
21.6 | 21.99 | 21 | 24958 | 21.59 | 6914 | 21 | 8998 | 191664 | 18 |
2021-06-06 | 21.33 | 21.33 | -0.33 | ![]() |
21 | 22.45 | 19.25 | 17115 | 22 | 17794 | 21 | 2959 | 60407 | 12 |
2021-06-03 | 22.28 | 21.33 | -1.43 | ![]() |
20.85 | 22.79 | 20.85 | 21224 | 21.89 | 6049 | 20.92 | 12032 | 256646 | 24 |
2021-06-02 | 22.81 | 22.28 | -1.71 | ![]() |
21.1 | 24.48 | 21.1 | 24766 | 21.1 | 10863 | 20.72 | 17932 | 399445 | 54 |
2021-06-01 | 21.55 | 22.81 | 1.45 | ![]() |
23 | 23.5 | 21.05 | 2464 | 23.67 | 3393 | 19.72 | 14111 | 321917 | 46 |
2021-05-31 | 20.96 | 21.55 | 1.04 | ![]() |
22 | 22 | 21 | 4975 | 22.6 | 8393 | 21.02 | 9813 | 211508 | 36 |
2021-05-30 | 19.92 | 20.96 | 1.73 | ![]() |
21.65 | 21.67 | 20.23 | 4815 | 21.69 | 6335 | 21.01 | 13210 | 276843 | 44 |
2021-05-27 | 19.92 | 19.92 | 0.31 | ![]() |
20.23 | 20.4 | 19.62 | 10094 | 20.23 | 9240 | 19.66 | 1635 | 33026 | 6 |
2021-05-26 | 19.92 | 19.92 | -0.79 | ![]() |
19.13 | 20.49 | 19.13 | 8042 | 20.49 | 7783 | 19.19 | 3589 | 71021 | 17 |
2021-05-25 | 21.09 | 19.92 | -1.33 | ![]() |
19.76 | 21 | 19.06 | 8043 | 20.5 | 17671 | 19.78 | 8033 | 160050 | 28 |
2021-05-24 | 20.99 | 21.09 | -0.46 | ![]() |
20.53 | 21.97 | 20.51 | 13473 | 21.13 | 7170 | 20.53 | 11504 | 242590 | 44 |
2021-05-23 | 19.98 | 20.92 | 1.38 | ![]() |
21.36 | 21.36 | 20.01 | 7964 | 21.36 | 15867 | 21.03 | 10551 | 220711 | 31 |
2021-05-20 | 20.98 | 19.98 | 0.26 | ![]() |
21.24 | 21.24 | 19.25 | 11456 | 21.24 | 12887 | 20.66 | 11441 | 228619 | 33 |
2021-05-19 | 20.08 | 20.98 | 0.92 | ![]() |
21 | 22.08 | 20 | 9057 | 21.84 | 9500 | 19.52 | 13760 | 288657 | 42 |
2021-05-18 | 20.08 | 20.08 | -0.08 | ![]() |
20 | 20 | 18.51 | 5799 | 20 | 7341 | 19.33 | 4577 | 87537 | 18 |
2021-05-17 | 21.83 | 20.08 | -1.83 | ![]() |
20 | 21.83 | 19.76 | 3326 | 20 | 1530 | 19.79 | 8738 | 175485 | 21 |
2021-05-11 | 22.51 | 21.83 | -1 | ![]() |
21.51 | 22.51 | 21 | 12700 | 22.35 | 4658 | 21.51 | 14558 | 317830 | 35 |
2021-05-10 | 20.47 | 22.51 | 2.04 | ![]() |
22.51 | 22.51 | 22.51 | 0 | 0 | 8004 | 22.51 | 33915 | 763426 | 56 |
2021-05-09 | 18.61 | 20.47 | 1.86 | ![]() |
20.47 | 20.47 | 20.47 | 0 | 0 | 57255 | 20.47 | 15394 | 315115 | 21 |
2021-05-06 | 17.24 | 18.61 | 1.72 | ![]() |
18.96 | 18.96 | 17.5 | 0 | 0 | 42157 | 18.96 | 25697 | 478346 | 48 |
2021-05-05 | 17.88 | 17.24 | -0.18 | ![]() |
17.7 | 17.75 | 17.01 | 4367 | 18 | 12755 | 17.7 | 10755 | 185401 | 23 |
2021-05-04 | 17.88 | 17.88 | -0.84 | ![]() |
17.04 | 17.04 | 16.58 | 4774 | 18.89 | 8715 | 17.04 | 1484 | 24874 | 7 |
2021-04-28 | 17.88 | 17.88 | -0.38 | ![]() |
17.5 | 17.5 | 17.5 | 7778 | 17.5 | 6209 | 16.75 | 300 | 5250 | 2 |
2021-04-27 | 17.88 | 17.88 | -0.48 | ![]() |
17.4 | 17.52 | 17.23 | 11903 | 17.66 | 7387 | 17.23 | 2882 | 50268 | 12 |
2021-04-26 | 17.88 | 17.88 | -0.38 | ![]() |
17.5 | 17.65 | 16.7 | 11242 | 17.5 | 9562 | 16.92 | 443 | 7563 | 7 |
2021-04-25 | 17.88 | 17.88 | -0.18 | ![]() |
17.7 | 17.87 | 17.7 | 12380 | 17.65 | 7345 | 16.67 | 169 | 3001 | 5 |
2021-04-22 | 17.88 | 17.88 | -0.48 | ![]() |
17.4 | 18 | 16.16 | 10959 | 17.4 | 5481 | 16.75 | 3004 | 50991 | 13 |
2021-04-21 | 17.88 | 17.88 | -0.98 | ![]() |
16.9 | 17 | 16.8 | 7059 | 17 | 3495 | 16.9 | 2255 | 38131 | 8 |
2021-04-20 | 17.88 | 17.88 | -1.17 | ![]() |
16.71 | 16.72 | 16.1 | 8309 | 17.99 | 4193 | 16.71 | 3064 | 50629 | 13 |
2021-04-19 | 17.88 | 17.88 | 0 | ![]() |
17.88 | 17.88 | 17.55 | 7200 | 17.98 | 2800 | 16.66 | 1064 | 18894 | 7 |
2021-04-18 | 17.88 | 17.88 | -1.67 | ![]() |
16.21 | 17.75 | 16.21 | 5894 | 17.58 | 5276 | 16.21 | 1307 | 22847 | 4 |
2021-04-15 | 17.88 | 17.88 | -0.88 | ![]() |
17 | 18.01 | 16.15 | 7931 | 16.95 | 1633 | 16.17 | 1697 | 28183 | 6 |
2021-04-14 | 17.88 | 17.88 | -1.76 | ![]() |
16.12 | 16.35 | 16.11 | 6912 | 16.98 | 2183 | 16.12 | 1680 | 27175 | 7 |
2021-04-13 | 17.88 | 17.88 | -0.88 | ![]() |
17 | 17 | 17 | 5559 | 17.25 | 3675 | 16.37 | 2408 | 40936 | 6 |
2021-04-12 | 17.88 | 17.88 | -1.13 | ![]() |
16.75 | 19.49 | 16.75 | 4370 | 18.3 | 0 | 0 | 2001 | 35167 | 5 |
2021-04-11 | 16.26 | 17.88 | 1.62 | ![]() |
17.88 | 17.88 | 17.85 | 0 | 0 | 0 | 0 | 6119 | 109392 | 14 |
2021-04-08 | 16.26 | 16.26 | 0.59 | ![]() |
16.85 | 17.5 | 16 | 123 | 17.88 | 0 | 0 | 5200 | 87709 | 15 |
2021-04-07 | 17.6 | 16.26 | -1.76 | ![]() |
15.84 | 17.5 | 15.84 | 2232 | 18 | 0 | 0 | 16299 | 264959 | 30 |
2021-04-06 | 17.6 | 17.6 | -1.1 | ![]() |
16.5 | 16.5 | 16.15 | 2132 | 18.89 | 0 | 0 | 253 | 4173 | 2 |
2021-04-05 | 17.6 | 17.6 | 0.4 | ![]() |
18 | 18 | 16.01 | 1973 | 18.89 | 408 | 16.05 | 1201 | 19900 | 6 |
2021-04-04 | 17.6 | 17.6 | 0.65 | ![]() |
18.25 | 18.25 | 17.05 | 173 | 18.89 | 10 | 17.51 | 1550 | 26758 | 3 |
2021-04-01 | 18.14 | 17.6 | 0.36 | ![]() |
18.5 | 18.5 | 17.55 | 3615 | 18.89 | 0 | 0 | 5946 | 104644 | 3 |
2021-03-31 | 18.14 | 18.14 | -0.44 | ![]() |
17.7 | 17.7 | 17.5 | 2823 | 18.89 | 0 | 0 | 785 | 13838 | 2 |
2021-03-30 | 18.14 | 18.14 | 0.61 | ![]() |
18.75 | 18.75 | 18.5 | 2900 | 19.7 | 60 | 18.02 | 1800 | 33392 | 7 |
2021-03-29 | 18.14 | 18.14 | -0.14 | ![]() |
18 | 18 | 18 | 1596 | 19.2 | 50 | 17.21 | 800 | 14400 | 4 |
2021-03-28 | 18.14 | 18.14 | 0.86 | ![]() |
19 | 19 | 18.5 | 3196 | 18.97 | 150 | 17.16 | 1533 | 28778 | 14 |
2021-03-25 | 18.14 | 18.14 | 0.11 | ![]() |
18.25 | 18.5 | 18.25 | 1896 | 19.2 | 0 | 0 | 392 | 7218 | 8 |
2021-03-24 | 18.14 | 18.14 | -0.39 | ![]() |
17.75 | 19.24 | 17.75 | 2561 | 19.85 | 0 | 0 | 3585 | 66429 | 13 |
2021-03-23 | 20.15 | 18.14 | -2.01 | ![]() |
18.14 | 18.18 | 18.14 | 764 | 18.98 | 0 | 0 | 27163 | 492784 | 26 |
2021-03-22 | 20.15 | 20.15 | -2 | ![]() |
18.15 | 19.05 | 18.15 | 1764 | 18.98 | 0 | 0 | 600 | 11060 | 4 |
2021-03-21 | 20.15 | 20.15 | -1.05 | ![]() |
19.1 | 19.2 | 18.14 | 1673 | 20.3 | 0 | 0 | 4657 | 85186 | 8 |
2021-03-18 | 18.82 | 20.15 | 1.18 | ![]() |
20 | 20.57 | 19.11 | 673 | 20.3 | 0 | 0 | 6254 | 126008 | 23 |
2021-03-17 | 18.82 | 18.82 | -0.02 | ![]() |
18.8 | 20.35 | 18.8 | 1603 | 20 | 0 | 0 | 372 | 7064 | 4 |
2021-03-16 | 18.82 | 18.82 | 0.18 | ![]() |
19 | 19.5 | 17.02 | 1378 | 20.65 | 200 | 17.15 | 4484 | 86525 | 23 |
2021-03-15 | 20.66 | 18.82 | -2.06 | ![]() |
18.6 | 20.15 | 18.6 | 439 | 19.59 | 0 | 0 | 10427 | 196202 | 18 |
2021-03-14 | 21.63 | 20.66 | -2.14 | ![]() |
19.49 | 21.12 | 19.49 | 1466 | 20.47 | 0 | 0 | 7998 | 165222 | 19 |
2021-03-11 | 22.46 | 21.63 | -1.38 | ![]() |
21.08 | 22.25 | 21.08 | 1592 | 23.39 | 1500 | 21.08 | 9150 | 197957 | 27 |
2021-03-10 | 22.46 | 22.46 | -0.75 | ![]() |
21.71 | 22.79 | 21.71 | 3033 | 23.39 | 4100 | 21.3 | 1700 | 38197 | 8 |
2021-03-09 | 23.42 | 22.46 | -0.43 | ![]() |
22.99 | 23.02 | 22 | 4683 | 22.79 | 4269 | 22.03 | 12653 | 284247 | 22 |
2021-03-08 | 23.42 | 23.42 | -0.43 | ![]() |
22.99 | 23.94 | 21.5 | 2833 | 22.99 | 338 | 22.08 | 2310 | 52082 | 17 |
2021-03-07 | 23.28 | 23.42 | -0.27 | ![]() |
23.01 | 23.99 | 22.22 | 2950 | 23.94 | 0 | 0 | 5332 | 124889 | 27 |
2021-03-04 | 23.28 | 23.28 | -0.59 | ![]() |
22.69 | 22.97 | 22 | 934 | 23.99 | 0 | 0 | 808 | 18104 | 7 |
2021-03-03 | 23.28 | 23.28 | -1.02 | ![]() |
22.26 | 23.16 | 21.5 | 911 | 23.09 | 300 | 21.25 | 2160 | 47586 | 14 |
2021-03-02 | 24.06 | 23.28 | -1.56 | ![]() |
22.5 | 24.7 | 21.67 | 8352 | 23.99 | 5249 | 22 | 18538 | 431562 | 43 |
2021-03-01 | 25.93 | 24.06 | -1.93 | ![]() |
24 | 24.13 | 24 | 8876 | 24.89 | 0 | 0 | 4251 | 102300 | 20 |
2021-02-28 | 25.93 | 25.93 | -1.53 | ![]() |
24.4 | 25.8 | 24.11 | 8526 | 26.27 | 708 | 24.02 | 1704 | 42895 | 7 |
2021-02-25 | 25.14 | 25.93 | 1.03 | ![]() |
26.17 | 26.29 | 25 | 4185 | 26.27 | 0 | 0 | 11449 | 296847 | 38 |
2021-02-24 | 24.49 | 25.14 | 1.01 | ![]() |
25.5 | 25.8 | 24.63 | 5498 | 25.9 | 415 | 23.02 | 8299 | 208629 | 32 |
2021-02-23 | 24.85 | 24.49 | -0.35 | ![]() |
24.5 | 24.97 | 24.11 | 5162 | 25.93 | 415 | 23.02 | 16856 | 412835 | 45 |
2021-02-22 | 25.53 | 24.85 | -1.37 | ![]() |
24.16 | 25.1 | 24 | 5357 | 25.93 | 1254 | 24.11 | 20169 | 501197 | 33 |
2021-02-21 | 24.71 | 25.53 | 0.31 | ![]() |
25.02 | 26.1 | 25 | 2920 | 26.04 | 900 | 24.14 | 19620 | 500869 | 53 |
2021-02-18 | 24.77 | 24.71 | 1.02 | ![]() |
25.79 | 25.96 | 24 | 1216 | 26.35 | 1000 | 24.04 | 12590 | 311117 | 35 |
2021-02-17 | 25.62 | 24.77 | -0.82 | ![]() |
24.8 | 27.4 | 23.07 | 14096 | 25.97 | 11118 | 23.1 | 27919 | 691609 | 56 |
2021-02-16 | 26.09 | 25.62 | -0.29 | ![]() |
25.8 | 26 | 25.01 | 6607 | 25.8 | 4950 | 24.5 | 15864 | 406380 | 30 |
2021-02-15 | 26.52 | 26.09 | -0.51 | ![]() |
26.01 | 29.15 | 24.52 | 3408 | 26 | 150 | 24.13 | 35349 | 922433 | 85 |
2021-02-14 | 27.59 | 26.52 | -2.09 | ![]() |
25.5 | 27.35 | 24.86 | 2799 | 27 | 0 | 0 | 66237 | 1756426 | 133 |
2021-02-11 | 25.68 | 27.59 | 1.72 | ![]() |
27.4 | 28.22 | 26.31 | 1009 | 28.22 | 5431 | 26.73 | 85565 | 2361152 | 171 |
2021-02-10 | 23.83 | 25.68 | 2.38 | ![]() |
26.21 | 26.21 | 23.99 | 0 | 0 | 5056 | 24 | 59196 | 1520199 | 106 |
2021-02-09 | 22.36 | 23.83 | 0.89 | ![]() |
23.25 | 24.5 | 21.75 | 4581 | 24 | 149 | 20.13 | 48947 | 1166421 | 108 |
2021-02-08 | 24.02 | 22.36 | -2.4 | ![]() |
21.62 | 25 | 21.62 | 3389 | 22.8 | 0 | 0 | 35670 | 797720 | 72 |
2021-02-07 | 21.84 | 24.02 | 2.18 | ![]() |
24.02 | 24.02 | 24.02 | 0 | 0 | 250 | 24.02 | 50146 | 1204506 | 86 |
2021-02-04 | 19.99 | 21.84 | 1.99 | ![]() |
21.98 | 21.98 | 21 | 0 | 0 | 640 | 19.1 | 14118 | 308309 | 24 |
2021-02-03 | 18.36 | 19.99 | 1.83 | ![]() |
20.19 | 20.19 | 18.65 | 0 | 0 | 500 | 18.45 | 29828 | 596227 | 70 |
2021-02-02 | 16.77 | 18.36 | 1.67 | ![]() |
18.44 | 18.44 | 17.8 | 0 | 0 | 1900 | 16.35 | 44356 | 814550 | 59 |
2021-02-01 | 15.35 | 16.77 | 1.53 | ![]() |
16.88 | 16.88 | 16.28 | 0 | 0 | 4375 | 15.5 | 51082 | 856574 | 62 |
2021-01-31 | 16.44 | 15.35 | -1.33 | ![]() |
15.11 | 16.5 | 14.89 | 10436 | 16.43 | 1955 | 14.04 | 41511 | 637404 | 65 |
2021-01-27 | 16.44 | 16.44 | -1.59 | ![]() |
14.85 | 14.85 | 14.07 | 10405 | 14.89 | 1026 | 14.03 | 1080 | 15922 | 3 |
2021-01-26 | 16.44 | 16.44 | -2.4 | ![]() |
14.04 | 14.04 | 14.04 | 11920 | 14.89 | 4115 | 14.04 | 520 | 7300 | 2 |
2021-01-25 | 16.44 | 16.44 | -2.41 | ![]() |
14.03 | 14.05 | 14.03 | 10715 | 14.9 | 1775 | 14.04 | 1000 | 14046 | 2 |
2021-01-24 | 16.44 | 16.44 | -16.44 | ![]() |
0 | 0 | 0 | 8125 | 14.9 | 2247 | 13.95 | 0 | 0 | 0 |
2021-01-21 | 16.44 | 16.44 | -1.49 | ![]() |
14.95 | 14.95 | 14.95 | 7476 | 14.9 | 2187 | 13.89 | 543 | 8118 | 3 |
2021-01-20 | 16.44 | 16.44 | -1.49 | ![]() |
14.95 | 14.95 | 13.83 | 10319 | 14.95 | 2257 | 13.89 | 2700 | 40123 | 4 |
2021-01-19 | 16.44 | 16.44 | -16.44 | ![]() |
0 | 0 | 0 | 9869 | 14.89 | 1629 | 13.78 | 0 | 0 | 0 |
2021-01-18 | 16.44 | 16.44 | -2.34 | ![]() |
14.1 | 14.11 | 14.1 | 11745 | 14.95 | 1645 | 13.94 | 500 | 7051 | 2 |
2021-01-17 | 16.44 | 16.44 | -16.44 | ![]() |
0 | 0 | 0 | 11895 | 14.94 | 1656 | 14.07 | 0 | 0 | 0 |
2021-01-14 | 16.44 | 16.44 | -1.6 | ![]() |
14.84 | 14.84 | 14.71 | 11695 | 14.94 | 2956 | 14.03 | 2033 | 29932 | 6 |
2021-01-13 | 16.44 | 16.44 | -1.59 | ![]() |
14.85 | 14.85 | 14.7 | 9895 | 14.94 | 3749 | 14.71 | 2896 | 42579 | 4 |
2021-01-12 | 16.44 | 16.44 | -1.74 | ![]() |
14.7 | 14.7 | 14.4 | 11738 | 14.7 | 4399 | 14.41 | 547 | 7988 | 4 |
2021-01-11 | 16.44 | 16.44 | -16.44 | ![]() |
0 | 0 | 0 | 11569 | 14.48 | 5479 | 13.9 | 0 | 0 | 0 |
2021-01-10 | 16.44 | 16.44 | -1.95 | ![]() |
14.49 | 14.49 | 14.38 | 16623 | 14.48 | 3429 | 13.65 | 1000 | 14426 | 3 |
2021-01-06 | 16.44 | 16.44 | -16.44 | ![]() |
0 | 0 | 0 | 15242 | 14.39 | 2580 | 13.62 | 0 | 0 | 0 |
2021-01-05 | 16.44 | 16.44 | -2.34 | ![]() |
14.1 | 14.4 | 14.1 | 15692 | 14.39 | 3550 | 13.58 | 1000 | 14133 | 6 |
2021-01-04 | 16.44 | 16.44 | -2.44 | ![]() |
14 | 14 | 14 | 16272 | 14.41 | 2560 | 13.52 | 909 | 12726 | 1 |
2021-01-03 | 16.44 | 16.44 | -16.44 | ![]() |
0 | 0 | 0 | 16191 | 14.7 | 3205 | 13.56 | 0 | 0 | 0 |
2020-12-31 | 16.44 | 16.44 | -16.44 | ![]() |
0 | 0 | 0 | 13691 | 14.7 | 2735 | 13.54 | 0 | 0 | 0 |
2020-12-30 | 16.44 | 16.44 | -2.12 | ![]() |
14.32 | 14.32 | 14.31 | 14323 | 14.65 | 2735 | 13.52 | 1000 | 14314 | 4 |
2020-12-29 | 16.44 | 16.44 | -16.44 | ![]() |
0 | 0 | 0 | 12648 | 14.32 | 1870 | 13.5 | 0 | 0 | 0 |
2020-12-28 | 16.44 | 16.44 | -16.44 | ![]() |
0 | 0 | 0 | 12418 | 14.32 | 1870 | 13.5 | 0 | 0 | 0 |
2020-12-27 | 16.44 | 16.44 | -2.91 | ![]() |
13.53 | 13.78 | 13.53 | 13843 | 14.32 | 1870 | 13.5 | 2300 | 31444 | 8 |
2020-12-24 | 16.44 | 16.44 | -2.88 | ![]() |
13.56 | 14.5 | 13.5 | 13488 | 14.82 | 1870 | 13.5 | 4335 | 59710 | 11 |
2020-12-23 | 16.44 | 16.44 | -1.61 | ![]() |
14.83 | 14.83 | 14.83 | 16444 | 14.83 | 1979 | 13.72 | 1 | 15 | 1 |
2020-12-22 | 16.44 | 16.44 | -2.84 | ![]() |
13.6 | 13.6 | 13.4 | 27636 | 14.84 | 1584 | 13.7 | 1020 | 13764 | 2 |
2020-12-21 | 16.81 | 16.44 | -0.8 | ![]() |
16.01 | 16.7 | 16.01 | 13715 | 16.64 | 0 | 0 | 11834 | 194578 | 27 |
2020-12-20 | 16.54 | 16.81 | 0.16 | ![]() |
16.7 | 17 | 16.31 | 15098 | 17.4 | 7040 | 16.41 | 18252 | 306751 | 22 |
2020-12-17 | 16.37 | 16.54 | -0.16 | ![]() |
16.21 | 16.7 | 16.21 | 17851 | 16.7 | 0 | 0 | 13418 | 221964 | 14 |
2020-12-16 | 16.37 | 16.37 | 0.13 | ![]() |
16.5 | 16.7 | 16.18 | 21988 | 16.7 | 1620 | 16.04 | 3239 | 53164 | 9 |
2020-12-15 | 16.37 | 16.37 | 0.13 | ![]() |
16.5 | 16.51 | 16.5 | 20474 | 16.7 | 1895 | 16.4 | 2097 | 34606 | 4 |
2020-12-14 | 16.37 | 16.37 | 0.38 | ![]() |
16.75 | 16.75 | 16.45 | 28893 | 16.79 | 1895 | 16.4 | 2016 | 33764 | 3 |
2020-12-13 | 16.49 | 16.37 | 0.31 | ![]() |
16.8 | 16.8 | 16.2 | 24893 | 16.8 | 1575 | 16.1 | 10812 | 177003 | 8 |
2020-12-10 | 16.49 | 16.49 | 0.01 | ![]() |
16.5 | 16.5 | 16.25 | 17246 | 16.96 | 1867 | 16.25 | 2090 | 34234 | 4 |
2020-12-09 | 16.49 | 16.49 | -16.49 | ![]() |
0 | 0 | 0 | 19271 | 16.96 | 3064 | 16.15 | 0 | 0 | 0 |
2020-12-08 | 16.49 | 16.49 | 0.02 | ![]() |
16.51 | 16.52 | 16.3 | 14265 | 16.96 | 2782 | 16.45 | 1298 | 21271 | 4 |
2020-12-07 | 16.49 | 16.49 | 0.01 | ![]() |
16.5 | 16.5 | 16.5 | 13925 | 16.96 | 1132 | 16 | 1415 | 23348 | 4 |
2020-12-06 | 16.49 | 16.49 | -0.39 | ![]() |
16.1 | 16.1 | 16.1 | 16425 | 16.97 | 197 | 15.31 | 80 | 1288 | 1 |
2020-12-03 | 16.49 | 16.49 | 0.51 | ![]() |
17 | 17 | 16.7 | 22889 | 16.99 | 197 | 15.31 | 4000 | 67422 | 6 |
2020-12-02 | 16.49 | 16.49 | -16.49 | ![]() |
0 | 0 | 0 | 19790 | 16.7 | 197 | 15.27 | 0 | 0 | 0 |
2020-12-01 | 16.49 | 16.49 | 0.11 | ![]() |
16.6 | 16.7 | 16.4 | 19805 | 16.7 | 425 | 15.27 | 5182 | 86057 | 7 |
2020-11-30 | 16.49 | 16.49 | -16.49 | ![]() |
0 | 0 | 0 | 20555 | 16.4 | 0 | 0 | 0 | 0 | 0 |
2020-11-29 | 16.49 | 16.49 | -16.49 | ![]() |
0 | 0 | 0 | 21005 | 16.4 | 0 | 0 | 0 | 0 | 0 |
2020-11-26 | 16.49 | 16.49 | -16.49 | ![]() |
0 | 0 | 0 | 21005 | 16.4 | 228 | 15.25 | 0 | 0 | 0 |
2020-11-25 | 16.49 | 16.49 | -16.49 | ![]() |
0 | 0 | 0 | 19855 | 16.4 | 228 | 15.25 | 0 | 0 | 0 |
2020-11-24 | 16.49 | 16.49 | -0.75 | ![]() |
15.74 | 15.8 | 15.74 | 19855 | 16.4 | 228 | 15.25 | 5880 | 92634 | 4 |
2020-11-23 | 16.49 | 16.49 | -16.49 | ![]() |
0 | 0 | 0 | 13670 | 16.4 | 2195 | 15.74 | 0 | 0 | 0 |
2020-11-22 | 15.73 | 16.49 | 0.77 | ![]() |
16.5 | 16.5 | 16.44 | 11905 | 16.7 | 2422 | 15.16 | 9086 | 149816 | 14 |
2020-11-19 | 15.73 | 15.73 | 0.75 | ![]() |
16.48 | 16.5 | 16 | 9995 | 17 | 195 | 15.1 | 1710 | 28078 | 6 |
2020-11-18 | 15.73 | 15.73 | -0.66 | ![]() |
15.07 | 15.08 | 15.07 | 10161 | 17.22 | 402 | 15.1 | 725 | 10930 | 2 |
2020-11-17 | 15.73 | 15.73 | -0.21 | ![]() |
15.52 | 15.52 | 15.36 | 900 | 17.22 | 404 | 15.52 | 222 | 3424 | 2 |
2020-11-16 | 14.36 | 15.73 | 1.43 | ![]() |
15.79 | 15.79 | 15.65 | 0 | 0 | 5800 | 14.8 | 6968 | 109635 | 15 |
2020-11-15 | 14.36 | 14.36 | 0.84 | ![]() |
15.2 | 15.4 | 15.01 | 1390 | 15.69 | 5248 | 15.01 | 1629 | 24692 | 6 |
2020-11-12 | 14.36 | 14.36 | 0.65 | ![]() |
15.01 | 15.01 | 14.6 | 3630 | 15.01 | 4450 | 14.22 | 685 | 10206 | 2 |
2020-11-11 | 14.36 | 14.36 | 0.14 | ![]() |
14.5 | 14.51 | 14.5 | 3130 | 15.48 | 4453 | 14.03 | 397 | 5758 | 3 |
2020-11-10 | 14.36 | 14.36 | -14.36 | ![]() |
0 | 0 | 0 | 3222 | 15.5 | 4420 | 14.03 | 0 | 0 | 0 |
2020-11-09 | 14.36 | 14.36 | -14.36 | ![]() |
0 | 0 | 0 | 3222 | 15.5 | 4425 | 13.76 | 0 | 0 | 0 |
2020-11-08 | 14.36 | 14.36 | -14.36 | ![]() |
0 | 0 | 0 | 3222 | 15.5 | 4425 | 13.76 | 0 | 0 | 0 |
2020-11-05 | 14.36 | 14.36 | -14.36 | ![]() |
0 | 0 | 0 | 3222 | 15.5 | 4225 | 13.76 | 0 | 0 | 0 |
2020-11-04 | 14.36 | 14.36 | -14.36 | ![]() |
0 | 0 | 0 | 3222 | 15.5 | 4723 | 13.76 | 0 | 0 | 0 |
2020-11-03 | 14.36 | 14.36 | -0.7 | ![]() |
13.66 | 14.26 | 13.6 | 2482 | 15.5 | 4214 | 13.61 | 240 | 3376 | 6 |
2020-11-02 | 14.36 | 14.36 | -0.36 | ![]() |
14 | 14.01 | 14 | 2482 | 15.5 | 3816 | 13.53 | 660 | 9241 | 2 |
2020-11-01 | 14.36 | 14.36 | -0.84 | ![]() |
13.52 | 15.35 | 13.52 | 2297 | 15.69 | 1825 | 13.5 | 1220 | 16900 | 3 |
2020-10-28 | 14.36 | 14.36 | -14.36 | ![]() |
0 | 0 | 0 | 4300 | 15.7 | 325 | 13.5 | 0 | 0 | 0 |
2020-10-27 | 14.36 | 14.36 | -14.36 | ![]() |
0 | 0 | 0 | 4300 | 15.7 | 300 | 13.5 | 0 | 0 | 0 |
2020-10-26 | 14.36 | 14.36 | -14.36 | ![]() |
0 | 0 | 0 | 1020 | 15.7 | 300 | 13.5 | 0 | 0 | 0 |
2020-10-25 | 14.36 | 14.36 | -14.36 | ![]() |
0 | 0 | 0 | 900 | 15.7 | 1800 | 13.5 | 0 | 0 | 0 |
2020-10-22 | 14.36 | 14.36 | -14.36 | ![]() |
0 | 0 | 0 | 900 | 15.7 | 1800 | 13.5 | 0 | 0 | 0 |
2020-10-21 | 13.97 | 14.36 | 1.38 | ![]() |
15.35 | 15.35 | 13.5 | 0 | 0 | 2905 | 13.5 | 2136 | 30666 | 7 |
2020-10-20 | 14.15 | 13.97 | -0.65 | ![]() |
13.5 | 14 | 13.5 | 2737 | 14.55 | 1300 | 13.5 | 2680 | 37430 | 2 |
2020-10-19 | 14.15 | 14.15 | -14.15 | ![]() |
0 | 0 | 0 | 4952 | 14.55 | 1300 | 13.5 | 0 | 0 | 0 |
2020-10-18 | 14.15 | 14.15 | -0.55 | ![]() |
13.6 | 15.47 | 13.6 | 4397 | 15.44 | 1300 | 13.5 | 1187 | 16308 | 3 |
2020-10-15 | 14.15 | 14.15 | -14.15 | ![]() |
0 | 0 | 0 | 4400 | 15.35 | 1305 | 13.55 | 0 | 0 | 0 |
2020-10-14 | 14.15 | 14.15 | -14.15 | ![]() |
0 | 0 | 0 | 2550 | 15.45 | 1300 | 13.5 | 0 | 0 | 0 |
2020-10-13 | 14.15 | 14.15 | 1.35 | ![]() |
15.5 | 15.5 | 14 | 350 | 15.5 | 300 | 13.5 | 1204 | 16916 | 3 |
2020-10-12 | 14.15 | 14.15 | -14.15 | ![]() |
0 | 0 | 0 | 354 | 15.5 | 580 | 13.51 | 0 | 0 | 0 |
2020-10-11 | 12.98 | 14.15 | 1.29 | ![]() |
14.27 | 14.27 | 14 | 0 | 0 | 1005 | 13.51 | 8937 | 126503 | 18 |
2020-10-07 | 12.98 | 12.98 | 1.02 | ![]() |
14 | 14 | 14 | 1506 | 14.21 | 2174 | 13.05 | 214 | 2996 | 2 |
2020-10-06 | 12.98 | 12.98 | 1.02 | ![]() |
14 | 14 | 14 | 2269 | 14 | 1678 | 12.45 | 10 | 140 | 1 |
2020-10-05 | 12.98 | 12.98 | -12.98 | ![]() |
0 | 0 | 0 | 2428 | 14 | 1376 | 12.41 | 0 | 0 | 0 |
2020-10-04 | 12.98 | 12.98 | -0.62 | ![]() |
12.36 | 12.36 | 12.36 | 2338 | 14.25 | 1256 | 12.4 | 15 | 185 | 1 |
2020-10-01 | 12.98 | 12.98 | -12.98 | ![]() |
0 | 0 | 0 | 1389 | 14.25 | 550 | 12.26 | 0 | 0 | 0 |
2020-09-30 | 12.98 | 12.98 | -12.98 | ![]() |
0 | 0 | 0 | 1389 | 14.25 | 550 | 12.26 | 0 | 0 | 0 |
2020-09-29 | 11.81 | 12.98 | 1.18 | ![]() |
12.99 | 12.99 | 12.97 | 0 | 0 | 3450 | 12.37 | 2510 | 32575 | 6 |
2020-09-28 | 11.81 | 11.81 | -11.81 | ![]() |
0 | 0 | 0 | 1510 | 12.86 | 2850 | 12.26 | 0 | 0 | 0 |
2020-09-27 | 11.81 | 11.81 | 0.44 | ![]() |
12.25 | 12.6 | 12.25 | 1510 | 12.86 | 2450 | 12.2 | 1000 | 12334 | 2 |
2020-09-24 | 11.81 | 11.81 | 0.79 | ![]() |
12.6 | 12.6 | 12.6 | 1760 | 12.86 | 1950 | 12.01 | 808 | 10181 | 2 |
2020-09-23 | 11.81 | 11.81 | 0.19 | ![]() |
12 | 12.3 | 12 | 1760 | 12.86 | 3258 | 11.65 | 1696 | 20666 | 5 |
2020-09-22 | 11.81 | 11.81 | -11.81 | ![]() |
0 | 0 | 0 | 3493 | 12.8 | 2486 | 11.56 | 0 | 0 | 0 |
2020-09-21 | 11.78 | 11.81 | -0.3 | ![]() |
11.48 | 12 | 11.48 | 3359 | 12.8 | 2198 | 11.48 | 3271 | 38626 | 6 |
2020-09-20 | 11.78 | 11.78 | -0.39 | ![]() |
11.39 | 11.39 | 11.39 | 3359 | 12.85 | 1325 | 11.11 | 1000 | 11390 | 1 |
2020-09-17 | 11.78 | 11.78 | -11.78 | ![]() |
0 | 0 | 0 | 2909 | 12.86 | 2325 | 11.11 | 0 | 0 | 0 |
2020-09-16 | 11.78 | 11.78 | -0.27 | ![]() |
11.51 | 11.51 | 11.51 | 2909 | 12.86 | 2825 | 11.64 | 450 | 5180 | 1 |
2020-09-15 | 11.78 | 11.78 | -11.78 | ![]() |
0 | 0 | 0 | 2909 | 12.86 | 2325 | 11.11 | 0 | 0 | 0 |
2020-09-14 | 11.78 | 11.78 | 0.72 | ![]() |
12.5 | 12.5 | 11.51 | 2909 | 12.86 | 2525 | 11.51 | 88 | 1051 | 2 |
2020-09-13 | 11.78 | 11.78 | -11.78 | ![]() |
0 | 0 | 0 | 1909 | 12.86 | 2575 | 11.51 | 0 | 0 | 0 |
2020-09-10 | 11.78 | 11.78 | -11.78 | ![]() |
0 | 0 | 0 | 1909 | 12.86 | 2575 | 11.17 | 0 | 0 | 0 |
2020-09-09 | 11.78 | 11.78 | -11.78 | ![]() |
0 | 0 | 0 | 1909 | 12.86 | 3325 | 11.12 | 0 | 0 | 0 |
2020-09-08 | 11.78 | 11.78 | -11.78 | ![]() |
0 | 0 | 0 | 3278 | 12.86 | 3325 | 11.53 | 0 | 0 | 0 |
2020-09-02 | 11.78 | 11.78 | 0.72 | ![]() |
12.5 | 12.5 | 12.5 | 3129 | 12.8 | 4325 | 11.52 | 20 | 250 | 1 |
2020-09-01 | 11.78 | 11.78 | -11.78 | ![]() |
0 | 0 | 0 | 3129 | 12.8 | 5325 | 11.5 | 0 | 0 | 0 |
2020-08-31 | 11.78 | 11.78 | -11.78 | ![]() |
0 | 0 | 0 | 3129 | 12.8 | 3475 | 11.65 | 0 | 0 | 0 |
2020-08-30 | 11.78 | 11.78 | -11.78 | ![]() |
0 | 0 | 0 | 3129 | 12.8 | 12475 | 11.85 | 0 | 0 | 0 |
2020-08-27 | 11.78 | 11.78 | -11.78 | ![]() |
0 | 0 | 0 | 900 | 12.8 | 12975 | 11.85 | 0 | 0 | 0 |
2020-08-26 | 11.78 | 11.78 | 0.32 | ![]() |
12.1 | 12.1 | 12.1 | 900 | 12.8 | 14975 | 11.85 | 922 | 11156 | 1 |
2020-08-25 | 11.78 | 11.78 | -11.78 | ![]() |
0 | 0 | 0 | 900 | 12.8 | 14975 | 11.85 | 0 | 0 | 0 |
2020-08-24 | 11.78 | 11.78 | 0.23 | ![]() |
12.01 | 12.01 | 12.01 | 900 | 12.8 | 13485 | 12.03 | 1 | 12 | 1 |
2020-08-23 | 11.91 | 11.78 | -0.01 | ![]() |
11.9 | 13 | 11.62 | 360 | 13.09 | 12645 | 11.72 | 4002 | 47129 | 4 |
2020-08-19 | 11.91 | 11.91 | -11.91 | ![]() |
0 | 0 | 0 | 360 | 13.09 | 11445 | 11.11 | 0 | 0 | 0 |
2020-08-18 | 11.91 | 11.91 | -11.91 | ![]() |
0 | 0 | 0 | 360 | 13.09 | 11445 | 11.11 | 0 | 0 | 0 |
2020-08-17 | 11.91 | 11.91 | 1.19 | ![]() |
13.1 | 13.1 | 12 | 0 | 0 | 11925 | 11.91 | 1015 | 13161 | 4 |
2020-08-16 | 12.14 | 11.91 | -1.03 | ![]() |
11.11 | 12.31 | 11.11 | 745 | 12.94 | 2325 | 11.11 | 5907 | 70342 | 8 |
2020-08-13 | 12.14 | 12.14 | -12.14 | ![]() |
0 | 0 | 0 | 894 | 13.33 | 4552 | 12.1 | 0 | 0 | 0 |
2020-08-12 | 12.14 | 12.14 | -12.14 | ![]() |
0 | 0 | 0 | 994 | 13.2 | 4520 | 12.1 | 0 | 0 | 0 |
2020-08-11 | 12.14 | 12.14 | -12.14 | ![]() |
0 | 0 | 0 | 1173 | 13.2 | 9520 | 12.1 | 0 | 0 | 0 |
2020-08-10 | 12.14 | 12.14 | -12.14 | ![]() |
0 | 0 | 0 | 512 | 13.2 | 9520 | 12.1 | 0 | 0 | 0 |
2020-08-09 | 12.14 | 12.14 | -12.14 | ![]() |
0 | 0 | 0 | 412 | 13.3 | 9520 | 12.1 | 0 | 0 | 0 |
2020-08-06 | 12.14 | 12.14 | -12.14 | ![]() |
0 | 0 | 0 | 412 | 13.3 | 8720 | 12.05 | 0 | 0 | 0 |
2020-08-05 | 12.14 | 12.14 | -12.14 | ![]() |
0 | 0 | 0 | 412 | 13.3 | 3720 | 12.05 | 0 | 0 | 0 |
2020-08-04 | 12.14 | 12.14 | -12.14 | ![]() |
0 | 0 | 0 | 233 | 13.25 | 3720 | 12.05 | 0 | 0 | 0 |
2020-07-29 | 12.14 | 12.14 | -0.04 | ![]() |
12.1 | 12.1 | 12.1 | 233 | 13.25 | 3720 | 12.05 | 137 | 1658 | 1 |
2020-07-28 | 12.14 | 12.14 | -12.14 | ![]() |
0 | 0 | 0 | 84 | 13.3 | 3020 | 12.03 | 0 | 0 | 0 |
2020-07-27 | 12.14 | 12.14 | -0.04 | ![]() |
12.1 | 12.1 | 12.1 | 84 | 13.3 | 3020 | 12.03 | 1946 | 23547 | 5 |
2020-07-26 | 12.14 | 12.14 | -12.14 | ![]() |
0 | 0 | 0 | 84 | 13.3 | 3020 | 12.03 | 0 | 0 | 0 |
2020-07-22 | 12.14 | 12.14 | -0.64 | ![]() |
11.5 | 12.12 | 11.5 | 1694 | 13.33 | 120 | 11.11 | 332 | 3972 | 2 |
2020-07-21 | 12.14 | 12.14 | -12.14 | ![]() |
0 | 0 | 0 | 1694 | 13.33 | 1120 | 11.05 | 0 | 0 | 0 |
2020-07-20 | 12.14 | 12.14 | -12.14 | ![]() |
0 | 0 | 0 | 1694 | 13.33 | 1300 | 11.01 | 0 | 0 | 0 |
2020-07-19 | 12.14 | 12.14 | -12.14 | ![]() |
0 | 0 | 0 | 1694 | 13.33 | 0 | 0 | 0 | 0 | 0 |
2020-07-16 | 12.14 | 12.14 | -12.14 | ![]() |
0 | 0 | 0 | 949 | 13.35 | 0 | 0 | 0 | 0 | 0 |
2020-07-15 | 12.3 | 12.14 | -0.18 | ![]() |
12.12 | 12.2 | 12.12 | 3072 | 13.43 | 15000 | 11.1 | 4006 | 48641 | 8 |
2020-07-14 | 12.3 | 12.3 | -12.3 | ![]() |
0 | 0 | 0 | 3072 | 13.43 | 18000 | 12.2 | 0 | 0 | 0 |
2020-07-13 | 12.3 | 12.3 | 0.01 | ![]() |
12.31 | 12.31 | 12.31 | 3072 | 13.43 | 18000 | 12.2 | 1000 | 12310 | 2 |
2020-07-12 | 12.3 | 12.3 | -12.3 | ![]() |
0 | 0 | 0 | 3072 | 13.43 | 17000 | 12.12 | 0 | 0 | 0 |
2020-07-09 | 12.3 | 12.3 | -12.3 | ![]() |
0 | 0 | 0 | 2594 | 13.45 | 17000 | 12.12 | 0 | 0 | 0 |
2020-07-08 | 12.3 | 12.3 | 0.03 | ![]() |
12.33 | 12.33 | 12.33 | 1645 | 13.45 | 18500 | 12.3 | 141 | 1739 | 1 |
2020-07-07 | 12.3 | 12.3 | -12.3 | ![]() |
0 | 0 | 0 | 2922 | 13.45 | 18500 | 12.3 | 0 | 0 | 0 |
2020-07-06 | 12.3 | 12.3 | -12.3 | ![]() |
0 | 0 | 0 | 1973 | 13.45 | 19253 | 12.3 | 0 | 0 | 0 |
2020-07-05 | 12.3 | 12.3 | -0.09 | ![]() |
12.21 | 12.25 | 12.21 | 1973 | 13.45 | 17500 | 12.15 | 932 | 11401 | 3 |
2020-06-30 | 12.3 | 12.3 | 0 | ![]() |
12.3 | 13 | 12.3 | 1973 | 13.45 | 0 | 0 | 15499 | 190649 | 2 |
2020-06-29 | 12.3 | 12.3 | -12.3 | ![]() |
0 | 0 | 0 | 1973 | 13.45 | 1000 | 11.5 | 0 | 0 | 0 |
2020-06-28 | 12.3 | 12.3 | -12.3 | ![]() |
0 | 0 | 0 | 1805 | 13.45 | 1450 | 11.7 | 0 | 0 | 0 |
2020-06-25 | 12.63 | 12.3 | -0.33 | ![]() |
12.3 | 12.31 | 12.3 | 1973 | 13.45 | 1000 | 11.5 | 3000 | 36907 | 8 |
2020-06-24 | 12.63 | 12.63 | -12.63 | ![]() |
0 | 0 | 0 | 1528 | 13.45 | 2309 | 12.31 | 0 | 0 | 0 |
2020-06-23 | 12.63 | 12.63 | -12.63 | ![]() |
0 | 0 | 0 | 1200 | 13.45 | 2975 | 12.31 | 0 | 0 | 0 |
2020-06-22 | 12.63 | 12.63 | 0 | ![]() |
12.63 | 12.63 | 12.63 | 1200 | 13.46 | 2975 | 12.31 | 154 | 1945 | 1 |
2020-06-21 | 12.63 | 12.63 | -12.63 | ![]() |
0 | 0 | 0 | 1200 | 13.46 | 2975 | 12.31 | 0 | 0 | 0 |
2020-06-18 | 12.63 | 12.63 | -0.03 | ![]() |
12.6 | 12.6 | 12.5 | 355 | 13.47 | 2825 | 12.3 | 1790 | 22475 | 3 |
2020-06-17 | 12.63 | 12.63 | -0.33 | ![]() |
12.3 | 12.31 | 12.3 | 355 | 13.88 | 2825 | 12.3 | 1140 | 14025 | 2 |
2020-06-16 | 12.63 | 12.63 | -0.05 | ![]() |
12.58 | 12.58 | 12.58 | 355 | 13.88 | 2299 | 12.31 | 946 | 11901 | 2 |
2020-06-15 | 12.63 | 12.63 | -12.63 | ![]() |
0 | 0 | 0 | 389 | 13.49 | 3245 | 12.58 | 0 | 0 | 0 |
2020-06-14 | 13.48 | 12.63 | 0.01 | ![]() |
13.49 | 13.49 | 12.58 | 2734 | 13.49 | 3245 | 12.58 | 2600 | 32834 | 8 |
2020-06-11 | 13.48 | 13.48 | -0.93 | ![]() |
12.55 | 12.57 | 12.29 | 2700 | 13.7 | 4575 | 12.58 | 1268 | 15908 | 5 |
2020-06-10 | 0 | 13.48 | 0 | ![]() |
0 | 0 | 0 | 5273 | 13.7 | 4508 | 12.52 | 0 | 0 | 0 |
2020-06-09 | 13.48 | 13.48 | -13.48 | ![]() |
0 | 0 | 0 | 5273 | 13.7 | 4508 | 12.52 | 0 | 0 | 0 |
2020-06-08 | 13.48 | 13.48 | -13.48 | ![]() |
0 | 0 | 0 | 5273 | 13.7 | 4508 | 12.52 | 0 | 0 | 0 |
2020-06-07 | 13.48 | 13.48 | -13.48 | ![]() |
0 | 0 | 0 | 9273 | 13.7 | 4073 | 12.27 | 0 | 0 | 0 |
2020-06-04 | 13.48 | 13.48 | -13.48 | ![]() |
0 | 0 | 0 | 3700 | 13.85 | 2073 | 12.18 | 0 | 0 | 0 |
2020-06-03 | 13.48 | 13.48 | -0.97 | ![]() |
12.51 | 12.51 | 12.51 | 4534 | 13.7 | 2573 | 12.18 | 60 | 750 | 3 |
2020-06-02 | 13.48 | 13.48 | -13.48 | ![]() |
0 | 0 | 0 | 4534 | 13.7 | 2500 | 12.16 | 0 | 0 | 0 |
2020-05-31 | 13.48 | 13.48 | -13.48 | ![]() |
0 | 0 | 0 | 4534 | 13.7 | 2000 | 12.15 | 0 | 0 | 0 |
2020-05-17 | 13.48 | 13.48 | -13.48 | ![]() |
0 | 0 | 0 | 5383 | 13.9 | 2285 | 12.2 | 0 | 0 | 0 |
2020-05-14 | 13.48 | 13.48 | -13.48 | ![]() |
0 | 0 | 0 | 5383 | 13.9 | 2285 | 12.2 | 0 | 0 | 0 |
2020-05-13 | 13.48 | 13.48 | -13.48 | ![]() |
0 | 0 | 0 | 5383 | 14.25 | 2000 | 12.15 | 0 | 0 | 0 |
2020-05-12 | 13.48 | 13.48 | -13.48 | ![]() |
0 | 0 | 0 | 5383 | 14.25 | 2000 | 12.15 | 0 | 0 | 0 |
2020-05-11 | 13.48 | 13.48 | -13.48 | ![]() |
0 | 0 | 0 | 5383 | 14.25 | 2000 | 12.15 | 0 | 0 | 0 |
2020-05-10 | 13.48 | 13.48 | -13.48 | ![]() |
0 | 0 | 0 | 3033 | 14.25 | 2000 | 12.15 | 0 | 0 | 0 |
2020-05-07 | 13.48 | 13.48 | -13.48 | ![]() |
0 | 0 | 0 | 5383 | 14.2 | 2000 | 12.15 | 0 | 0 | 0 |
2020-05-06 | 13.48 | 13.48 | -1.32 | ![]() |
12.16 | 12.16 | 12.16 | 5383 | 14.2 | 2000 | 12.15 | 125 | 1520 | 1 |
2020-05-05 | 13.48 | 13.48 | -13.48 | ![]() |
0 | 0 | 0 | 5738 | 14.2 | 2000 | 12.15 | 0 | 0 | 0 |
2020-05-04 | 13.48 | 13.48 | -13.48 | ![]() |
0 | 0 | 0 | 5738 | 14.2 | 2500 | 12.16 | 0 | 0 | 0 |
2020-05-03 | 13.48 | 13.48 | -13.48 | ![]() |
0 | 0 | 0 | 3388 | 14.25 | 2000 | 12.15 | 0 | 0 | 0 |
2020-04-30 | 13.48 | 13.48 | 0 | ![]() |
13.48 | 13.5 | 13.48 | 3388 | 14.25 | 2000 | 12.15 | 800 | 10784 | 2 |
2020-04-29 | 13.48 | 13.48 | -13.48 | ![]() |
0 | 0 | 0 | 3388 | 14.5 | 630 | 13.5 | 0 | 0 | 0 |
2020-04-28 | 13.48 | 13.48 | -13.48 | ![]() |
0 | 0 | 0 | 3188 | 14.5 | 0 | 0 | 0 | 0 | 0 |
2020-04-27 | 13.48 | 13.48 | -13.48 | ![]() |
0 | 0 | 0 | 3188 | 14.5 | 2500 | 12.14 | 0 | 0 | 0 |
2020-04-26 | 13.48 | 13.48 | -13.48 | ![]() |
0 | 0 | 0 | 2688 | 14.5 | 0 | 0 | 0 | 0 | 0 |
2020-04-23 | 13.48 | 13.48 | -13.48 | ![]() |
0 | 0 | 0 | 2000 | 14.5 | 0 | 0 | 0 | 0 | 0 |
2020-04-22 | 13.48 | 13.48 | 0.02 | ![]() |
13.5 | 13.5 | 13.5 | 2000 | 14.5 | 0 | 0 | 800 | 10800 | 1 |
2020-04-21 | 12.59 | 13.48 | 0.91 | ![]() |
13.5 | 13.5 | 13 | 0 | 0 | 2450 | 11.5 | 8113 | 109380 | 5 |
2020-04-16 | 12.59 | 12.59 | -12.59 | ![]() |
0 | 0 | 0 | 2271 | 13 | 2950 | 11.43 | 0 | 0 | 0 |
2020-04-15 | 12.59 | 12.59 | -12.59 | ![]() |
0 | 0 | 0 | 3271 | 13 | 2950 | 11.35 | 0 | 0 | 0 |
2020-04-14 | 12.59 | 12.59 | -12.59 | ![]() |
0 | 0 | 0 | 3271 | 13 | 2950 | 11.35 | 0 | 0 | 0 |
2020-04-13 | 12.59 | 12.59 | 0.16 | ![]() |
12.75 | 12.75 | 12.75 | 3271 | 13 | 2990 | 12.75 | 460 | 5865 | 2 |
2020-04-12 | 12.59 | 12.59 | -12.59 | ![]() |
0 | 0 | 0 | 3271 | 12.99 | 2450 | 12.75 | 0 | 0 | 0 |
2020-04-09 | 12.59 | 12.59 | -12.59 | ![]() |
0 | 0 | 0 | 3271 | 12.99 | 500 | 12.75 | 0 | 0 | 0 |
2020-04-08 | 12.59 | 12.59 | 0.4 | ![]() |
12.99 | 12.99 | 12.99 | 1271 | 12.99 | 500 | 12.75 | 1000 | 12990 | 2 |
2020-04-07 | 12.59 | 12.59 | 0.16 | ![]() |
12.75 | 12.75 | 12.75 | 1271 | 12.99 | 950 | 12.65 | 500 | 6375 | 1 |
2020-04-06 | 12.59 | 12.59 | -12.59 | ![]() |
0 | 0 | 0 | 1771 | 12.99 | 950 | 12.65 | 0 | 0 | 0 |
2020-04-05 | 12.59 | 12.59 | -12.59 | ![]() |
0 | 0 | 0 | 1771 | 12.99 | 500 | 12.6 | 0 | 0 | 0 |
2020-04-02 | 12.59 | 12.59 | -12.59 | ![]() |
0 | 0 | 0 | 1771 | 12.99 | 1750 | 12.6 | 0 | 0 | 0 |
2020-04-01 | 12.59 | 12.59 | -12.59 | ![]() |
0 | 0 | 0 | 4421 | 12.99 | 2600 | 12.5 | 0 | 0 | 0 |
2020-03-31 | 12.87 | 12.59 | -0.37 | ![]() |
12.5 | 12.77 | 12.5 | 2071 | 13 | 2000 | 12.5 | 3000 | 37775 | 5 |
2020-03-30 | 12.35 | 12.87 | 0.65 | ![]() |
13 | 13 | 12.5 | 2800 | 13 | 1000 | 12.25 | 2414 | 31073 | 5 |
2020-03-29 | 12.35 | 12.35 | 0.64 | ![]() |
12.99 | 12.99 | 12.99 | 900 | 12.99 | 653 | 12.36 | 900 | 11691 | 1 |
2020-03-26 | 13.31 | 12.35 | -0.96 | ![]() |
12.35 | 12.35 | 12.35 | 5705 | 12.99 | 500 | 12 | 3000 | 37050 | 1 |
2020-03-25 | 13.31 | 13.31 | -1.06 | ![]() |
12.25 | 12.25 | 12.25 | 4805 | 14.49 | 0 | 0 | 800 | 9800 | 1 |
2020-03-24 | 13.31 | 13.31 | -13.31 | ![]() |
0 | 0 | 0 | 5405 | 12.8 | 0 | 0 | 0 | 0 | 0 |
2020-03-23 | 13.31 | 13.31 | -1.06 | ![]() |
12.25 | 12.25 | 12.25 | 1500 | 12.8 | 0 | 0 | 1818 | 22271 | 3 |
2020-03-22 | 13.31 | 13.31 | -1.31 | ![]() |
12 | 12.01 | 11.98 | 600 | 12.8 | 0 | 0 | 1499 | 17981 | 4 |
2020-03-19 | 13.31 | 13.31 | -13.31 | ![]() |
0 | 0 | 0 | 2000 | 14 | 500 | 11.98 | 0 | 0 | 0 |
2020-03-18 | 13.31 | 13.31 | -13.31 | ![]() |
0 | 0 | 0 | 2000 | 14 | 0 | 0 | 0 | 0 | 0 |
2020-03-17 | 13.31 | 13.31 | -13.31 | ![]() |
0 | 0 | 0 | 2000 | 14 | 300 | 11.98 | 0 | 0 | 0 |
2020-03-16 | 13.31 | 13.31 | -13.31 | ![]() |
0 | 0 | 0 | 2000 | 14 | 0 | 0 | 0 | 0 | 0 |
2020-03-15 | 13.31 | 13.31 | -13.31 | ![]() |
0 | 0 | 0 | 2300 | 14 | 300 | 12.15 | 0 | 0 | 0 |
2020-03-11 | 13.31 | 13.31 | -13.31 | ![]() |
0 | 0 | 0 | 2300 | 14 | 900 | 12.15 | 0 | 0 | 0 |
2020-03-10 | 13.31 | 13.31 | -1.15 | ![]() |
12.16 | 13 | 12.16 | 2700 | 14 | 900 | 12.15 | 380 | 4688 | 2 |
2020-03-09 | 13.31 | 13.31 | -1.19 | ![]() |
12.12 | 12.12 | 12.12 | 2700 | 14 | 0 | 0 | 500 | 6060 | 1 |
2020-03-08 | 0 | 13.31 | 0 | ![]() |
0 | 0 | 0 | 2700 | 14 | 700 | 12.12 | 0 | 0 | 0 |
2020-03-05 | 13.31 | 13.31 | -13.31 | ![]() |
0 | 0 | 0 | 2700 | 14 | 700 | 12.12 | 0 | 0 | 0 |
2020-03-04 | 13.31 | 13.31 | -13.31 | ![]() |
0 | 0 | 0 | 2700 | 14 | 700 | 12.12 | 0 | 0 | 0 |
2020-03-03 | 13.31 | 13.31 | -13.31 | ![]() |
0 | 0 | 0 | 700 | 14.25 | 100 | 12.12 | 0 | 0 | 0 |
2020-03-02 | 13.31 | 13.31 | -13.31 | ![]() |
0 | 0 | 0 | 1649 | 14.24 | 100 | 12.12 | 0 | 0 | 0 |
2020-03-01 | 13.31 | 13.31 | -1.19 | ![]() |
12.12 | 12.13 | 12.12 | 0 | 0 | 100 | 12.12 | 1000 | 12124 | 2 |
2020-02-27 | 14.67 | 13.31 | -1.41 | ![]() |
13.26 | 13.51 | 13.25 | 10949 | 14.7 | 0 | 0 | 3380 | 44996 | 6 |
2020-02-26 | 14.67 | 14.67 | -14.67 | ![]() |
0 | 0 | 0 | 10949 | 14.7 | 0 | 0 | 0 | 0 | 0 |
2020-02-12 | 14.07 | 14.07 | 0.63 | ![]() |
14.7 | 14.7 | 14.69 | 6089 | 14.7 | 3992 | 12.91 | 1944 | 28576 | 3 |
2020-02-11 | 14.07 | 14.07 | -14.07 | ![]() |
0 | 0 | 0 | 8786 | 14.89 | 4992 | 13 | 0 | 0 | 0 |
2020-02-10 | 14.07 | 14.07 | -14.07 | ![]() |
0 | 0 | 0 | 8786 | 14.89 | 3292 | 13 | 0 | 0 | 0 |
2020-02-09 | 14.07 | 14.07 | -14.07 | ![]() |
0 | 0 | 0 | 8786 | 14.89 | 1992 | 12.9 | 0 | 0 | 0 |
2020-02-06 | 14.07 | 14.07 | -14.07 | ![]() |
0 | 0 | 0 | 8786 | 14.89 | 1992 | 12.9 | 0 | 0 | 0 |
2020-01-16 | 14.07 | 14.07 | -1.37 | ![]() |
12.7 | 12.7 | 12.7 | 3981 | 14.9 | 260 | 13.35 | 4 | 51 | 1 |
2020-01-15 | 14.07 | 14.07 | -14.07 | ![]() |
0 | 0 | 0 | 3981 | 14.9 | 1260 | 13.35 | 0 | 0 | 0 |
2020-01-14 | 0 | 14.07 | 0 | ![]() |
0 | 0 | 0 | 3981 | 14.9 | 1260 | 13.35 | 0 | 0 | 0 |
2020-01-13 | 14.07 | 14.07 | -14.07 | ![]() |
0 | 0 | 0 | 3981 | 14.9 | 1260 | 13.35 | 0 | 0 | 0 |
2019-12-12 | 14.98 | 14.98 | -14.98 | ![]() |
0 | 0 | 0 | 2693 | 15.05 | 210 | 14 | 0 | 0 | 0 |
2019-12-11 | 14.98 | 14.98 | -14.98 | ![]() |
0 | 0 | 0 | 2893 | 15.03 | 300 | 13.56 | 0 | 0 | 0 |
2019-12-10 | 14.98 | 14.98 | -14.98 | ![]() |
0 | 0 | 0 | 2693 | 15.05 | 300 | 13.56 | 0 | 0 | 0 |
2019-12-09 | 14.98 | 14.98 | -0.98 | ![]() |
14 | 14 | 14 | 2489 | 15.05 | 0 | 0 | 250 | 3500 | 2 |
2019-12-08 | 0 | 14.98 | 0 | ![]() |
0 | 0 | 0 | 5485 | 15.05 | 160 | 14 | 0 | 0 | 0 |
2019-12-05 | 14.98 | 14.98 | -14.98 | ![]() |
0 | 0 | 0 | 5485 | 15.05 | 160 | 14 | 0 | 0 | 0 |
2019-12-04 | 14.98 | 14.98 | -14.98 | ![]() |
0 | 0 | 0 | 7029 | 15.05 | 160 | 13.79 | 0 | 0 | 0 |
2019-12-03 | 14.98 | 14.98 | -14.98 | ![]() |
0 | 0 | 0 | 4033 | 15.05 | 160 | 13.79 | 0 | 0 | 0 |
2019-12-02 | 14.98 | 14.98 | -14.98 | ![]() |
0 | 0 | 0 | 4033 | 14.98 | 1060 | 13.8 | 0 | 0 | 0 |
2019-12-01 | 14.98 | 14.98 | -0.48 | ![]() |
14.5 | 14.5 | 14.5 | 4413 | 14.98 | 250 | 13.79 | 700 | 10150 | 2 |
2019-11-28 | 16.43 | 14.98 | -1.44 | ![]() |
14.99 | 14.99 | 14.95 | 8662 | 15.1 | 0 | 0 | 2736 | 40993 | 3 |
2019-11-27 | 16.43 | 16.43 | -1.43 | ![]() |
15 | 15 | 14.99 | 10422 | 15.38 | 1000 | 13.32 | 560 | 8396 | 2 |
2019-11-26 | 16.43 | 16.43 | -16.43 | ![]() |
0 | 0 | 0 | 9473 | 15 | 220 | 13.31 | 0 | 0 | 0 |
2019-11-25 | 16.43 | 16.43 | -16.43 | ![]() |
0 | 0 | 0 | 6893 | 15.74 | 0 | 0 | 0 | 0 | 0 |
2019-11-24 | 16.9 | 16.43 | -0.4 | ![]() |
16.5 | 16.99 | 16 | 11969 | 16.75 | 0 | 0 | 2802 | 46027 | 14 |
2019-11-21 | 16.9 | 16.9 | -16.9 | ![]() |
0 | 0 | 0 | 17038 | 16.99 | 1174 | 16 | 0 | 0 | 0 |
2019-11-20 | 16.9 | 16.9 | -16.9 | ![]() |
0 | 0 | 0 | 16653 | 16.97 | 1374 | 16.3 | 0 | 0 | 0 |
2019-11-19 | 16.9 | 16.9 | -16.9 | ![]() |
0 | 0 | 0 | 14153 | 16.97 | 1374 | 16.3 | 0 | 0 | 0 |
2019-11-18 | 16.9 | 16.9 | -16.9 | ![]() |
0 | 0 | 0 | 14357 | 16.97 | 1374 | 16.3 | 0 | 0 | 0 |
2019-11-17 | 16.9 | 16.9 | -0.7 | ![]() |
16.2 | 16.2 | 16.2 | 12691 | 16.97 | 2154 | 16 | 250 | 4050 | 1 |
2019-11-14 | 17 | 16.9 | -0.38 | ![]() |
16.62 | 17.1 | 16.62 | 12076 | 17 | 384 | 16.26 | 7876 | 133134 | 11 |
2019-11-13 | 17 | 17 | -17 | ![]() |
0 | 0 | 0 | 9327 | 17 | 1594 | 16.43 | 0 | 0 | 0 |
2019-11-12 | 17 | 17 | -0.4 | ![]() |
16.6 | 16.61 | 16.6 | 10363 | 17 | 1594 | 16.43 | 750 | 12452 | 3 |
2019-11-11 | 17 | 17 | 0 | ![]() |
17 | 17.12 | 16.99 | 10543 | 17.12 | 2651 | 16.44 | 1605 | 27314 | 5 |
2019-11-07 | 16.4 | 17 | 0.6 | ![]() |
17 | 17 | 16.98 | 7402 | 17 | 1125 | 16.55 | 4546 | 77279 | 12 |
2019-11-06 | 15.57 | 16.4 | 1.41 | ![]() |
16.98 | 16.98 | 16 | 5342 | 17 | 1805 | 16.26 | 3575 | 58643 | 11 |
2019-11-05 | 14.91 | 15.57 | 1.43 | ![]() |
16.34 | 16.34 | 15 | 2500 | 16.35 | 2405 | 15.26 | 5587 | 87015 | 13 |
2019-11-04 | 14.91 | 14.91 | -0.51 | ![]() |
14.4 | 15 | 14.4 | 5514 | 15.75 | 4279 | 14.41 | 1130 | 16948 | 4 |
2019-11-03 | 14.91 | 14.91 | 0.09 | ![]() |
15 | 15.1 | 15 | 2500 | 16.35 | 4333 | 14.35 | 1420 | 21400 | 4 |
2019-10-31 | 14.91 | 14.91 | 0.09 | ![]() |
15 | 15 | 15 | 2500 | 16.35 | 5274 | 14.28 | 500 | 7500 | 1 |
2019-10-30 | 14.91 | 14.91 | -0.16 | ![]() |
14.75 | 14.97 | 14.75 | 2500 | 16.35 | 7795 | 14.24 | 2000 | 29527 | 5 |
2019-10-29 | 13.56 | 14.91 | 1.35 | ![]() |
14.91 | 14.91 | 14.9 | 0 | 0 | 7155 | 14.21 | 3234 | 48215 | 7 |
2019-10-28 | 13.56 | 13.56 | 0.44 | ![]() |
14 | 14 | 14 | 0 | 0 | 5793 | 14 | 197 | 2758 | 1 |
2019-10-27 | 13.56 | 13.56 | -13.56 | ![]() |
0 | 0 | 0 | 0 | 0 | 2955 | 13.5 | 0 | 0 | 0 |
2019-10-24 | 13.56 | 13.56 | -13.56 | ![]() |
0 | 0 | 0 | 0 | 0 | 2955 | 13.5 | 0 | 0 | 0 |
2019-10-23 | 13.56 | 13.56 | -13.56 | ![]() |
0 | 0 | 0 | 0 | 0 | 2955 | 13.5 | 0 | 0 | 0 |
2019-10-22 | 13.56 | 13.56 | -13.56 | ![]() |
0 | 0 | 0 | 0 | 0 | 3501 | 13.51 | 0 | 0 | 0 |
2019-10-21 | 13.56 | 13.56 | -13.56 | ![]() |
0 | 0 | 0 | 0 | 0 | 2955 | 13.5 | 0 | 0 | 0 |
2019-10-20 | 13.56 | 13.56 | -13.56 | ![]() |
0 | 0 | 0 | 0 | 0 | 4755 | 13.53 | 0 | 0 | 0 |
2019-10-17 | 13.56 | 13.56 | -13.56 | ![]() |
0 | 0 | 0 | 0 | 0 | 2955 | 13.5 | 0 | 0 | 0 |
2019-10-16 | 13.56 | 13.56 | -13.56 | ![]() |
0 | 0 | 0 | 0 | 0 | 2955 | 13.5 | 0 | 0 | 0 |
2019-10-15 | 13.56 | 13.56 | -13.56 | ![]() |
0 | 0 | 0 | 0 | 0 | 2955 | 13.5 | 0 | 0 | 0 |
2019-10-14 | 13.56 | 13.56 | -0.16 | ![]() |
13.4 | 13.4 | 13.4 | 0 | 0 | 2274 | 13.4 | 42 | 563 | 1 |
2019-10-13 | 13.79 | 13.56 | -0.39 | ![]() |
13.4 | 14 | 13.4 | 1712 | 15 | 1355 | 13.3 | 5947 | 80653 | 10 |
2019-10-10 | 13.79 | 13.79 | -13.79 | ![]() |
0 | 0 | 0 | 200 | 15 | 2602 | 13.51 | 0 | 0 | 0 |
2019-10-09 | 13.79 | 13.79 | 1.37 | ![]() |
15.16 | 15.16 | 15.16 | 0 | 0 | 2602 | 13.51 | 906 | 13735 | 1 |
2019-10-08 | 13.79 | 13.79 | 1.37 | ![]() |
15.16 | 15.16 | 15.16 | 380 | 15.16 | 2847 | 14 | 110 | 1668 | 2 |
2019-10-07 | 13.79 | 13.79 | 1.36 | ![]() |
15.15 | 15.15 | 15.15 | 490 | 15.16 | 2847 | 14 | 10 | 152 | 1 |
2019-10-03 | 13.79 | 13.79 | -13.79 | ![]() |
0 | 0 | 0 | 0 | 0 | 2852 | 13.75 | 0 | 0 | 0 |
2019-10-02 | 13.79 | 13.79 | -13.79 | ![]() |
0 | 0 | 0 | 1000 | 15.15 | 4062 | 13.51 | 0 | 0 | 0 |
2019-10-01 | 13.79 | 13.79 | -13.79 | ![]() |
0 | 0 | 0 | 1000 | 15.15 | 4062 | 13.51 | 0 | 0 | 0 |
2019-09-30 | 13.79 | 13.79 | -0.49 | ![]() |
13.3 | 13.31 | 13.3 | 1000 | 15.15 | 4057 | 13.51 | 599 | 7971 | 2 |
2019-09-29 | 13.79 | 13.79 | -13.79 | ![]() |
0 | 0 | 0 | 4802 | 14.4 | 3000 | 13.79 | 0 | 0 | 0 |
2019-09-26 | 13.79 | 13.79 | -13.79 | ![]() |
0 | 0 | 0 | 8802 | 14.4 | 1000 | 13.2 | 0 | 0 | 0 |
2019-09-25 | 13.79 | 13.79 | 0.21 | ![]() |
14 | 14 | 13.6 | 7545 | 14.4 | 1250 | 13.7 | 2000 | 27605 | 5 |
2019-09-24 | 13.79 | 13.79 | 0.81 | ![]() |
14.6 | 14.6 | 14.6 | 4545 | 14 | 1000 | 13.2 | 250 | 3650 | 1 |
2019-09-22 | 15.99 | 14.48 | -1.56 | ![]() |
14.43 | 14.51 | 14.43 | 6540 | 16.95 | 3125 | 14.51 | 2200 | 31856 | 5 |
2019-09-18 | 15.99 | 15.99 | -15.99 | ![]() |
0 | 0 | 0 | 7056 | 16.95 | 4475 | 14.51 | 0 | 0 | 0 |
2019-09-17 | 15.99 | 15.99 | -1.24 | ![]() |
14.75 | 14.76 | 14.75 | 7056 | 16.95 | 4175 | 14.51 | 900 | 13277 | 3 |
2019-09-15 | 15.99 | 15.99 | 1.41 | ![]() |
17.4 | 17.4 | 14.81 | 4666 | 17.3 | 4350 | 14.79 | 762 | 11306 | 4 |
2019-09-12 | 15.99 | 15.99 | -15.99 | ![]() |
0 | 0 | 0 | 2666 | 17.49 | 4385 | 14.81 | 0 | 0 | 0 |
2019-09-11 | 15.99 | 15.99 | -15.99 | ![]() |
0 | 0 | 0 | 6340 | 16.95 | 4735 | 14.81 | 0 | 0 | 0 |
2019-09-10 | 15.99 | 15.99 | -15.99 | ![]() |
0 | 0 | 0 | 6340 | 16.95 | 4735 | 14.81 | 0 | 0 | 0 |
2019-09-09 | 15.99 | 15.99 | -15.99 | ![]() |
0 | 0 | 0 | 6340 | 16.95 | 4735 | 14.81 | 0 | 0 | 0 |
2019-09-08 | 15.99 | 15.99 | -15.99 | ![]() |
0 | 0 | 0 | 3540 | 16.95 | 5735 | 14.81 | 0 | 0 | 0 |
2019-09-05 | 15.99 | 15.99 | -15.99 | ![]() |
0 | 0 | 0 | 3540 | 16.95 | 4375 | 14.8 | 0 | 0 | 0 |
2019-08-25 | 15.39 | 15.99 | 0.61 | ![]() |
16 | 16 | 15.94 | 1415 | 15.94 | 6430 | 14.72 | 2540 | 40621 | 6 |
2019-08-22 | 15.1 | 15.39 | 0.5 | ![]() |
15.6 | 15.6 | 14.71 | 0 | 0 | 5830 | 14.65 | 2088 | 32145 | 7 |
2019-08-21 | 15 | 15.1 | 0 | ![]() |
15 | 15.5 | 15 | 1598 | 15.5 | 6080 | 14.57 | 2515 | 37983 | 3 |
2019-08-20 | 14.36 | 15 | 1.14 | ![]() |
15.5 | 15.65 | 14.53 | 1113 | 15.5 | 5790 | 14.53 | 2024 | 30353 | 4 |
2019-08-19 | 14.36 | 14.36 | -14.36 | ![]() |
0 | 0 | 0 | 1732 | 15.65 | 4310 | 14.53 | 0 | 0 | 0 |
2019-08-18 | 14.36 | 14.36 | -14.36 | ![]() |
0 | 0 | 0 | 1482 | 15.69 | 2810 | 14.51 | 0 | 0 | 0 |
2019-08-15 | 14.36 | 14.36 | 1.43 | ![]() |
15.79 | 15.79 | 15.75 | 615 | 15.7 | 2510 | 14.42 | 180 | 2839 | 2 |
2019-08-15 | 14.36 | 14.36 | 1.43 | ![]() |
15.79 | 15.79 | 15.75 | 615 | 15.7 | 2510 | 14.42 | 180 | 2839 | 2 |
2019-08-15 | 14.36 | 14.36 | 1.43 | ![]() |
15.79 | 15.79 | 15.75 | 615 | 15.7 | 2510 | 14.42 | 180 | 2839 | 2 |
2019-08-08 | 15.1 | 14.36 | 1 | ![]() |
16.1 | 16.1 | 14.3 | 2139 | 16.35 | 2160 | 14.37 | 3525 | 50612 | 6 |
2019-08-08 | 15.1 | 14.36 | 1 | ![]() |
16.1 | 16.1 | 14.3 | 2139 | 16.35 | 2160 | 14.37 | 3525 | 50612 | 6 |
2019-08-08 | 15.1 | 14.36 | 1 | ![]() |
16.1 | 16.1 | 14.3 | 2139 | 16.35 | 2160 | 14.37 | 3525 | 50612 | 6 |
2019-08-08 | 15.1 | 14.36 | 1 | ![]() |
16.1 | 16.1 | 14.3 | 2139 | 16.35 | 2160 | 14.37 | 3525 | 50612 | 6 |
2019-08-08 | 15.1 | 14.36 | 1 | ![]() |
16.1 | 16.1 | 14.3 | 2139 | 16.35 | 2160 | 14.37 | 3525 | 50612 | 6 |
2019-08-08 | 15.1 | 14.36 | 1 | ![]() |
16.1 | 16.1 | 14.3 | 2139 | 16.35 | 2160 | 14.37 | 3525 | 50612 | 6 |
2019-08-08 | 15.1 | 14.36 | 1 | ![]() |
16.1 | 16.1 | 14.3 | 2139 | 16.35 | 2160 | 14.37 | 3525 | 50612 | 6 |
2019-08-08 | 15.1 | 14.36 | 1 | ![]() |
16.1 | 16.1 | 14.3 | 2139 | 16.35 | 2160 | 14.37 | 3525 | 50612 | 6 |
2019-08-08 | 15.1 | 14.36 | 1 | ![]() |
16.1 | 16.1 | 14.3 | 2139 | 16.35 | 2160 | 14.37 | 3525 | 50612 | 6 |
2019-08-08 | 15.1 | 14.36 | 1 | ![]() |
16.1 | 16.1 | 14.3 | 2139 | 16.35 | 2160 | 14.37 | 3525 | 50612 | 6 |
2019-08-08 | 15.1 | 14.36 | 1 | ![]() |
16.1 | 16.1 | 14.3 | 2139 | 16.35 | 2160 | 14.37 | 3525 | 50612 | 6 |
2019-08-08 | 15.1 | 14.36 | 1 | ![]() |
16.1 | 16.1 | 14.3 | 2139 | 16.35 | 2160 | 14.37 | 3525 | 50612 | 6 |
2019-08-07 | 15.1 | 15.1 | 0.9 | ![]() |
16 | 16 | 16 | 4955 | 16.14 | 2265 | 14.64 | 10 | 160 | 1 |
2019-08-06 | 15.1 | 15.1 | -15.1 | ![]() |
0 | 0 | 0 | 4955 | 16.14 | 2265 | 14.62 | 0 | 0 | 0 |
2019-08-05 | 15.1 | 15.1 | 0 | ![]() |
15.1 | 15.1 | 15.1 | 4955 | 16.14 | 2015 | 14.5 | 250 | 3775 | 1 |
2019-08-04 | 15.75 | 15.1 | -0.75 | ![]() |
15 | 16.15 | 15 | 5005 | 16.14 | 2408 | 16 | 5034 | 76029 | 19 |
2019-08-01 | 15.75 | 15.75 | -0.75 | ![]() |
15 | 15.1 | 15 | 5138 | 16.19 | 2054 | 15.01 | 160 | 2402 | 2 |
2019-08-01 | 15.75 | 15.75 | -0.75 | ![]() |
15 | 15.1 | 15 | 5138 | 16.19 | 2054 | 15.01 | 160 | 2402 | 2 |
2019-08-01 | 15.75 | 15.75 | -0.75 | ![]() |
15 | 15.1 | 15 | 5138 | 16.19 | 2054 | 15.01 | 160 | 2402 | 2 |
2019-07-25 | 15.75 | 15.75 | -0.25 | ![]() |
15.5 | 15.5 | 15.1 | 10565 | 16.55 | 1059 | 15.5 | 323 | 4967 | 2 |
2019-07-24 | 26.25 | 26.25 | 0.74 | ![]() |
26.99 | 27.43 | 25.5 | 2558 | 27.4 | 10 | 23.65 | 250 | 6740 | 3 |
2019-07-22 | 26.25 | 26.25 | -26.25 | ![]() |
0 | 0 | 0 | 5819 | 27.44 | 410 | 25.21 | 0 | 0 | 0 |
2019-07-21 | 26.25 | 26.25 | -26.25 | ![]() |
0 | 0 | 0 | 4819 | 27.46 | 410 | 25.21 | 0 | 0 | 0 |
2019-07-18 | 26.25 | 26.25 | 0.75 | ![]() |
27 | 27 | 25.15 | 5525 | 27.5 | 410 | 25.21 | 478 | 12235 | 3 |
2019-07-18 | 26.25 | 26.25 | 0.75 | ![]() |
27 | 27 | 25.15 | 5525 | 27.5 | 410 | 25.21 | 478 | 12235 | 3 |
2019-07-18 | 26.25 | 26.25 | 0.75 | ![]() |
27 | 27 | 25.15 | 5525 | 27.5 | 410 | 25.21 | 478 | 12235 | 3 |
2019-06-27 | 25.73 | 25.73 | -25.73 | ![]() |
0 | 0 | 0 | 2267 | 27.99 | 1015 | 24.11 | 0 | 0 | 0 |
2019-06-27 | 25.73 | 25.73 | -25.73 | ![]() |
0 | 0 | 0 | 2267 | 27.99 | 1015 | 24.11 | 0 | 0 | 0 |
2019-06-24 | 25.73 | 25.73 | -25.73 | ![]() |
0 | 0 | 0 | 2575 | 27 | 1548 | 25.75 | 0 | 0 | 0 |
2019-06-23 | 25.73 | 25.73 | -25.73 | ![]() |
0 | 0 | 0 | 3177 | 27 | 1398 | 25.6 | 0 | 0 | 0 |
2019-06-20 | 25.73 | 25.73 | -25.73 | ![]() |
0 | 0 | 0 | 2675 | 27 | 948 | 25.55 | 0 | 0 | 0 |
2019-06-20 | 25.73 | 25.73 | -25.73 | ![]() |
0 | 0 | 0 | 2675 | 27 | 948 | 25.55 | 0 | 0 | 0 |
2019-06-20 | 25.73 | 25.73 | -25.73 | ![]() |
0 | 0 | 0 | 2675 | 27 | 948 | 25.55 | 0 | 0 | 0 |
2019-06-13 | 25.73 | 25.73 | -0.21 | ![]() |
25.52 | 25.55 | 25.52 | 2505 | 27 | 1158 | 25.62 | 1140 | 29108 | 3 |
2019-06-12 | 25.53 | 25.73 | 0.47 | ![]() |
26 | 26.11 | 25.5 | 2505 | 27 | 1581 | 25.55 | 4765 | 122597 | 10 |
2019-06-11 | 25.53 | 25.53 | -25.53 | ![]() |
0 | 0 | 0 | 2100 | 27.99 | 3163 | 26.11 | 0 | 0 | 0 |
2019-06-10 | 25.53 | 25.53 | 0.97 | ![]() |
26.5 | 26.5 | 26.5 | 2100 | 27.99 | 2202 | 25.85 | 550 | 14575 | 2 |
2019-06-09 | 25.53 | 25.53 | -25.53 | ![]() |
0 | 0 | 0 | 2100 | 27.99 | 2202 | 25.85 | 0 | 0 | 0 |
2019-06-03 | 25.53 | 25.53 | 0.57 | ![]() |
26.1 | 26.1 | 26.1 | 2100 | 27.99 | 2202 | 25.85 | 550 | 14355 | 4 |
2019-06-02 | 25.53 | 25.53 | -25.53 | ![]() |
0 | 0 | 0 | 4507 | 27.8 | 2292 | 26.1 | 0 | 0 | 0 |
2019-05-30 | 25.53 | 25.53 | 0.33 | ![]() |
25.86 | 25.86 | 25.86 | 2300 | 27.8 | 2152 | 25.85 | 200 | 5172 | 1 |
2019-05-23 | 25.53 | 25.53 | -25.53 | ![]() |
0 | 0 | 0 | 4100 | 27.99 | 1652 | 25.56 | 0 | 0 | 0 |
2019-05-22 | 25.53 | 25.53 | -25.53 | ![]() |
0 | 0 | 0 | 4800 | 27.5 | 3652 | 25.56 | 0 | 0 | 0 |
2019-05-21 | 25.53 | 25.53 | -25.53 | ![]() |
0 | 0 | 0 | 2300 | 27.99 | 2652 | 25.51 | 0 | 0 | 0 |
2019-05-20 | 25.8 | 25.53 | -0.29 | ![]() |
25.51 | 25.75 | 25.51 | 1600 | 28 | 1652 | 25.51 | 1650 | 42128 | 2 |
2019-05-19 | 26.03 | 25.8 | -0.23 | ![]() |
25.8 | 25.8 | 25.8 | 4600 | 28 | 3302 | 25.75 | 2000 | 51600 | 1 |
2019-05-16 | 26.03 | 26.03 | -0.52 | ![]() |
25.51 | 26 | 25.51 | 3600 | 28 | 3152 | 25.51 | 834 | 21594 | 3 |
2019-05-15 | 26.03 | 26.03 | -26.03 | ![]() |
0 | 0 | 0 | 2900 | 28 | 150 | 26 | 0 | 0 | 0 |
2019-05-14 | 26.03 | 26.03 | -26.03 | ![]() |
0 | 0 | 0 | 3900 | 28 | 3694 | 25.89 | 0 | 0 | 0 |
2019-05-13 | 26.09 | 26.03 | -0.09 | ![]() |
26 | 26.1 | 26 | 3900 | 28 | 3711 | 25.86 | 3550 | 92400 | 7 |
2019-05-12 | 26.09 | 26.09 | -26.09 | ![]() |
0 | 0 | 0 | 3600 | 27.99 | 4386 | 26.1 | 0 | 0 | 0 |
2019-05-09 | 26.09 | 26.09 | -26.09 | ![]() |
0 | 0 | 0 | 3600 | 27.99 | 3736 | 25.86 | 0 | 0 | 0 |
2019-05-06 | 26.1 | 26.1 | 0.05 | ![]() |
26.15 | 26.15 | 26.1 | 5285 | 27.45 | 4253 | 26 | 440 | 11500 | 3 |
2019-05-05 | 26.1 | 26.1 | 0.15 | ![]() |
26.25 | 26.26 | 26.25 | 5285 | 27.45 | 4243 | 26.1 | 700 | 18380 | 2 |
2019-05-02 | 26.1 | 26.1 | 0.21 | ![]() |
26.31 | 26.32 | 26.31 | 5625 | 27.45 | 3722 | 26.1 | 400 | 10527 | 3 |
2019-04-30 | 26.1 | 26.1 | -26.1 | ![]() |
0 | 0 | 0 | 5625 | 27.45 | 3722 | 26.1 | 0 | 0 | 0 |
2019-04-24 | 26.1 | 26.1 | -26.1 | ![]() |
0 | 0 | 0 | 5625 | 27.45 | 922 | 26.1 | 0 | 0 | 0 |
2019-04-23 | 26.11 | 26.1 | -0.01 | ![]() |
26.1 | 26.11 | 26.1 | 5125 | 27.45 | 3782 | 25.85 | 1240 | 32365 | 5 |
2019-04-22 | 26.11 | 26.11 | -26.11 | ![]() |
0 | 0 | 0 | 5025 | 27.5 | 1172 | 26.1 | 0 | 0 | 0 |
2019-04-21 | 26.11 | 26.11 | -0.51 | ![]() |
25.6 | 25.6 | 25.53 | 3825 | 28.35 | 697 | 25.61 | 918 | 23486 | 3 |
2019-04-18 | 26.11 | 26.11 | -0.57 | ![]() |
25.54 | 25.54 | 25.54 | 3825 | 27.75 | 665 | 25.54 | 100 | 2554 | 1 |
2019-04-17 | 26.11 | 26.11 | -26.11 | ![]() |
0 | 0 | 0 | 3425 | 27.75 | 765 | 25.66 | 0 | 0 | 0 |
2019-04-16 | 27.28 | 26.11 | -1.29 | ![]() |
25.99 | 27.89 | 25.99 | 2430 | 27.79 | 765 | 25.57 | 18477 | 482419 | 27 |
2019-04-15 | 26.22 | 27.28 | 0.79 | ![]() |
27.01 | 28.51 | 26.01 | 2380 | 27.01 | 765 | 25.57 | 7918 | 216006 | 23 |
2019-04-14 | 26.22 | 26.22 | -26.22 | ![]() |
0 | 0 | 0 | 440 | 28.25 | 765 | 25.57 | 0 | 0 | 0 |
2019-04-11 | 26.56 | 26.22 | -1.05 | ![]() |
25.51 | 26.3 | 25.51 | 1440 | 28.28 | 765 | 25.51 | 1800 | 47189 | 6 |
2019-04-10 | 26.56 | 26.56 | -26.56 | ![]() |
0 | 0 | 0 | 3340 | 28.45 | 1385 | 26.2 | 0 | 0 | 0 |
2019-04-03 | 26.56 | 26.56 | -26.56 | ![]() |
0 | 0 | 0 | 145 | 28.99 | 2040 | 26.6 | 0 | 0 | 0 |
2019-04-02 | 26.74 | 26.56 | -0.24 | ![]() |
26.5 | 28.99 | 26.5 | 145 | 28.99 | 1432 | 26.16 | 5140 | 136512 | 11 |
2019-04-01 | 26.74 | 26.74 | -0.44 | ![]() |
26.3 | 26.75 | 26.3 | 255 | 28.99 | 1265 | 26.5 | 1118 | 29629 | 5 |
2019-03-27 | 27.38 | 27.38 | 0.02 | ![]() |
27.4 | 27.4 | 27.4 | 0 | 0 | 2535 | 26.75 | 260 | 7124 | 1 |
2019-03-26 | 28.2 | 27.38 | -1.6 | ![]() |
26.6 | 28.5 | 26.55 | 1140 | 30.79 | 770 | 26.72 | 3376 | 92446 | 11 |
2019-03-25 | 28.2 | 28.2 | -28.2 | ![]() |
0 | 0 | 0 | 1140 | 30.79 | 2161 | 28.01 | 0 | 0 | 0 |
2019-03-24 | 27 | 28.2 | 1.5 | ![]() |
28.5 | 28.5 | 28 | 0 | 0 | 2876 | 28.01 | 2025 | 57110 | 6 |
2019-03-21 | 27 | 27 | -27 | ![]() |
0 | 0 | 0 | 1425 | 27.95 | 1638 | 27 | 0 | 0 | 0 |
2019-03-20 | 27 | 27 | -27 | ![]() |
0 | 0 | 0 | 1425 | 27.7 | 1788 | 27.05 | 0 | 0 | 0 |
2019-03-19 | 27 | 27 | -27 | ![]() |
0 | 0 | 0 | 1625 | 27.7 | 1523 | 27 | 0 | 0 | 0 |
2019-03-14 | 27 | 27 | -27 | ![]() |
0 | 0 | 0 | 4575 | 28 | 1639 | 26.65 | 0 | 0 | 0 |
2019-03-11 | 27 | 27 | 0.6 | ![]() |
27.6 | 27.6 | 27.6 | 1375 | 28 | 1289 | 27.11 | 300 | 8280 | 1 |
2019-03-10 | 27 | 27 | -27 | ![]() |
0 | 0 | 0 | 1375 | 28 | 1589 | 27.11 | 0 | 0 | 0 |
2019-02-27 | 27 | 27 | -0.22 | ![]() |
26.78 | 27 | 26.78 | 1675 | 28 | 890 | 26.73 | 929 | 24959 | 3 |
2019-02-25 | 27 | 27 | 0.3 | ![]() |
27.3 | 27.3 | 27.3 | 1675 | 28 | 1859 | 27.3 | 600 | 16380 | 1 |
2019-02-17 | 27.01 | 27 | -0.01 | ![]() |
27 | 27 | 27 | 975 | 28 | 810 | 26.65 | 2000 | 54000 | 5 |
2019-02-14 | 27.01 | 27.01 | 0.49 | ![]() |
27.5 | 27.5 | 27.5 | 3975 | 28 | 1210 | 27 | 500 | 13750 | 1 |
2019-01-10 | 26.29 | 26.29 | -26.29 | ![]() |
0 | 0 | 0 | 5630 | 26.5 | 2286 | 26 | 0 | 0 | 0 |
2018-12-30 | 26.29 | 26.29 | -26.29 | ![]() |
0 | 0 | 0 | 4593 | 26.91 | 515 | 25.11 | 0 | 0 | 0 |
2018-12-27 | 26.29 | 26.29 | -26.29 | ![]() |
0 | 0 | 0 | 4593 | 26.91 | 515 | 25.11 | 0 | 0 | 0 |
2018-12-26 | 26.29 | 26.29 | -0.04 | ![]() |
26.25 | 26.25 | 26.25 | 5919 | 26.5 | 818 | 25.2 | 240 | 6300 | 1 |
2018-12-25 | 26.29 | 26.29 | -26.29 | ![]() |
0 | 0 | 0 | 5505 | 26.25 | 1718 | 25.2 | 0 | 0 | 0 |
2018-12-24 | 26.29 | 26.29 | -26.29 | ![]() |
0 | 0 | 0 | 5405 | 26.76 | 515 | 25.11 | 0 | 0 | 0 |
2018-11-14 | 25.78 | 27 | 1.24 | ![]() |
27.02 | 27.02 | 27 | 5691 | 27.78 | 1540 | 27 | 1150 | 31052 | 3 |
2018-11-13 | 25.78 | 25.78 | -25.78 | ![]() |
0 | 0 | 0 | 9398 | 27.4 | 2905 | 26.1 | 0 | 0 | 0 |
2018-11-12 | 25.78 | 25.78 | -25.78 | ![]() |
0 | 0 | 0 | 9398 | 27.4 | 2704 | 26.01 | 0 | 0 | 0 |
2018-11-11 | 25.78 | 25.78 | -0.08 | ![]() |
25.7 | 25.7 | 25.7 | 3707 | 27.4 | 1214 | 25.59 | 100 | 2570 | 1 |
2018-11-01 | 25.78 | 25.78 | -0.18 | ![]() |
25.6 | 25.6 | 25.6 | 4377 | 27.49 | 1264 | 25.6 | 1 | 26 | 1 |
2018-10-31 | 25.78 | 25.78 | 1.71 | ![]() |
27.49 | 27.49 | 25.56 | 4377 | 27.49 | 1000 | 25.56 | 401 | 10251 | 2 |
2018-10-30 | 25.78 | 25.78 | -25.78 | ![]() |
0 | 0 | 0 | 4478 | 27.49 | 950 | 25.55 | 0 | 0 | 0 |
2018-10-29 | 25.78 | 25.78 | -25.78 | ![]() |
0 | 0 | 0 | 4478 | 27.5 | 950 | 25.55 | 0 | 0 | 0 |
2018-10-28 | 25.78 | 25.78 | -25.78 | ![]() |
0 | 0 | 0 | 4478 | 27.69 | 950 | 25.55 | 0 | 0 | 0 |
2018-10-25 | 25.78 | 25.78 | 2.05 | ![]() |
27.83 | 27.83 | 27.83 | 4378 | 27.79 | 950 | 25.55 | 200 | 5566 | 2 |
2018-10-24 | 25.78 | 25.78 | -25.78 | ![]() |
0 | 0 | 0 | 4328 | 27.84 | 1500 | 25.55 | 0 | 0 | 0 |
2018-10-23 | 25.78 | 25.78 | -25.78 | ![]() |
0 | 0 | 0 | 4328 | 27.84 | 1500 | 25.55 | 0 | 0 | 0 |
2018-10-22 | 25.78 | 25.78 | 2.18 | ![]() |
27.96 | 27.96 | 27.96 | 4328 | 27.96 | 1000 | 23.6 | 210 | 5872 | 2 |
2018-10-21 | 25.78 | 25.78 | -25.78 | ![]() |
0 | 0 | 0 | 4538 | 27.96 | 1000 | 23.6 | 0 | 0 | 0 |
2018-10-18 | 25.78 | 25.78 | -25.78 | ![]() |
0 | 0 | 0 | 4538 | 27.96 | 1000 | 23.6 | 0 | 0 | 0 |
2018-10-17 | 25.78 | 25.78 | -25.78 | ![]() |
0 | 0 | 0 | 4798 | 27.88 | 1100 | 23.6 | 0 | 0 | 0 |
2018-10-16 | 25.78 | 25.78 | 2.1 | ![]() |
27.88 | 27.88 | 27.88 | 4798 | 27.88 | 1100 | 23.6 | 40 | 1115 | 2 |
2018-10-15 | 25.78 | 25.78 | 0.24 | ![]() |
26.02 | 27 | 26.02 | 4838 | 27.88 | 100 | 23.5 | 450 | 11719 | 3 |
2018-10-14 | 25.78 | 25.78 | -25.78 | ![]() |
0 | 0 | 0 | 4838 | 27.88 | 0 | 0 | 0 | 0 | 0 |
2018-10-11 | 25.78 | 25.78 | 1.22 | ![]() |
27 | 27 | 26.05 | 4538 | 27.89 | 150 | 26.01 | 400 | 10468 | 2 |
2018-10-10 | 25.78 | 25.78 | -25.78 | ![]() |
0 | 0 | 0 | 4538 | 27.89 | 340 | 26.02 | 0 | 0 | 0 |
2018-10-09 | 26.76 | 25.78 | 0.64 | ![]() |
27.4 | 27.4 | 25.05 | 4038 | 27.98 | 325 | 26.01 | 3141 | 80974 | 8 |
2018-10-08 | 25.81 | 26.76 | 1.59 | ![]() |
27.4 | 27.4 | 25.51 | 895 | 27.5 | 0 | 0 | 3610 | 96599 | 8 |
2018-10-02 | 26.01 | 26.02 | -0.01 | ![]() |
26 | 26.05 | 26 | 5284 | 27.8 | 700 | 25.6 | 2150 | 55935 | 7 |
2018-10-01 | 28.35 | 26.01 | -0.35 | ![]() |
28 | 28 | 26 | 6999 | 27.9 | 1200 | 26 | 2260 | 58780 | 7 |
2018-09-30 | 28.35 | 28.35 | -28.35 | ![]() |
0 | 0 | 0 | 6609 | 28 | 700 | 25.6 | 0 | 0 | 0 |
2018-09-13 | 28.08 | 28 | -0.08 | ![]() |
28 | 28 | 28 | 2260 | 29.44 | 650 | 27 | 1623 | 45444 | 2 |
2018-09-12 | 28.08 | 28.08 | 1.83 | ![]() |
29.91 | 30 | 29.91 | 3010 | 29.44 | 750 | 28 | 162 | 4855 | 2 |
2018-09-10 | 28.19 | 28.08 | 0.71 | ![]() |
28.9 | 28.9 | 27.99 | 100 | 31 | 500 | 26.25 | 12611 | 354056 | 27 |
2018-09-09 | 28.19 | 28.19 | -28.19 | ![]() |
0 | 0 | 0 | 1623 | 28.19 | 730 | 26.7 | 0 | 0 | 0 |
2018-09-06 | 28.19 | 28.19 | -1.17 | ![]() |
27.02 | 27.12 | 27.02 | 1123 | 28.19 | 730 | 26.7 | 600 | 16252 | 2 |
2018-09-05 | 26.72 | 28.19 | 0.33 | ![]() |
27.05 | 29 | 27.05 | 0 | 0 | 1155 | 27.12 | 1960 | 55246 | 4 |
2018-09-04 | 26.72 | 26.72 | -26.72 | ![]() |
0 | 0 | 0 | 3000 | 29.35 | 755 | 27.02 | 0 | 0 | 0 |
2018-09-03 | 26.72 | 26.72 | -26.72 | ![]() |
0 | 0 | 0 | 500 | 29.25 | 1255 | 27.02 | 0 | 0 | 0 |
2018-09-02 | 26.72 | 26.72 | -26.72 | ![]() |
0 | 0 | 0 | 0 | 0 | 1000 | 26.63 | 0 | 0 | 0 |
2018-08-30 | 26.72 | 26.72 | 0.28 | ![]() |
27 | 27 | 27 | 623 | 28.9 | 2005 | 26.74 | 500 | 13500 | 1 |
2018-08-29 | 26.72 | 26.72 | -26.72 | ![]() |
0 | 0 | 0 | 3623 | 28.9 | 2155 | 26.52 | 0 | 0 | 0 |
2018-08-28 | 26.72 | 26.72 | 0.28 | ![]() |
27 | 27 | 27 | 3623 | 28.9 | 1555 | 26.52 | 430 | 11610 | 1 |
2018-08-27 | 26.72 | 26.72 | -0.17 | ![]() |
26.55 | 26.55 | 26.55 | 4873 | 28.5 | 1055 | 26.51 | 500 | 13276 | 2 |
2018-08-26 | 26.6 | 26.72 | 0.03 | ![]() |
26.63 | 27 | 26.63 | 3623 | 28.9 | 1420 | 26.55 | 2937 | 78487 | 4 |
2018-08-19 | 28.08 | 26.6 | -1.48 | ![]() |
26.6 | 26.6 | 26.6 | 5448 | 28 | 1050 | 26.55 | 2000 | 53200 | 1 |
2018-08-15 | 28.08 | 28.08 | -0.08 | ![]() |
28 | 28 | 26.6 | 6048 | 28 | 1050 | 26.55 | 519 | 14519 | 3 |
2018-08-12 | 27.93 | 28.08 | -0.42 | ![]() |
27.51 | 28.5 | 27.51 | 5548 | 28.5 | 1450 | 26.55 | 2260 | 63465 | 5 |
2018-08-02 | 27.96 | 28 | 0.04 | ![]() |
28 | 28 | 28 | 6887 | 28.9 | 4449 | 27.7 | 3000 | 84000 | 5 |
2018-08-01 | 27.96 | 27.96 | -0.43 | ![]() |
27.53 | 27.53 | 27.51 | 7562 | 28.9 | 3649 | 27.53 | 500 | 13757 | 2 |
2018-07-31 | 27.96 | 27.96 | 0.04 | ![]() |
28 | 28 | 28 | 7097 | 28.9 | 3299 | 27.5 | 20 | 560 | 2 |
2018-07-30 | 28.01 | 27.96 | -0.5 | ![]() |
27.51 | 28 | 27.51 | 7639 | 28.9 | 3299 | 27.5 | 1100 | 30751 | 2 |
2018-07-29 | 28.01 | 28.01 | -28.01 | ![]() |
0 | 0 | 0 | 12796 | 28.9 | 3299 | 27.5 | 0 | 0 | 0 |
2018-07-24 | 28.01 | 28.01 | -0.01 | ![]() |
28 | 28 | 28 | 10422 | 28.9 | 2799 | 27.5 | 400 | 11200 | 1 |
2018-07-15 | 27.92 | 27.92 | 0.08 | ![]() |
28 | 28 | 28 | 5920 | 28.98 | 6050 | 28 | 1013 | 28364 | 3 |
2018-07-12 | 27.92 | 27.92 | 0.08 | ![]() |
28 | 28 | 28 | 5670 | 29 | 7063 | 28 | 9 | 252 | 1 |
2018-07-09 | 27.92 | 27.92 | -27.92 | ![]() |
0 | 0 | 0 | 2140 | 29 | 6349 | 27.6 | 0 | 0 | 0 |
2018-07-08 | 27.92 | 27.92 | -27.92 | ![]() |
0 | 0 | 0 | 1140 | 29 | 6229 | 27.6 | 0 | 0 | 0 |
2018-07-05 | 27.92 | 27.92 | -27.92 | ![]() |
0 | 0 | 0 | 1140 | 29 | 6229 | 27.6 | 0 | 0 | 0 |
2018-07-03 | 27.92 | 27.92 | 0.08 | ![]() |
28 | 28 | 28 | 1140 | 29 | 6249 | 27.5 | 500 | 14000 | 1 |
2018-07-02 | 27.92 | 27.92 | 0.08 | ![]() |
28 | 28 | 27.5 | 1140 | 29 | 6249 | 27.5 | 800 | 22250 | 2 |
2018-06-28 | 27.92 | 27.92 | -0.42 | ![]() |
27.5 | 27.5 | 27.5 | 700 | 29.9 | 6349 | 27.5 | 1 | 28 | 1 |
2018-06-27 | 27.44 | 27.92 | 0.56 | ![]() |
28 | 28 | 27.11 | 1480 | 29.9 | 5950 | 27.11 | 1110 | 30991 | 4 |
2018-06-26 | 28 | 27.44 | -0.95 | ![]() |
27.05 | 28 | 27.05 | 39250 | 29 | 5550 | 27.1 | 2492 | 68374 | 7 |
2018-06-25 | 28.03 | 28 | -0.03 | ![]() |
28 | 28 | 28 | 39400 | 29 | 5550 | 27.01 | 6462 | 180936 | 5 |
2018-06-21 | 28.91 | 28.91 | -28.91 | ![]() |
0 | 0 | 0 | 30600 | 29 | 5500 | 28.1 | 0 | 0 | 0 |
2018-06-20 | 28.91 | 28.91 | -28.91 | ![]() |
0 | 0 | 0 | 32900 | 29.75 | 4800 | 28.1 | 0 | 0 | 0 |
2018-06-19 | 28.91 | 28.91 | -28.91 | ![]() |
0 | 0 | 0 | 29610 | 30.3 | 4800 | 28.1 | 0 | 0 | 0 |
2018-06-14 | 28.91 | 28.91 | -28.91 | ![]() |
0 | 0 | 0 | 30310 | 29.9 | 4800 | 28.1 | 0 | 0 | 0 |
2018-06-13 | 28.24 | 28.91 | 0.56 | ![]() |
28.8 | 29.4 | 28.7 | 30310 | 29.9 | 6100 | 26.26 | 1115 | 32239 | 4 |
2018-05-31 | 28.1 | 28 | -0.1 | ![]() |
28 | 28.01 | 28 | 31410 | 28.25 | 4000 | 27.51 | 3250 | 91003 | 2 |
2018-05-30 | 28.1 | 28.1 | -28.1 | ![]() |
0 | 0 | 0 | 31760 | 29.25 | 11750 | 28 | 0 | 0 | 0 |
2018-05-29 | 28.1 | 28.1 | -28.1 | ![]() |
0 | 0 | 0 | 28760 | 29.25 | 12000 | 28 | 0 | 0 | 0 |
2018-05-28 | 28.1 | 28.1 | -28.1 | ![]() |
0 | 0 | 0 | 28760 | 29.25 | 12000 | 28 | 0 | 0 | 0 |
2018-05-23 | 28.1 | 28.1 | -28.1 | ![]() |
0 | 0 | 0 | 30225 | 29 | 9849 | 28.01 | 0 | 0 | 0 |
2018-05-22 | 28.1 | 28.1 | -0.1 | ![]() |
28 | 28 | 28 | 29775 | 29 | 10849 | 28.01 | 100 | 2800 | 1 |
2018-05-21 | 26.68 | 28.1 | 2.56 | ![]() |
29.24 | 29.24 | 28 | 615 | 29.25 | 9450 | 27.53 | 2520 | 70820 | 5 |
2018-05-20 | 26.68 | 26.68 | -26.68 | ![]() |
0 | 0 | 0 | 10142 | 28 | 9650 | 27.53 | 0 | 0 | 0 |
2018-05-17 | 26.68 | 26.68 | 2.31 | ![]() |
28.99 | 29 | 28.99 | 10142 | 29 | 9250 | 27.5 | 400 | 11597 | 3 |
2018-05-16 | 26.68 | 26.68 | 2.32 | ![]() |
29 | 29 | 28 | 10242 | 29 | 7100 | 27.1 | 100 | 2823 | 2 |
2018-05-15 | 26.68 | 26.68 | 1.32 | ![]() |
28 | 28 | 28 | 10115 | 29 | 6600 | 27.1 | 1000 | 28000 | 2 |
2018-05-14 | 26.68 | 26.68 | 1.82 | ![]() |
28.5 | 28.5 | 27.2 | 10832 | 28.5 | 4350 | 27.01 | 267 | 7286 | 2 |
2018-05-13 | 26.68 | 26.68 | 1.32 | ![]() |
28 | 28 | 27 | 10115 | 29 | 3955 | 27.01 | 765 | 20920 | 3 |
2018-04-30 | 30.4 | 29.24 | -0.75 | ![]() |
29.65 | 29.65 | 28 | 6398 | 30.75 | 0 | 0 | 8018 | 234434 | 7 |
2018-04-29 | 30.14 | 30.4 | 0.36 | ![]() |
30.5 | 30.51 | 30.3 | 13315 | 30.5 | 5700 | 29.65 | 30895 | 939324 | 36 |
2018-04-26 | 30 | 30.14 | 0.2 | ![]() |
30.2 | 30.21 | 30.02 | 11400 | 30.3 | 8800 | 29.65 | 6157 | 185603 | 15 |
2018-03-18 | 28.52 | 28.41 | -0.11 | ![]() |
28.41 | 28.89 | 28.03 | 16315 | 29.4 | 7637 | 28.31 | 12185 | 346145 | 19 |
2018-03-15 | 28.6 | 28.52 | -0.34 | ![]() |
28.26 | 28.88 | 28.26 | 14350 | 29.4 | 3207 | 28.25 | 14620 | 417002 | 16 |
2018-03-14 | 28.74 | 28.6 | -0.17 | ![]() |
28.57 | 28.6 | 28.57 | 20865 | 28.9 | 11104 | 28.55 | 10400 | 297429 | 4 |
2018-03-13 | 28.87 | 28.74 | -0.22 | ![]() |
28.65 | 28.77 | 28.65 | 22332 | 29.4 | 10604 | 28.55 | 3600 | 103456 | 7 |
2018-03-12 | 28.81 | 28.87 | -0.01 | ![]() |
28.8 | 29 | 28.8 | 35609 | 29.4 | 11604 | 28.72 | 1250 | 36093 | 4 |
2018-03-11 | 29 | 28.81 | -0.38 | ![]() |
28.62 | 28.88 | 28.62 | 15504 | 29.65 | 11504 | 28.72 | 1400 | 40328 | 3 |
2018-03-08 | 29.02 | 29 | -0.02 | ![]() |
29 | 29.02 | 28.99 | 15854 | 29.65 | 12704 | 28.88 | 24123 | 699593 | 20 |
2018-03-07 | 29.12 | 29.02 | -0.05 | ![]() |
29.07 | 29.07 | 29 | 20767 | 29.45 | 14904 | 28.88 | 2475 | 71814 | 4 |
2018-03-06 | 28.8 | 29.12 | 0.66 | ![]() |
29.46 | 29.46 | 29 | 20196 | 29.67 | 14654 | 28.88 | 9730 | 283362 | 22 |
2018-03-05 | 28.8 | 28.8 | 0.42 | ![]() |
29.22 | 29.23 | 29.22 | 20005 | 29.67 | 13437 | 28.65 | 200 | 5845 | 2 |
2018-03-04 | 28.85 | 28.8 | 0.3 | ![]() |
29.15 | 29.15 | 28.55 | 19855 | 29.67 | 13392 | 28.65 | 13782 | 396884 | 23 |
2018-03-01 | 29.01 | 28.85 | -0.26 | ![]() |
28.75 | 29.01 | 28.7 | 17873 | 29.5 | 9670 | 28.5 | 31927 | 921239 | 38 |
2018-02-28 | 29.06 | 29.01 | -0.05 | ![]() |
29.01 | 29.1 | 28.9 | 23582 | 29.5 | 10698 | 29 | 10600 | 307471 | 25 |
2018-02-27 | 29.12 | 29.06 | -0.06 | ![]() |
29.06 | 29.2 | 29.03 | 48976 | 29.3 | 42692 | 29.07 | 9218 | 267832 | 15 |
2018-02-26 | 29.08 | 29.12 | 0.02 | ![]() |
29.1 | 29.42 | 29.01 | 34087 | 29.5 | 9788 | 28.5 | 7629 | 222196 | 16 |
2018-02-25 | 29.09 | 29.08 | -0.09 | ![]() |
29 | 29.49 | 29 | 51148 | 29.5 | 10788 | 28.5 | 19280 | 560625 | 36 |
2018-02-22 | 28.64 | 29.09 | 1.03 | ![]() |
29.67 | 29.67 | 28.11 | 34206 | 29.5 | 7455 | 28.14 | 66296 | 1928859 | 96 |
2018-02-21 | 28.49 | 28.64 | 0.36 | ![]() |
28.85 | 28.99 | 28.12 | 14860 | 28.98 | 7505 | 28.08 | 36832 | 1054756 | 50 |
2018-02-20 | 28.02 | 28.49 | 0.13 | ![]() |
28.15 | 28.99 | 28.02 | 39468 | 28.6 | 6605 | 28.02 | 38487 | 1096534 | 64 |
2018-02-19 | 28.17 | 28.02 | -0.14 | ![]() |
28.03 | 28.15 | 27.86 | 18519 | 28.49 | 6557 | 27.55 | 17696 | 495806 | 35 |
2018-02-18 | 28.01 | 28.17 | 0.39 | ![]() |
28.4 | 28.4 | 28 | 17478 | 28.5 | 5605 | 28 | 17460 | 491819 | 21 |
2018-02-15 | 27.48 | 28.01 | 0.52 | ![]() |
28 | 28.37 | 27.51 | 15678 | 28.5 | 4305 | 27.1 | 15977 | 447467 | 27 |
2018-02-14 | 27.44 | 27.48 | 0.11 | ![]() |
27.55 | 27.55 | 27.46 | 4806 | 28.35 | 8469 | 27.45 | 3306 | 90856 | 6 |
2018-02-13 | 27.85 | 27.44 | -0.4 | ![]() |
27.45 | 27.95 | 27.12 | 16576 | 28.37 | 7728 | 27.45 | 31324 | 859392 | 35 |
2018-02-12 | 27.85 | 27.85 | -0.2 | ![]() |
27.65 | 28 | 27.65 | 20270 | 28.8 | 3805 | 27.1 | 6231 | 173543 | 20 |
2018-02-11 | 28.06 | 27.85 | -0.36 | ![]() |
27.7 | 28.2 | 27.27 | 17580 | 28.8 | 5505 | 27.28 | 13156 | 366408 | 26 |
2018-02-08 | 28.52 | 28.06 | -0.52 | ![]() |
28 | 28.6 | 28 | 18980 | 28.9 | 4869 | 27.53 | 13116 | 367980 | 25 |
2018-02-07 | 28.19 | 28.52 | 0.31 | ![]() |
28.5 | 28.88 | 28.16 | 41392 | 28.75 | 2797 | 27.1 | 19940 | 568694 | 39 |
2018-02-06 | 28.43 | 28.19 | 0.07 | ![]() |
28.5 | 28.85 | 27.12 | 38004 | 28.94 | 3797 | 27.1 | 42201 | 1189701 | 67 |
2018-02-05 | 28.77 | 28.43 | -0.27 | ![]() |
28.5 | 28.75 | 28.2 | 17679 | 28.88 | 5623 | 28.05 | 28250 | 803140 | 60 |
2018-02-04 | 28.41 | 28.77 | 0.39 | ![]() |
28.8 | 29 | 28.03 | 20382 | 28.88 | 5623 | 28.05 | 97648 | 2809674 | 138 |
2018-02-01 | 27.65 | 28.41 | 1.22 | ![]() |
28.87 | 28.89 | 28 | 19242 | 28.9 | 9127 | 28.55 | 87990 | 2499975 | 129 |
2018-01-31 | 27.26 | 27.65 | 1.14 | ![]() |
28.4 | 28.5 | 27 | 8559 | 28.45 | 7725 | 26.64 | 32729 | 904916 | 61 |
2018-01-30 | 27.07 | 27.26 | 0.38 | ![]() |
27.45 | 27.46 | 27.01 | 16259 | 27.48 | 11845 | 26.8 | 9710 | 264731 | 29 |
2018-01-29 | 27.1 | 27.07 | 0.01 | ![]() |
27.11 | 27.48 | 27.01 | 14688 | 27.47 | 11845 | 26.8 | 7117 | 192666 | 18 |
2018-01-28 | 26.81 | 27.1 | 0.43 | ![]() |
27.24 | 27.24 | 27 | 14713 | 27.37 | 11845 | 26.8 | 5022 | 136090 | 17 |
2018-01-24 | 26.94 | 26.81 | -0.04 | ![]() |
26.9 | 26.95 | 26.72 | 11883 | 27.48 | 13395 | 26.72 | 4795 | 128538 | 10 |
2018-01-23 | 26.85 | 26.94 | 0.12 | ![]() |
26.97 | 27 | 26.6 | 12989 | 27.48 | 15701 | 26.76 | 17787 | 479100 | 20 |
2018-01-22 | 26.96 | 26.85 | -0.25 | ![]() |
26.71 | 26.99 | 26.67 | 10960 | 26.99 | 10068 | 26.6 | 5910 | 158710 | 9 |
2018-01-21 | 27.03 | 26.96 | -0.21 | ![]() |
26.82 | 27 | 26.82 | 11914 | 27.48 | 15475 | 26.67 | 10140 | 273396 | 16 |
2018-01-18 | 26.63 | 27.03 | 0.17 | ![]() |
26.8 | 27.45 | 26.7 | 16559 | 27.47 | 14486 | 26.8 | 14290 | 386274 | 30 |
2018-01-17 | 26.63 | 26.63 | 0.57 | ![]() |
27.2 | 27.2 | 26.67 | 17635 | 27.4 | 14098 | 26.67 | 925 | 24948 | 5 |
2018-01-16 | 26.77 | 26.63 | -0.13 | ![]() |
26.64 | 26.66 | 26.52 | 19026 | 27.4 | 14524 | 26.62 | 1600 | 42612 | 5 |
2018-01-15 | 26.92 | 26.77 | -0.32 | ![]() |
26.6 | 26.86 | 26.6 | 21151 | 27.7 | 12304 | 26.41 | 17673 | 473182 | 27 |
2018-01-14 | 27.13 | 26.92 | -0.13 | ![]() |
27 | 27 | 26.73 | 19550 | 27.7 | 11304 | 26.73 | 5670 | 152612 | 11 |
2018-01-11 | 26.99 | 27.13 | 0.01 | ![]() |
27 | 27.69 | 26.77 | 19801 | 27.7 | 10704 | 26.72 | 21210 | 575392 | 32 |
2018-01-10 | 26.92 | 26.99 | 0.03 | ![]() |
26.95 | 27 | 26.92 | 19586 | 27.37 | 10848 | 26.72 | 15664 | 422800 | 33 |
2018-01-09 | 27.02 | 26.92 | -0.04 | ![]() |
26.98 | 27 | 26.8 | 18522 | 27.49 | 12092 | 26.8 | 8260 | 222345 | 18 |
2018-01-08 | 27.18 | 27.02 | -0.17 | ![]() |
27.01 | 27.4 | 26.99 | 18846 | 27.49 | 12075 | 26.72 | 6595 | 178217 | 13 |
2018-01-04 | 27 | 27.18 | 0.27 | ![]() |
27.27 | 27.27 | 27 | 27212 | 27.5 | 12925 | 27 | 1560 | 42406 | 2 |
2018-01-03 | 27.1 | 27 | -0.3 | ![]() |
26.8 | 27 | 26.8 | 26872 | 27.27 | 10885 | 26.78 | 16100 | 434644 | 22 |
2018-01-02 | 27.01 | 27.1 | -0.16 | ![]() |
26.85 | 27.5 | 26.85 | 26162 | 27.47 | 9367 | 26.41 | 22355 | 605799 | 35 |
2017-12-31 | 27.28 | 27.01 | 0.05 | ![]() |
27.33 | 27.33 | 26.8 | 19837 | 27.7 | 6774 | 27 | 16790 | 453459 | 25 |
2017-12-28 | 27.53 | 27.28 | -0.28 | ![]() |
27.25 | 27.6 | 27 | 28251 | 27.45 | 10151 | 26.71 | 32749 | 893296 | 43 |
2017-12-27 | 27.85 | 27.53 | -0.32 | ![]() |
27.53 | 27.87 | 27.03 | 36104 | 27.75 | 9521 | 27.01 | 58305 | 1605372 | 64 |
2017-12-26 | 26.72 | 27.85 | 1.07 | ![]() |
27.79 | 28.5 | 26.27 | 26649 | 28 | 8577 | 26.37 | 111191 | 3096368 | 178 |
2017-12-25 | 26.11 | 26.72 | 0.49 | ![]() |
26.6 | 27 | 26 | 23884 | 27.25 | 7116 | 26.1 | 24596 | 657310 | 52 |
2017-12-19 | 26.19 | 26.13 | -0.15 | ![]() |
26.04 | 26.5 | 25.5 | 24034 | 26.79 | 10753 | 26 | 24994 | 653103 | 39 |
2017-12-18 | 26.31 | 26.19 | -0.19 | ![]() |
26.12 | 26.89 | 26.12 | 26305 | 26.48 | 8451 | 26.11 | 9316 | 243943 | 25 |
2017-12-17 | 26.47 | 26.31 | -0.22 | ![]() |
26.25 | 26.55 | 26.25 | 34071 | 26.9 | 9129 | 26.2 | 12442 | 327411 | 14 |
2017-12-14 | 26.61 | 26.47 | -0.15 | ![]() |
26.46 | 26.75 | 26.34 | 33268 | 26.9 | 8479 | 26.3 | 22837 | 604603 | 49 |
2017-12-13 | 26.59 | 26.61 | -0.07 | ![]() |
26.52 | 26.9 | 26.52 | 34473 | 26.75 | 9859 | 26.35 | 2300 | 61198 | 10 |
2017-12-12 | 26.67 | 26.59 | -0.15 | ![]() |
26.52 | 26.9 | 26.45 | 38088 | 27 | 8759 | 26.31 | 13931 | 370474 | 35 |
2017-12-11 | 26.96 | 26.67 | -0.34 | ![]() |
26.62 | 27 | 26.56 | 28095 | 27 | 8759 | 26.31 | 10742 | 286495 | 21 |
2017-12-10 | 26.93 | 26.96 | -0.23 | ![]() |
26.7 | 27 | 26.7 | 24474 | 27.5 | 9796 | 26.6 | 6133 | 165323 | 22 |
2017-12-07 | 26.8 | 26.93 | 0.2 | ![]() |
27 | 27 | 26.51 | 21298 | 27.7 | 7406 | 26.6 | 19640 | 528893 | 36 |
2017-12-06 | 26.75 | 26.8 | -0.33 | ![]() |
26.42 | 27 | 26.42 | 39999 | 27.7 | 27584 | 26.3 | 29051 | 778634 | 64 |
2017-12-05 | 26.86 | 26.75 | 0.14 | ![]() |
27 | 27.03 | 26.3 | 17662 | 27.7 | 10850 | 26.5 | 23309 | 623617 | 47 |
2017-12-04 | 27.36 | 26.86 | -0.36 | ![]() |
27 | 27.1 | 26.02 | 18424 | 27.99 | 7541 | 26.51 | 28817 | 774052 | 63 |
2017-12-03 | 27.42 | 27.36 | -0.22 | ![]() |
27.2 | 27.5 | 27.01 | 17732 | 27.99 | 9962 | 27.1 | 28265 | 773474 | 37 |
2017-11-29 | 27.79 | 27.42 | -0.47 | ![]() |
27.32 | 27.87 | 27.22 | 16600 | 27.99 | 7808 | 27.2 | 13335 | 365668 | 33 |
2017-11-27 | 27.57 | 27.14 | -0.12 | ![]() |
27.45 | 27.5 | 27 | 22194 | 27.75 | 9959 | 27 | 43708 | 1186192 | 66 |
2017-11-26 | 27.92 | 27.57 | -0.42 | ![]() |
27.5 | 28 | 27.41 | 23868 | 28 | 9962 | 27.42 | 17586 | 484833 | 52 |
2017-11-23 | 28.22 | 27.92 | -0.42 | ![]() |
27.8 | 28.59 | 27.32 | 11058 | 28.6 | 2664 | 27.51 | 24062 | 671751 | 58 |
2017-11-22 | 83.03 | 84.66 | 1.85 | ![]() |
84.88 | 86 | 83.46 | 2614 | 87.22 | 2607 | 83.62 | 12086 | 1023245 | 78 |
2017-11-21 | 83.94 | 83.03 | -0.69 | ![]() |
83.25 | 84.55 | 82.5 | 4772 | 86 | 3598 | 82.85 | 9143 | 759165 | 41 |
2017-11-20 | 83.5 | 83.94 | 1.05 | ![]() |
84.55 | 84.72 | 82.51 | 3186 | 86.7 | 2766 | 82.28 | 963 | 80835 | 16 |
2017-11-19 | 84.08 | 83.5 | -1.45 | ![]() |
82.63 | 84.75 | 82.63 | 10260 | 85 | 1975 | 82.25 | 3466 | 289414 | 31 |
2017-11-16 | 84.37 | 84.08 | 0.47 | ![]() |
84.84 | 85.9 | 83.54 | 7296 | 85 | 3374 | 83.54 | 3793 | 318926 | 28 |
2017-11-15 | 84.7 | 84.37 | -1.09 | ![]() |
83.61 | 86 | 83.61 | 6478 | 85.99 | 2843 | 83.54 | 9206 | 776694 | 42 |
2017-11-14 | 84.4 | 84.7 | 0.58 | ![]() |
84.98 | 86.24 | 84 | 7198 | 85.49 | 2312 | 83.02 | 9058 | 767236 | 53 |
2017-11-13 | 85.77 | 84.4 | -1.66 | ![]() |
84.11 | 85.26 | 83.01 | 5679 | 86.51 | 2616 | 83.5 | 17349 | 1464330 | 59 |
2017-11-12 | 86.97 | 85.77 | -1.94 | ![]() |
85.03 | 86.1 | 85.02 | 6893 | 86.51 | 2783 | 85 | 4696 | 402756 | 31 |
2017-11-09 | 85.98 | 86.97 | 0.52 | ![]() |
86.5 | 88.87 | 85.5 | 8544 | 88 | 3672 | 85.16 | 19150 | 1665410 | 100 |
2017-11-08 | 87.39 | 85.98 | -1.39 | ![]() |
86 | 87 | 85.01 | 8098 | 86.86 | 2842 | 85.64 | 20590 | 1770339 | 94 |
2017-11-07 | 88 | 87.39 | -1.7 | ![]() |
86.3 | 92 | 85.9 | 6418 | 86.86 | 4647 | 86.27 | 45674 | 3991278 | 189 |
2017-11-06 | 83.33 | 83.69 | 1.37 | ![]() |
84.7 | 85 | 82.52 | 8385 | 84.97 | 7696 | 84.11 | 15691 | 1313119 | 120 |
2017-11-05 | 84.03 | 83.33 | -0.78 | ![]() |
83.25 | 84 | 83 | 5485 | 86.1 | 2022 | 82.01 | 10841 | 903407 | 44 |
2017-11-02 | 81.09 | 84.03 | 3.41 | ![]() |
84.5 | 86 | 82.5 | 2485 | 86.1 | 1736 | 83 | 25049 | 2104867 | 131 |
2017-11-01 | 81.93 | 81.09 | 1.07 | ![]() |
83 | 83 | 80.6 | 2788 | 83.99 | 1498 | 80.56 | 16462 | 1334914 | 76 |
2017-10-31 | 81.94 | 81.93 | -0.19 | ![]() |
81.75 | 82.01 | 81.7 | 7933 | 83.99 | 1299 | 81.7 | 9929 | 813491 | 37 |
2017-10-30 | 82.11 | 81.94 | -0.51 | ![]() |
81.6 | 82.01 | 81.6 | 17151 | 81.99 | 2392 | 81.51 | 6302 | 516412 | 45 |
2017-10-29 | 82.33 | 82.11 | -0.33 | ![]() |
82 | 83 | 82 | 9570 | 83.39 | 817 | 81.82 | 7849 | 644451 | 33 |
2017-10-26 | 81.54 | 82.33 | 1.85 | ![]() |
83.39 | 83.48 | 81.66 | 1570 | 83.39 | 955 | 81.82 | 8507 | 700381 | 26 |
2017-10-25 | 82.31 | 81.54 | -0.78 | ![]() |
81.53 | 82 | 81.4 | 9292 | 82.94 | 2663 | 81.4 | 1680 | 136983 | 16 |
2017-10-24 | 82.17 | 82.31 | -1.07 | ![]() |
81.1 | 83 | 81.1 | 9606 | 83.49 | 2354 | 81.1 | 7775 | 639935 | 38 |
2017-10-23 | 81.59 | 82.17 | 1.21 | ![]() |
82.8 | 83 | 81.71 | 7005 | 83.49 | 3412 | 82.26 | 3920 | 322118 | 23 |
2017-10-22 | 81.91 | 81.59 | -0.41 | ![]() |
81.5 | 82 | 81.25 | 8191 | 81.99 | 6162 | 81.51 | 7988 | 651705 | 39 |
2017-10-19 | 82.06 | 81.91 | -0.36 | ![]() |
81.7 | 82.05 | 81.57 | 8302 | 83 | 2197 | 81.57 | 6621 | 542318 | 53 |
2017-10-18 | 82.04 | 82.06 | -0.28 | ![]() |
81.76 | 83.7 | 81.71 | 6452 | 84 | 2195 | 81.66 | 10804 | 886559 | 83 |
2017-10-17 | 82.01 | 82.04 | -0.01 | ![]() |
82 | 83 | 81.56 | 3751 | 83.8 | 3582 | 81.71 | 8746 | 717545 | 42 |
2017-10-16 | 84.16 | 82.01 | -2.16 | ![]() |
82 | 83.01 | 81.1 | 2611 | 85.8 | 2088 | 82 | 21431 | 1757534 | 84 |
2017-10-15 | 83.89 | 84.16 | -1.38 | ![]() |
82.51 | 85.84 | 82.51 | 2781 | 85.98 | 4147 | 82.22 | 13274 | 1117156 | 88 |
2017-10-12 | 82.94 | 83.89 | 1.91 | ![]() |
84.85 | 85.4 | 83 | 2642 | 84.99 | 4614 | 83 | 7310 | 613215 | 48 |
2017-10-11 | 83.92 | 82.94 | -1.41 | ![]() |
82.51 | 83.75 | 82.3 | 1930 | 86.7 | 5464 | 82.22 | 14551 | 1206799 | 89 |
2017-10-10 | 84.92 | 83.92 | -1.76 | ![]() |
83.16 | 86.89 | 82.03 | 2695 | 86.88 | 4433 | 82.6 | 17790 | 1492963 | 95 |
2017-10-09 | 86.24 | 84.92 | -2.57 | ![]() |
83.67 | 87 | 83.67 | 1942 | 87 | 2406 | 83.61 | 33214 | 2820519 | 133 |
2017-10-02 | 83.1 | 82.09 | -1.1 | ![]() |
82 | 83 | 81.25 | 2969 | 87 | 1130 | 81.25 | 11326 | 929786 | 63 |
2017-10-01 | 84.68 | 83.1 | -2.13 | ![]() |
82.55 | 84 | 82.5 | 3987 | 87 | 1650 | 82.2 | 6979 | 579956 | 57 |
2017-09-27 | 87.64 | 85.43 | -2.64 | ![]() |
85 | 87 | 84 | 4787 | 87 | 3672 | 83 | 11496 | 982157 | 75 |
2017-09-26 | 87.86 | 87.64 | -0.96 | ![]() |
86.9 | 89.88 | 86.9 | 5782 | 88 | 1827 | 86.06 | 18148 | 1590542 | 60 |
2017-09-25 | 88.03 | 87.86 | -0.31 | ![]() |
87.72 | 88.5 | 87 | 4110 | 89.88 | 4117 | 87.51 | 15793 | 1387543 | 74 |
2017-09-24 | 89.75 | 88.03 | -2.15 | ![]() |
87.6 | 90 | 87.24 | 2791 | 89.88 | 1565 | 87.03 | 13303 | 1171090 | 98 |
2017-09-20 | 91.19 | 89.75 | -2.99 | ![]() |
88.2 | 92 | 87.01 | 3826 | 91.99 | 1615 | 88.02 | 35161 | 3155826 | 169 |
2017-09-19 | 91.19 | 91.19 | -91.19 | ![]() |
0 | 0 | 0 | 912 | 95.5 | 1019 | 91.61 | 0 | 0 | 0 |
2017-09-18 | 92.72 | 91.19 | -2.08 | ![]() |
90.64 | 92 | 90.56 | 4268 | 92.95 | 6460 | 90.15 | 8367 | 762958 | 53 |
2017-09-17 | 92.89 | 92.72 | -1.02 | ![]() |
91.87 | 94.45 | 91.5 | 4769 | 94.25 | 4001 | 91.02 | 9544 | 884964 | 51 |
2017-09-14 | 90.61 | 92.89 | 0.67 | ![]() |
91.28 | 94.5 | 91.25 | 2358 | 95.5 | 3665 | 91.28 | 16382 | 1521798 | 99 |
2017-09-13 | 91.8 | 90.61 | 0.1 | ![]() |
91.9 | 92.29 | 90.1 | 6068 | 92.29 | 2672 | 90.14 | 7879 | 713921 | 64 |
2017-09-12 | 90.76 | 91.8 | 1.49 | ![]() |
92.25 | 93.95 | 90.01 | 4908 | 92.4 | 2372 | 90.28 | 11484 | 1054209 | 94 |
2017-09-11 | 91.23 | 90.76 | 0.15 | ![]() |
91.38 | 92.4 | 90.2 | 6096 | 93.9 | 2801 | 90.04 | 21295 | 1932743 | 119 |
2017-09-10 | 94.17 | 91.23 | -2.17 | ![]() |
92 | 94 | 90.11 | 5425 | 93.99 | 1780 | 90.03 | 11340 | 1034514 | 87 |
2017-09-07 | 91.17 | 94.17 | 2.33 | ![]() |
93.5 | 98 | 92 | 1750 | 97.5 | 4544 | 90.5 | 25079 | 2361659 | 127 |
2017-09-06 | 92.25 | 91.17 | -2.02 | ![]() |
90.23 | 93 | 90.18 | 2173 | 93.47 | 1967 | 90.01 | 6231 | 568079 | 56 |
2017-09-05 | 92.6 | 92.25 | -0.6 | ![]() |
92 | 94.99 | 90.02 | 1770 | 93.5 | 2204 | 90.81 | 5890 | 543348 | 50 |
2017-08-30 | 93.87 | 92.6 | -0.87 | ![]() |
93 | 95 | 91.5 | 620 | 99.44 | 1839 | 91.18 | 23767 | 2200769 | 148 |
2017-08-29 | 94.82 | 93.87 | -1.82 | ![]() |
93 | 95.8 | 92.51 | 2243 | 94.4 | 2786 | 92.15 | 5967 | 560122 | 47 |
2017-08-28 | 99.23 | 94.82 | -7.02 | ![]() |
92.21 | 99.97 | 92.21 | 6695 | 97.9 | 1490 | 92.11 | 14964 | 1418879 | 90 |
2017-08-27 | 96.98 | 99.23 | 1.02 | ![]() |
98 | 103.7 | 97.04 | 7863 | 99.99 | 839 | 96.65 | 14879 | 1476519 | 104 |
2017-08-24 | 90.56 | 96.98 | 9.05 | ![]() |
99.61 | 99.61 | 88.21 | 0 | 0 | 1794 | 97.04 | 43275 | 4197006 | 247 |
2017-08-22 | 91.87 | 92.03 | 0.13 | ![]() |
92 | 93 | 91.1 | 2481 | 94.8 | 1180 | 90 | 7626 | 701860 | 39 |
2017-08-21 | 91.4 | 91.87 | 0.11 | ![]() |
91.51 | 92.8 | 90.95 | 1567 | 95 | 250 | 90 | 5041 | 463139 | 44 |
2017-08-20 | 95.34 | 91.4 | -5.84 | ![]() |
89.5 | 95.01 | 89.5 | 2767 | 93.96 | 54 | 88 | 14369 | 1313366 | 78 |
2017-08-17 | 97.63 | 95.34 | -3.58 | ![]() |
94.05 | 97 | 94.05 | 4057 | 99.9 | 1100 | 94 | 28468 | 2714049 | 121 |
2017-08-16 | 98.72 | 97.63 | -1.72 | ![]() |
97 | 99.99 | 96.05 | 5649 | 97.99 | 151 | 94.02 | 23837 | 2327144 | 99 |
2017-08-13 | 98.64 | 103.17 | 4.36 | ![]() |
103 | 106.85 | 98.64 | 2182 | 106.7 | 1070 | 98.11 | 30363 | 3132440 | 176 |
2017-08-10 | 98.89 | 98.64 | -0.89 | ![]() |
98 | 102 | 97.1 | 4057 | 101 | 500 | 94.02 | 21823 | 2152629 | 97 |
2017-08-09 | 103.86 | 98.89 | -6.36 | ![]() |
97.5 | 105 | 97 | 4387 | 99.99 | 1351 | 96.01 | 32540 | 3217927 | 110 |
2017-08-08 | 104.96 | 103.86 | -1.91 | ![]() |
103.05 | 106.99 | 102 | 4305 | 105.99 | 11 | 98 | 15324 | 1591486 | 83 |
2017-08-07 | 101.78 | 104.96 | 1.72 | ![]() |
103.5 | 107.3 | 102 | 3392 | 110 | 92 | 94 | 45151 | 4738983 | 201 |
2017-08-06 | 98.1 | 101.82 | 1.9 | ![]() |
100 | 105.01 | 97.99 | 9332 | 100 | 10666 | 98.04 | 37582 | 3826443 | 164 |
2017-08-03 | 103.56 | 98.1 | -4.66 | ![]() |
98.9 | 103.02 | 94.2 | 683 | 102 | 211 | 94 | 42993 | 4217564 | 180 |
2017-08-02 | 111.28 | 103.56 | -11.12 | ![]() |
100.16 | 115.5 | 100.16 | 3269 | 103.01 | 0 | 0 | 53644 | 5555226 | 239 |
2017-07-27 | 88.24 | 93.34 | 5.76 | ![]() |
94 | 95.97 | 89.31 | 1394 | 95 | 560 | 81 | 45432 | 4240645 | 205 |
2017-07-26 | 88.69 | 88.24 | -0.69 | ![]() |
88 | 89.6 | 85.01 | 2720 | 90 | 1000 | 86.05 | 27217 | 2401568 | 96 |
2017-07-25 | 85.49 | 88.69 | 2 | ![]() |
87.49 | 90.91 | 86 | 3439 | 90.79 | 424 | 82.08 | 29464 | 2613296 | 145 |
2017-07-24 | 78.51 | 85.49 | 7.85 | ![]() |
86.36 | 86.36 | 78.85 | 0 | 0 | 2350 | 86.36 | 23663 | 2022965 | 114 |
2017-07-17 | 76.43 | 76.31 | 0.56 | ![]() |
76.99 | 77 | 75.8 | 1920 | 81 | 5174 | 75.31 | 3360 | 256408 | 17 |
2017-07-16 | 77.95 | 76.43 | -1.92 | ![]() |
76.03 | 79.5 | 76 | 1579 | 79.49 | 4554 | 75.31 | 7842 | 599339 | 28 |
2017-07-12 | 75.63 | 77.38 | 2.36 | ![]() |
77.99 | 77.99 | 74.3 | 1223 | 82 | 3614 | 75.31 | 1023 | 79163 | 14 |
2017-07-11 | 78.11 | 75.63 | -2.95 | ![]() |
75.16 | 76.4 | 75.16 | 2522 | 76 | 314 | 74 | 6643 | 502433 | 42 |
2017-07-10 | 80.03 | 78.11 | -3.68 | ![]() |
76.35 | 82 | 76.35 | 3697 | 80.99 | 1814 | 76.2 | 14931 | 1166243 | 86 |
2017-07-09 | 80.64 | 80.03 | 0.36 | ![]() |
81 | 82 | 77.5 | 2563 | 82.99 | 514 | 79.25 | 979 | 78354 | 13 |
2017-07-02 | 73 | 73.09 | 0.15 | ![]() |
73.15 | 73.15 | 73 | 1069 | 75.84 | 1999 | 73.06 | 875 | 63951 | 9 |
2017-06-28 | 73.35 | 73 | -0.3 | ![]() |
73.05 | 74.69 | 73 | 400 | 75.9 | 1894 | 71.54 | 2532 | 184844 | 15 |
2017-06-22 | 72.13 | 73.35 | 1.87 | ![]() |
74 | 74.5 | 73 | 1300 | 76 | 2104 | 71.62 | 1602 | 117499 | 12 |
2017-06-21 | 73.07 | 72.13 | -0.56 | ![]() |
72.51 | 74.7 | 71.4 | 390 | 76 | 2684 | 71.5 | 278 | 20053 | 3 |
2017-06-20 | 74.13 | 73.07 | -2.03 | ![]() |
72.1 | 74.9 | 72.1 | 360 | 77 | 2479 | 71.16 | 6935 | 506741 | 35 |
2017-06-19 | 74 | 74.13 | 0.42 | ![]() |
74.42 | 74.44 | 73.8 | 360 | 77 | 2780 | 73.71 | 1750 | 129727 | 13 |
2017-06-18 | 74.66 | 74 | -1.06 | ![]() |
73.6 | 76.5 | 73.6 | 360 | 77 | 2380 | 73.11 | 2114 | 156442 | 16 |
2017-06-15 | 73.02 | 74.66 | 0.08 | ![]() |
73.1 | 75 | 73.1 | 939 | 76.95 | 2380 | 73.11 | 1450 | 108261 | 13 |
2017-06-14 | 73.56 | 73.02 | -0.99 | ![]() |
72.57 | 73.2 | 72.57 | 1292 | 74.74 | 2231 | 71.53 | 1811 | 132232 | 21 |
2017-06-13 | 72.85 | 73.56 | 1.15 | ![]() |
74 | 74.01 | 72.17 | 792 | 74.98 | 2579 | 72.56 | 2470 | 181705 | 24 |
2017-06-12 | 73.01 | 72.85 | -0.01 | ![]() |
73 | 73.01 | 72.5 | 866 | 74.49 | 5179 | 72.16 | 2259 | 164561 | 17 |
2017-06-11 | 73.03 | 73.01 | -0.03 | ![]() |
73 | 73.03 | 73 | 1306 | 74.5 | 7261 | 70.5 | 655 | 47824 | 7 |
2017-06-08 | 72.65 | 73.03 | 0.35 | ![]() |
73 | 73.25 | 72.5 | 1450 | 74.99 | 2961 | 71.63 | 3950 | 288460 | 22 |
2017-06-07 | 73.74 | 72.65 | -0.73 | ![]() |
73.01 | 74 | 70.01 | 1789 | 75 | 6011 | 73.02 | 4140 | 300762 | 29 |
2017-06-06 | 74.45 | 73.74 | -1.26 | ![]() |
73.19 | 75 | 73 | 3789 | 75 | 2440 | 72.62 | 2509 | 185009 | 23 |
2017-06-04 | 70.33 | 75.45 | 1.99 | ![]() |
72.32 | 76.8 | 72.32 | 432 | 77 | 2067 | 70.51 | 8243 | 621952 | 78 |
2017-06-01 | 71.75 | 70.33 | -1.6 | ![]() |
70.15 | 71 | 70.11 | 1720 | 74.5 | 1600 | 69 | 454 | 31928 | 4 |
2017-05-31 | 70.45 | 71.75 | 1.55 | ![]() |
72 | 72.99 | 71 | 1535 | 73 | 1281 | 70.01 | 400 | 28700 | 5 |
2017-05-30 | 72.02 | 70.45 | -2.01 | ![]() |
70.01 | 72.5 | 70.01 | 1185 | 74.5 | 981 | 68.15 | 2340 | 164858 | 13 |
2017-05-28 | 74.24 | 73.8 | -0.92 | ![]() |
73.32 | 78.25 | 73.32 | 800 | 77.55 | 831 | 72 | 2402 | 177279 | 27 |
2017-05-25 | 71.62 | 74.24 | 2.5 | ![]() |
74.12 | 76.4 | 71.06 | 500 | 78.75 | 231 | 69.5 | 678 | 50333 | 6 |
2017-05-24 | 70.42 | 71.62 | 0.34 | ![]() |
70.76 | 73 | 69 | 200 | 76.49 | 1077 | 70.65 | 6115 | 437980 | 42 |
2017-05-22 | 73.65 | 70.72 | -3.66 | ![]() |
69.99 | 73.19 | 68.1 | 821 | 71.48 | 0 | 0 | 9063 | 640953 | 52 |
2017-05-21 | 74.22 | 73.65 | -0.87 | ![]() |
73.35 | 75.4 | 73.25 | 106 | 79.4 | 629 | 73.03 | 3642 | 268219 | 26 |
2017-05-18 | 75.13 | 74.22 | -1.13 | ![]() |
74 | 75.99 | 73.55 | 550 | 75.48 | 479 | 73.03 | 3070 | 227861 | 22 |
2017-05-17 | 75.76 | 75.13 | -1.65 | ![]() |
74.11 | 76.01 | 74.1 | 1151 | 78.5 | 534 | 74 | 6857 | 515180 | 29 |
2017-05-16 | 76.05 | 75.76 | 0.95 | ![]() |
77 | 77 | 75 | 2129 | 78.5 | 1139 | 75.71 | 6918 | 524096 | 39 |
2017-05-15 | 77.77 | 76.05 | -2.27 | ![]() |
75.5 | 77 | 75.07 | 2553 | 78.5 | 180 | 75.07 | 4770 | 362770 | 31 |
2017-05-14 | 76.78 | 77.77 | -0.63 | ![]() |
76.15 | 80 | 76.15 | 3503 | 79.74 | 1339 | 76.75 | 2576 | 200328 | 18 |
2017-05-11 | 77.7 | 76.78 | 1.3 | ![]() |
79 | 79 | 74.8 | 2363 | 82.48 | 803 | 75.01 | 12344 | 947758 | 81 |
2017-05-10 | 79.13 | 77.7 | -2.08 | ![]() |
77.05 | 82.5 | 77.05 | 5752 | 82.5 | 1281 | 77.05 | 3880 | 301493 | 26 |
2017-05-04 | 78.56 | 79.64 | 1.43 | ![]() |
79.99 | 80 | 75.75 | 3630 | 82.99 | 612 | 76 | 3845 | 306229 | 27 |
2017-05-03 | 79.8 | 78.56 | -1.8 | ![]() |
78 | 80 | 76.75 | 3976 | 81.97 | 281 | 76.76 | 2090 | 164198 | 17 |
2017-05-02 | 79.85 | 79.8 | -1.33 | ![]() |
78.52 | 80.25 | 78.52 | 4532 | 83.34 | 181 | 75 | 3843 | 306659 | 33 |
2017-04-30 | 83.89 | 79.85 | -3.89 | ![]() |
80 | 80.03 | 77.25 | 5178 | 83.4 | 624 | 79.4 | 11111 | 887209 | 60 |
2017-04-27 | 84.81 | 83.89 | -2.76 | ![]() |
82.05 | 87 | 82.05 | 3984 | 87 | 158 | 76.33 | 8304 | 696661 | 48 |
2017-04-26 | 82.05 | 84.81 | 3.73 | ![]() |
85.78 | 85.78 | 81 | 6228 | 85.99 | 1318 | 81.41 | 30318 | 2571279 | 73 |
2017-04-24 | 80.68 | 82.05 | 0.62 | ![]() |
81.3 | 83.79 | 80.52 | 2244 | 83.77 | 326 | 77.02 | 6608 | 542191 | 51 |
2017-04-23 | 83.23 | 80.68 | -3.22 | ![]() |
80.01 | 83.5 | 79.3 | 11243 | 84.92 | 159 | 79.42 | 10397 | 838818 | 55 |
2017-04-20 | 83.67 | 83.23 | -0.17 | ![]() |
83.5 | 83.62 | 82.3 | 8784 | 84.96 | 456 | 81.5 | 8182 | 680994 | 42 |
2017-04-19 | 83.64 | 83.67 | 1.37 | ![]() |
85.01 | 86 | 80.1 | 5960 | 86.44 | 3014 | 83.51 | 20507 | 1715802 | 56 |
2017-04-18 | 85.72 | 83.64 | -2.72 | ![]() |
83 | 85.06 | 81.5 | 5575 | 87 | 188 | 81 | 8188 | 684878 | 73 |
2017-04-13 | 89.73 | 85.72 | -0.75 | ![]() |
88.98 | 88.98 | 84 | 5661 | 88.98 | 106 | 80.77 | 4339 | 371952 | 37 |
2017-04-12 | 90.4 | 89.73 | -3.3 | ![]() |
87.1 | 91.9 | 87.1 | 7748 | 90.4 | 134 | 85.16 | 6842 | 613950 | 47 |
2017-04-11 | 83.68 | 87.87 | 6.32 | ![]() |
90 | 90 | 84.89 | 4927 | 90 | 2371 | 85.16 | 34186 | 3004069 | 168 |
2017-04-10 | 84.64 | 83.68 | 0.36 | ![]() |
85 | 85 | 82 | 6836 | 88.2 | 2413 | 81.27 | 7212 | 603484 | 45 |
2017-04-09 | 82.01 | 84.64 | 0.29 | ![]() |
82.3 | 89.4 | 81 | 773 | 89.24 | 1504 | 81 | 13555 | 1147339 | 87 |
2017-04-06 | 81.6 | 82.01 | 0.89 | ![]() |
82.49 | 84 | 80.6 | 1416 | 85.96 | 639 | 78.18 | 7427 | 609106 | 56 |
2017-04-05 | 82.98 | 81.6 | -1.95 | ![]() |
81.03 | 84.79 | 80 | 2311 | 84.49 | 653 | 80.1 | 16093 | 1313263 | 126 |
2017-04-04 | 89.48 | 82.98 | -8.94 | ![]() |
80.54 | 87.86 | 80.54 | 3200 | 82.8 | 0 | 0 | 20482 | 1699597 | 129 |
2017-04-03 | 81.92 | 89.48 | 6.37 | ![]() |
88.29 | 90.11 | 86.01 | 450 | 89.9 | 5678 | 87.52 | 68542 | 6132851 | 234 |
2017-04-02 | 74.48 | 81.92 | 7.44 | ![]() |
81.92 | 81.92 | 81.9 | 0 | 0 | 2899 | 81.92 | 32955 | 2699651 | 59 |
2017-03-30 | 69.99 | 74.48 | 6.99 | ![]() |
76.98 | 76.98 | 70.97 | 0 | 0 | 1926 | 71 | 36833 | 2743283 | 127 |
2017-03-29 | 68.31 | 69.99 | 2.65 | ![]() |
70.96 | 70.96 | 69.8 | 5859 | 70.98 | 306 | 69.1 | 6022 | 421460 | 37 |
2017-03-28 | 69.02 | 68.31 | -1.02 | ![]() |
68 | 69.2 | 68 | 5538 | 70.88 | 2136 | 67.02 | 5618 | 383759 | 34 |
2017-03-27 | 70.12 | 69.02 | -0.18 | ![]() |
69.94 | 70 | 68.01 | 6038 | 70.88 | 35 | 67.01 | 6957 | 480205 | 59 |
2017-03-26 | 70.14 | 70.12 | -0.14 | ![]() |
70 | 71.25 | 68.26 | 7263 | 71.39 | 376 | 68.25 | 2083 | 146068 | 31 |
2017-03-23 | 70.79 | 70.14 | -0.79 | ![]() |
70 | 71.9 | 68.36 | 9420 | 71.39 | 15 | 67.01 | 4099 | 287502 | 20 |
2017-03-22 | 72.43 | 70.79 | -2.43 | ![]() |
70 | 74.5 | 68.01 | 6545 | 73 | 15 | 67.01 | 7583 | 536808 | 45 |
2017-03-21 | 65.94 | 72.43 | 6.55 | ![]() |
72.49 | 72.53 | 70 | 0 | 0 | 4800 | 66.9 | 103124 | 7468948 | 199 |
2017-03-20 | 59.95 | 65.94 | 5.99 | ![]() |
65.94 | 65.94 | 65.94 | 0 | 0 | 125 | 65.5 | 4946 | 326140 | 17 |
2017-03-19 | 55.04 | 59.95 | 5.5 | ![]() |
60.54 | 60.54 | 56 | 0 | 0 | 1295 | 60.54 | 20849 | 1249908 | 85 |
2017-03-16 | 53.86 | 55.04 | 3.71 | ![]() |
57.57 | 57.57 | 54 | 2000 | 58.88 | 50 | 49.75 | 10578 | 582207 | 44 |
2017-03-02 | 42.03 | 42.95 | 0.62 | ![]() |
42.65 | 43.89 | 42.52 | 1319 | 44.88 | 950 | 41.13 | 3240 | 139145 | 12 |
2017-03-01 | 42.03 | 42.03 | -0.9 | ![]() |
41.13 | 41.13 | 41.13 | 1659 | 43.99 | 2027 | 41.13 | 50 | 2057 | 1 |
2017-02-20 | 42.15 | 43.97 | 1.81 | ![]() |
43.96 | 43.99 | 43.94 | 300 | 44.9 | 1000 | 41.52 | 723 | 31788 | 3 |
2017-02-19 | 43.72 | 42.15 | -0.22 | ![]() |
43.5 | 43.8 | 42 | 800 | 44.9 | 1000 | 41.52 | 458 | 19305 | 8 |
2017-02-16 | 40.93 | 43.72 | 1.33 | ![]() |
42.26 | 44 | 42.26 | 300 | 44.9 | 483 | 41.52 | 809 | 35371 | 6 |
2017-02-15 | 42.22 | 40.93 | -1.72 | ![]() |
40.5 | 42.99 | 40.5 | 434 | 42.99 | 833 | 40.52 | 1015 | 41546 | 6 |
2017-02-14 | 41.7 | 42.22 | 0.41 | ![]() |
42.11 | 42.26 | 42.11 | 469 | 43 | 333 | 41 | 1102 | 46521 | 5 |
2017-02-13 | 41.7 | 41.7 | 0.3 | ![]() |
42 | 42 | 42 | 300 | 44.9 | 333 | 41 | 80 | 3360 | 1 |
2017-02-12 | 42.42 | 41.7 | -1.42 | ![]() |
41 | 42.01 | 41 | 571 | 44.9 | 33 | 38.18 | 528 | 22016 | 4 |
2017-02-09 | 44.01 | 42.42 | -1.96 | ![]() |
42.05 | 44 | 42 | 1716 | 46.8 | 0 | 0 | 1779 | 75471 | 11 |
2017-02-08 | 44.77 | 44.01 | -0.77 | ![]() |
44 | 45 | 44 | 1716 | 46.5 | 0 | 0 | 536 | 23590 | 4 |
2017-02-07 | 43 | 44.77 | 2.49 | ![]() |
45.49 | 45.49 | 43.97 | 216 | 46 | 0 | 0 | 1409 | 63086 | 10 |
2017-02-06 | 42.23 | 43 | 0.77 | ![]() |
43 | 44 | 42.5 | 107 | 43.97 | 0 | 0 | 3211 | 138090 | 22 |
2017-02-05 | 40 | 42.23 | 2.75 | ![]() |
42.75 | 42.75 | 41.99 | 0 | 0 | 1478 | 42 | 1112 | 46963 | 5 |
2017-02-02 | 41.27 | 40 | -1.27 | ![]() |
40 | 40.01 | 40 | 1255 | 42 | 34 | 37.18 | 340 | 13600 | 2 |
2017-02-01 | 39.53 | 41.27 | 2.47 | ![]() |
42 | 42 | 41 | 1239 | 42 | 1204 | 38.02 | 2586 | 106738 | 12 |
2017-01-31 | 39.23 | 39.53 | 0.77 | ![]() |
40 | 40 | 39 | 800 | 41.5 | 1214 | 38.02 | 1034 | 40876 | 4 |
2017-01-30 | 40.86 | 39.23 | -1.86 | ![]() |
39 | 40 | 39 | 4436 | 41.5 | 1204 | 38.02 | 1600 | 62774 | 4 |
2017-01-29 | 41.29 | 40.86 | -1.29 | ![]() |
40 | 41.01 | 40 | 4416 | 41.5 | 1184 | 39 | 2475 | 101131 | 9 |
2017-01-26 | 41.04 | 41.29 | -0.04 | ![]() |
41 | 42 | 41 | 3616 | 44 | 34 | 36.95 | 3500 | 144509 | 3 |
2017-01-24 | 39.8 | 41.04 | 1.57 | ![]() |
41.37 | 41.37 | 41 | 5500 | 42.5 | 35 | 35.83 | 1504 | 61728 | 9 |
2017-01-23 | 39.8 | 39.8 | 2.18 | ![]() |
41.98 | 41.98 | 41.98 | 4674 | 41.37 | 100 | 38.11 | 100 | 4198 | 1 |
2017-01-22 | 39.19 | 39.8 | 0.81 | ![]() |
40 | 40 | 39.5 | 4500 | 42.5 | 136 | 38.11 | 309 | 12299 | 3 |
2017-01-19 | 40.43 | 39.19 | -1.57 | ![]() |
38.86 | 39.61 | 38.86 | 5216 | 42.5 | 100 | 38.11 | 4040 | 158317 | 9 |
2017-01-18 | 40.39 | 40.43 | -0.29 | ![]() |
40.1 | 41.5 | 40.1 | 5216 | 42.5 | 220 | 38.11 | 4654 | 188140 | 13 |
2017-01-17 | 39.7 | 40.39 | 2.2 | ![]() |
41.9 | 41.9 | 39.98 | 5016 | 42.5 | 520 | 38.52 | 5253 | 212188 | 22 |
2017-01-16 | 38.8 | 39.7 | 1.11 | ![]() |
39.91 | 39.91 | 39.5 | 6730 | 41 | 556 | 38.52 | 1177 | 46724 | 9 |
2017-01-15 | 36.01 | 38.8 | 3.6 | ![]() |
39.61 | 39.61 | 37 | 50 | 39.61 | 4962 | 38.52 | 10231 | 397015 | 45 |
2017-01-11 | 35.2 | 34.73 | -0.62 | ![]() |
34.58 | 35 | 34.58 | 5327 | 35.6 | 3018 | 34.58 | 531 | 18444 | 5 |
2017-01-10 | 34.38 | 35.2 | 0.82 | ![]() |
35.2 | 35.2 | 35.19 | 5577 | 35.6 | 2948 | 34.52 | 310 | 10911 | 2 |
2017-01-09 | 35.26 | 34.38 | -0.76 | ![]() |
34.5 | 34.5 | 34.15 | 5423 | 35.2 | 2913 | 34.52 | 1770 | 60856 | 11 |
2017-01-08 | 34.21 | 35.26 | 1.05 | ![]() |
35.26 | 35.26 | 35.26 | 4142 | 35.69 | 3256 | 34.3 | 404 | 14245 | 2 |
2017-01-05 | 34.03 | 34.21 | 1.22 | ![]() |
35.25 | 35.25 | 34.2 | 3842 | 35.7 | 3056 | 34.15 | 3350 | 114612 | 3 |
2016-12-26 | 34.52 | 34.52 | -34.52 | ![]() |
0 | 0 | 0 | 10610 | 35.7 | 2648 | 33.61 | 0 | 0 | 0 |
2016-12-25 | 34.52 | 34.52 | -34.52 | ![]() |
0 | 0 | 0 | 9610 | 35.7 | 2348 | 33.61 | 0 | 0 | 0 |
2016-12-22 | 34.94 | 34.52 | -0.42 | ![]() |
34.52 | 34.53 | 34.52 | 8239 | 35.7 | 2300 | 33.6 | 500 | 17262 | 2 |
2016-12-21 | 34.55 | 34.94 | 0.45 | ![]() |
35 | 35 | 34.41 | 9350 | 35.7 | 2705 | 34.52 | 710 | 24804 | 5 |
2016-12-20 | 34.69 | 34.55 | -0.34 | ![]() |
34.35 | 35 | 34.35 | 9330 | 35.7 | 2159 | 34.35 | 4100 | 141668 | 17 |
2016-12-19 | 34.49 | 34.69 | -0.14 | ![]() |
34.35 | 35 | 34.35 | 8207 | 35.7 | 2778 | 34.35 | 308 | 10684 | 6 |
2016-12-18 | 34.73 | 34.49 | -0.33 | ![]() |
34.4 | 34.55 | 34.4 | 8807 | 35 | 3016 | 34.36 | 750 | 25871 | 6 |
2016-12-15 | 34.73 | 34.73 | -0.18 | ![]() |
34.55 | 34.55 | 34.5 | 5156 | 35 | 2916 | 34.36 | 195 | 6732 | 2 |
2016-12-14 | 35 | 34.73 | -0.5 | ![]() |
34.5 | 34.94 | 34.5 | 5926 | 34.5 | 3016 | 34.36 | 1300 | 45155 | 11 |
2016-12-13 | 35.3 | 35 | -0.3 | ![]() |
35 | 35 | 35 | 6814 | 35.7 | 3197 | 34.9 | 480 | 16800 | 2 |
2016-12-12 | 35.3 | 35.3 | -35.3 | ![]() |
0 | 0 | 0 | 5972 | 35.7 | 3217 | 35 | 0 | 0 | 0 |
2016-12-08 | 35.23 | 35.3 | 0.07 | ![]() |
35.3 | 35.3 | 35.3 | 5648 | 35.9 | 2737 | 35 | 500 | 17650 | 2 |
2016-12-07 | 35.55 | 35.23 | -0.55 | ![]() |
35 | 35.51 | 35 | 7442 | 35.95 | 2437 | 34.9 | 296 | 10429 | 2 |
2016-12-06 | 35.55 | 35.55 | -0.04 | ![]() |
35.51 | 35.51 | 35.51 | 6542 | 35.95 | 2233 | 35.51 | 100 | 3551 | 1 |
2016-12-05 | 35.73 | 35.55 | -0.22 | ![]() |
35.51 | 35.73 | 35.51 | 6542 | 35.95 | 2493 | 35.51 | 2992 | 106372 | 11 |
2016-12-04 | 35.73 | 35.73 | -0.02 | ![]() |
35.71 | 35.71 | 35.71 | 7092 | 36.4 | 5548 | 35.72 | 150 | 5357 | 1 |
2016-12-01 | 35.53 | 35.73 | 0.17 | ![]() |
35.7 | 35.75 | 35.7 | 2492 | 36.6 | 4992 | 35.7 | 500 | 17863 | 4 |
2016-11-30 | 35.16 | 35.53 | 0.74 |