responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

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

Engineering Industries (ICON)

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 7.92 7.82 -0.1 7.82 8.08 7.72 656614 6.34 112343 7.76 418882 3308829 156
2022-01-09 7.67 7.92 0.19 7.86 8.05 7.78 427251 7.97 127996 7.86 295489 2334143 127
2022-01-05 7.74 7.67 -0.07 7.67 7.87 7.62 642596 7.77 186417 7.67 426439 3311840 205
2022-01-04 7.32 7.74 0.42 7.74 7.75 7.32 289985 7.74 213334 7.66 734444 5575159 275
2022-01-03 7.36 7.32 -0.04 7.32 7.6 7.25 338309 7.39 157883 7.37 487252 3614564 163
2022-01-02 7.14 7.36 0.24 7.38 7.66 7.03 275171 7.38 186711 7.36 471107 3506919 213
2021-12-30 6.97 7.14 0.17 7.14 7.26 6.92 328347 7.18 112422 7.14 402827 2892039 174
2021-12-29 7.02 6.97 -0.05 6.97 7.1 6.93 253644 7.07 151170 6.97 71272 498062 67
2021-12-28 7.19 7.02 -0.16 7.03 7.24 7 539452 7.14 125346 7.04 154397 1096412 62
2021-12-27 7.04 7.19 0.15 7.19 7.25 7.04 335412 7.19 159275 7.16 311628 2237639 133
2021-12-26 6.8 7.04 0.24 7.04 7.15 6.85 325355 7.14 90606 7.04 533023 3750006 228
2021-12-23 6.64 6.8 0.16 6.8 6.92 6.7 240728 6.84 77033 6.8 351523 2394318 150
2021-12-22 6.57 6.64 0.07 6.64 6.75 6.61 248630 6.73 104908 6.64 57210 382933 49
2021-12-21 6.43 6.57 0.27 6.7 6.74 6.45 286026 6.69 118219 6.6 105747 701317 86
2021-12-20 6.65 6.43 -0.22 6.43 6.59 6.33 154157 6.5 150011 6.43 126366 812841 101
2021-12-19 6.67 6.65 0.01 6.68 6.89 6.62 230954 6.7 116710 6.65 84896 568882 75
2021-12-16 6.57 6.67 0.1 6.67 6.93 6.61 225719 6.69 170327 6.67 310950 2099124 178
2021-12-15 6.47 6.57 0.18 6.65 6.78 6.45 203063 6.64 122236 6.63 132480 883126 111
2021-12-14 6.54 6.47 -0.07 6.47 6.78 6.45 185235 6.55 93595 6.47 168350 1106926 100
2021-12-13 6.39 6.54 0.21 6.6 6.6 6.42 158501 6.6 172836 6.54 129276 840212 75
2021-12-12 6.53 6.39 -0.21 6.32 6.62 6.32 222701 6.45 78791 6.39 124966 807513 90
2021-12-09 6.51 6.53 0.02 6.53 6.7 6.5 282642 6.67 81355 6.53 192683 1262690 118
2021-12-08 6.78 6.51 -0.27 6.51 6.96 6.41 307145 6.5 114927 6.47 282625 1902959 164
2021-12-07 6.78 6.78 0 6.78 6.95 6.75 366949 6.89 34192 6.78 90523 618640 72
2021-12-06 6.82 6.78 0.08 6.9 7.06 6.76 283995 6.89 133587 8.18 369407 2546625 160
2021-12-05 7.24 6.82 -0.42 6.82 7.25 6.8 284216 6.9 126125 6.82 414559 2870469 205
2021-12-02 7.42 7.24 -0.18 7.24 7.6 7.13 225640 7.25 93482 7.24 287765 2099912 121
2021-12-01 7.05 7.42 0.45 7.5 7.69 7.1 424088 7.49 94820 7.42 697175 5166082 285
2021-11-30 6.48 7.05 0.57 7.05 7.19 6.46 328365 7.1 139966 7.77 622541 4348852 254
2021-11-29 6.41 6.48 0.01 6.42 6.59 6.31 181532 6.54 129899 6.48 49987 323700 41
2021-11-28 6.68 6.41 -0.27 6.41 6.6 6.22 214785 6.41 126747 6.36 193846 1246391 89
2021-11-25 6.59 6.68 0.09 6.68 6.75 6.47 322648 6.68 299607 6.58 116981 771189 63
2021-11-24 6.81 6.59 -0.25 6.56 6.98 6.54 664343 6.61 319124 6.72 84187 559317 42
2021-11-23 6.48 6.81 0.33 6.81 7.2 6.52 473232 6.88 209241 6.81 589593 4122983 285
2021-11-22 5.52 6.48 1.1 6.62 6.62 5.88 9325 6.62 180891 6.62 862792 5479823 323
2021-11-21 5.52 5.52 -0.12 5.4 5.75 5.4 116722 5.65 49660 5.41 12805 69689 12
2021-11-18 5.52 5.52 -0.06 5.46 5.78 5.38 106904 5.59 91226 5.52 26884 147381 20
2021-11-17 5.52 5.52 0.17 5.69 5.69 5.69 85349 5.7 67522 5.52 10000 56900 1
2021-11-16 5.74 5.52 -0.22 5.52 5.65 5.35 112406 5.59 80779 5.52 168653 931340 55
2021-11-15 5.83 5.74 -0.09 5.74 5.84 5.5 157387 5.83 129289 5.76 87653 498982 39
2021-11-14 5.83 5.83 -0.05 5.78 5.96 5.66 157294 5.83 109945 5.78 48900 285066 33
2021-11-11 5.73 5.83 0.1 5.83 5.99 5.82 169070 5.86 98915 5.85 102463 603676 39
2021-11-10 5.73 5.73 -0.06 5.67 5.9 5.6 201714 5.8 106355 5.67 40862 232716 31
2021-11-09 5.94 5.73 -0.23 5.71 6.04 5.71 195276 5.87 135835 5.73 58275 340022 41
2021-11-08 5.85 5.94 0.15 6 6.02 5.82 179384 6 147705 5.96 78720 471126 73
2021-11-07 5.66 5.85 0.19 5.85 5.95 5.53 136999 5.92 147779 5.85 94692 551857 59
2021-11-04 5.9 5.66 -0.16 5.74 5.93 5.5 243710 5.73 149866 5.66 199010 1115181 103
2021-11-03 6.22 5.9 -0.32 5.9 6.29 5.83 321168 6.17 117168 5.9 52031 314661 31
2021-11-02 6.34 6.22 -0.14 6.2 6.46 6.2 409778 6.3 116013 6.23 72627 460807 55
2021-11-01 5.97 6.34 0.35 6.32 6.49 5.9 366013 6.42 269913 6.36 390332 2474460 209
2021-10-31 5.97 5.97 -0.12 5.85 6.05 5.61 232396 5.97 113101 5.97 15300 89140 22
2021-10-28 5.9 5.97 0.14 6.04 6.04 5.9 230850 5.95 85513 6 57966 346672 43
2021-10-27 5.97 5.9 -0.07 5.9 6.19 5.47 289862 5.89 86327 5.85 93326 539769 73
2021-10-26 6.19 5.97 -0.02 6.17 6.35 5.9 268249 6.1 109670 5.97 118078 720033 62
2021-10-25 6.35 6.19 -0.26 6.09 6.45 6.05 250812 6.29 65114 6.19 192923 1203100 116
2021-10-24 6.1 6.35 0.25 6.35 6.5 6.12 294233 6.4 124283 6.4 235855 1499385 111
2021-10-20 6.04 6.1 0.06 6.1 6.2 5.7 292290 6.15 185900 6.14 172017 1035946 85
2021-10-19 6.08 6.04 -0.04 6.04 6.5 6.01 260956 6.16 92656 6.04 259954 1604674 129
2021-10-18 5.85 6.08 0.23 6.08 6.15 5.85 122560 6.12 204288 6.08 251215 1499311 125
2021-10-17 5.85 5.85 -0.15 5.7 5.92 5.65 161649 5.9 104921 5.85 41188 236801 26
2021-10-14 5.85 5.85 -0.14 5.71 5.9 5.71 155624 5.85 66605 5.73 11720 67533 16
2021-10-13 5.91 5.85 -0.06 5.85 5.99 5.81 387214 5.88 73867 5.85 81765 480031 53
2021-10-12 5.89 5.91 0.01 5.9 6.05 5.89 90767 6.04 34451 5.75 58902 349910 48
2021-10-11 5.9 5.89 -0.01 5.89 6.03 5.8 452945 5.99 156113 5.92 100934 598416 47
2021-10-10 5.8 5.9 0.1 5.9 6.14 5.85 175255 5.9 86001 5.86 111330 666675 73
2021-10-06 5.8 5.8 0 5.8 5.96 5.8 134048 5.88 92512 5.8 21613 125718 22
2021-10-05 5.69 5.8 0.11 5.8 6.01 5.7 151690 5.89 102513 5.8 164724 963613 83
2021-10-04 5.73 5.69 0.05 5.78 5.8 5.6 71693 5.79 54599 5.7 88337 502707 39
2021-10-03 5.73 5.73 -0.22 5.51 5.94 5.51 74806 5.83 75191 5.61 27916 160548 34
2021-09-30 5.73 5.73 0.07 5.8 5.83 5.71 73477 5.83 69594 5.8 21410 123302 22
2021-09-29 5.73 5.73 -0.03 5.7 5.96 5.7 142445 5.79 71972 5.7 48046 280508 38
2021-09-28 5.73 5.73 -0.03 5.7 5.95 5.67 97671 5.84 299369 5.85 67870 389209 44
2021-09-27 6.09 5.73 -0.36 5.73 5.91 5.7 151282 5.73 105271 5.7 67325 389333 56
2021-09-26 6.09 6.09 -0.18 5.91 6.1 5.83 168812 6.08 122551 5.92 33415 199191 32
2021-09-23 5.92 6.09 0.17 6.09 6.1 5.65 169349 6.09 114252 6.02 99100 593589 57
2021-09-22 5.41 5.92 0.51 5.92 5.94 5.55 198118 5.93 381259 5.92 126552 741001 64
2021-09-21 5.88 5.41 -0.48 5.4 5.8 4.88 189425 5.57 197083 5.41 103068 559449 81
2021-09-20 6.08 5.88 -0.2 5.88 6.15 5.83 217118 5.88 89765 5.84 174033 1043201 115
2021-09-19 6.23 6.08 -0.18 6.05 6.43 6.05 257891 6.09 77049 6.09 141420 880930 101
2021-09-16 6.03 6.23 0.26 6.29 6.49 6.01 237772 6.23 123770 6.19 156872 977551 97
2021-09-15 6.18 6.03 -0.16 6.02 6.21 6 157168 6.14 65842 6.03 58467 356808 38
2021-09-14 6.21 6.18 -0.05 6.16 6.35 6.16 230727 6.16 36223 6.12 83607 520166 49
2021-09-13 6.07 6.21 0.09 6.16 6.35 6.1 193991 6.25 139290 6.17 87177 541668 60
2021-09-12 6.08 6.07 0.01 6.09 6.3 5.94 100196 6.14 102494 6.15 160708 976212 93
2021-09-09 6.39 6.08 -0.39 6 6.57 5.92 320558 6.19 118231 6.08 186953 1169361 114
2021-09-08 6.44 6.39 -0.12 6.32 6.6 6.32 325373 6.53 69064 6.33 68367 441236 61
2021-09-07 6.36 6.44 0.14 6.5 6.87 6.39 371948 6.53 113030 6.5 234199 1528933 163
2021-09-06 6.82 6.36 -0.56 6.26 6.88 6.24 318869 6.44 258963 6.32 170061 1101770 116
2021-09-05 6.94 6.82 -0.12 6.82 7.58 6.6 438739 6.82 119785 6.73 561384 4060797 271
2021-09-02 6.49 6.94 0.62 7.11 7.13 6.5 44756 7.1 251059 7.07 636259 4414204 293
2021-09-01 6.41 6.49 0.04 6.45 6.65 6.27 138825 6.53 142036 6.46 220720 1433193 108
2021-08-31 6.39 6.41 -0.05 6.34 6.59 6.27 114275 6.34 89192 6.32 104924 672499 63
2021-08-30 6.47 6.39 -0.21 6.26 6.66 6.11 144502 6.34 114420 6.26 138504 885331 105
2021-08-29 6.49 6.47 0.04 6.53 6.65 6.33 97926 6.53 45751 6.42 84502 546936 73
2021-08-26 6.53 6.49 -0.08 6.45 6.65 6.4 224565 6.49 76741 6.46 208756 1355594 168
2021-08-25 6.71 6.52 -0.23 6.48 6.67 6.43 219256 6.58 96005 6.48 136003 887379 100
2021-08-24 6.94 6.71 -0.37 6.57 6.9 6.55 309218 6.64 50085 6.57 169931 1140294 104
2021-08-23 6.72 6.94 0.09 6.81 7.1 6.73 298191 6.86 75910 6.81 269702 1871101 172
2021-08-22 6.54 6.72 0.26 6.8 6.9 6.3 169617 6.83 137831 6.8 287179 1930743 178
2021-08-19 6.83 6.54 -0.4 6.43 6.7 6.41 208694 6.54 86820 6.45 215636 1410015 164
2021-08-18 7 6.83 -0.3 6.7 6.96 6.67 302537 6.7 70040 6.67 174420 1190727 133
2021-08-17 7.09 7 -0.19 6.9 7.17 6.85 288769 6.94 123076 6.9 455815 3192373 219
2021-08-16 7.31 7.09 -0.24 7.07 7.2 6.96 252079 7.1 285262 7.07 344039 2440132 196
2021-08-15 7.41 7.31 -0.24 7.17 7.55 7.1 214646 7.17 73118 7.1 510650 3730436 277
2021-08-11 7.19 7.41 0.18 7.37 7.6 7.26 286867 7.37 194103 7.31 778920 5772019 432
2021-08-10 7.09 7.19 0.01 7.1 7.35 7 246600 7.2 112355 7.1 562713 4044361 345
2021-08-09 7.06 7.09 -0.26 6.8 7.75 6.56 453339 6.99 98355 6.81 1097009 7782057 525
2021-08-08 6.49 7.06 0.64 7.13 7.13 6.75 0 0 227346 7.13 1219550 8608071 367
2021-08-05 5.95 6.49 0.59 6.54 6.54 6.3 0 0 292460 6.54 1036833 6725511 377
2021-08-04 5.53 5.95 0.55 6.08 6.08 5.38 0 0 492563 6.08 689226 4101806 286
2021-08-03 5.62 5.53 -0.2 5.42 5.69 5.31 201574 5.51 107606 5.42 396912 2194994 172
2021-08-02 5.44 5.62 0.16 5.6 5.71 5.5 205439 5.66 283521 5.61 1150541 6464048 396
2021-08-01 5.3 5.44 0.18 5.48 5.56 5.3 200374 5.48 142461 5.41 248853 1353433 133
2021-07-29 5.36 5.3 -0.06 5.3 5.4 5.25 149842 5.3 134576 5.26 248625 1317653 108
2021-07-28 5.33 5.36 -0.05 5.28 5.43 5.26 198384 5.34 162534 5.29 366356 1963818 141
2021-07-27 5.15 5.33 0.15 5.3 5.43 5.24 209987 5.3 205463 5.28 351686 1872745 144
2021-07-26 5.09 5.15 0.09 5.18 5.24 5.05 206124 5.19 197342 5.18 494488 2545445 186
2021-07-25 4.96 5.09 0.18 5.14 5.14 4.99 212214 5.14 133634 5.11 230767 1174832 84
2021-07-18 5.06 4.96 -0.12 4.94 5.07 4.92 173822 4.95 101964 4.93 164366 815378 119
2021-07-15 5.02 5.06 -0.02 5 5.14 4.98 202949 5.02 93726 5 178725 904994 76
2021-07-14 4.96 5.02 0.04 5 5.15 4.96 255428 5.03 182667 5 300103 1507686 120
2021-07-13 4.9 4.96 0.12 5.02 5.05 4.82 199399 5.02 205586 5 103026 511076 75
2021-07-12 4.93 4.9 -0.03 4.9 4.97 4.84 237865 4.94 163850 4.9 232022 1136247 110
2021-07-11 5.1 4.93 -0.22 4.88 5.12 4.8 237623 4.95 86850 4.9 170884 842819 67
2021-07-08 5.19 5.1 -0.16 5.03 5.23 5.01 324548 5.1 137461 5.09 174273 888149 107
2021-07-07 5.17 5.19 0.03 5.2 5.28 5.12 321981 5.22 97756 5.2 247015 1281689 116
2021-07-06 5.32 5.17 -0.2 5.12 5.32 5.02 385438 5.19 320132 5.12 545971 2824978 248
2021-07-05 5.05 5.32 0.21 5.26 5.5 5.02 402746 5.29 623379 5.26 811678 4318833 295
2021-07-04 4.91 5.05 0.07 4.98 5.19 4.98 243013 5.04 119373 4.99 157808 797189 87
2021-06-30 4.84 4.91 0.02 4.86 5 4.8 127712 4.97 210589 4.88 151213 741970 89
2021-06-29 5.11 4.84 -0.31 4.8 5 4.75 277110 4.86 197522 4.8 214982 1040612 110
2021-06-28 5.3 5.11 -0.32 4.98 5.28 4.98 273514 5.03 123969 5 523061 2671075 198
2021-06-27 5.45 5.3 -0.23 5.22 5.47 5.2 456523 5.28 227746 5.22 674020 3570050 210
2021-06-24 5.34 5.45 0.02 5.36 5.56 5.31 268191 5.44 265013 5.4 480917 2622205 227
2021-06-23 5.42 5.34 -0.08 5.34 5.5 5.11 555488 5.35 530778 5.34 1255358 6707563 478
2021-06-22 5.6 5.42 -0.34 5.26 5.6 5.26 667818 5.39 112822 5.3 632599 3430516 230
2021-06-21 5.5 5.61 0.06 5.56 5.81 5.42 586045 5.56 231889 5.55 780835 4376663 326
2021-06-20 5.85 5.5 -0.4 5.45 5.76 5.3 179500 5.55 143432 5.45 700587 3854770 287
2021-06-17 8.37 5.85 -2.64 5.73 6.89 5.25 747024 5.76 616841 5.73 1317040 7699488 545
2021-06-16 0 10.33 0 0 0 0 0 0 0 0 0 0 0
2021-06-15 10.33 10.33 -10.33 0 0 0 0 0 0 0 0 0 0
2021-06-14 10.33 10.33 -10.33 0 0 0 0 0 0 0 0 0 0
2021-06-13 10.2 10.33 -0.03 10.17 10.7 9.99 784923 10.17 250511 10.12 2449243 25293809 1020
2021-06-10 9.84 9.96 0.15 9.99 10.28 9.81 356964 9.99 107386 9.88 461761 4600454 240
2021-06-09 10.19 9.84 -0.39 9.8 9.96 9.78 347056 9.8 131780 9.78 254703 2506686 151
2021-06-08 10.26 10.19 -0.46 9.8 10.3 9.75 384668 9.9 86442 9.8 3647992 37189408 353
2021-06-07 10.01 10.26 0.18 10.19 10.49 10.01 434707 10.19 117709 10.1 929533 9539001 445
2021-06-06 9.86 10.01 0.14 10 10.24 9.88 279219 10 197210 9.95 255950 2563250 219
2021-06-03 9.47 9.86 0.33 9.8 10.3 9.23 350985 9.8 170145 9.71 920314 9075045 568
2021-06-02 9.11 9.47 0.09 9.2 9.78 9.13 314932 9.28 160689 9.2 515153 4880576 274
2021-06-01 9.1 9.11 0.15 9.25 9.43 8.7 40821 9.4 76754 9.1 416680 3794358 273
2021-05-31 9.2 9.1 -0.29 8.91 9.4 8.91 321683 9.11 95806 8.93 296242 2695589 174
2021-05-30 9.38 9.2 -0.2 9.18 9.4 8.45 258463 9.27 167820 9.2 229321 2108951 158
2021-05-27 9.57 9.38 -0.27 9.3 9.63 9.26 489942 9.35 230828 9.3 335825 3148547 190
2021-05-26 9.56 9.57 -0.08 9.48 9.91 9.1 531746 9.48 152115 9.36 362208 3465483 224
2021-05-25 9.7 9.56 0.03 9.73 9.8 9.1 265638 9.72 241123 9.66 455399 4353713 294
2021-05-24 9.72 9.7 -0.32 9.4 10.1 9.32 586020 9.48 147506 9.4 737981 7162114 420
2021-05-23 9.72 9.72 0.03 9.75 9.9 9.5 300911 9.75 206840 9.66 409223 3978878 262
2021-05-20 10.1 9.72 -0.45 9.65 9.93 9.52 440671 9.7 247145 9.66 419409 4078558 250
2021-05-19 9.94 10.1 -0.18 9.76 10.39 9.71 577592 9.92 106361 9.76 1121465 11330768 515
2021-05-18 10.16 9.94 -0.39 9.77 10.13 9.75 649324 9.83 178332 9.77 966774 9609431 492
2021-05-17 10.12 10.16 -0.14 9.98 10.48 9.67 545117 9.98 191192 9.8 905678 9198033 419
2021-05-11 10.21 10.12 0 10.21 10.28 9.91 571183 10.25 513978 10.21 763577 7729128 422
2021-05-10 10.11 10.21 -0.01 10.1 10.44 10.01 516812 10.1 259543 10.09 1276400 13027511 602
2021-05-09 9.68 10.34 0.49 10.17 10.59 9.9 329194 10.17 428359 10.14 1404764 14525001 621
2021-05-06 9.42 9.68 0.83 10.25 10.32 8.9 285615 10.24 1186866 10.2 2084620 20183232 961
2021-05-05 9.27 9.42 0.04 9.31 9.95 9 648379 9.31 229140 9.3 862096 8122248 380
2021-05-04 8.52 9.27 0.85 9.37 9.37 8.85 0 0 451134 9.37 614638 5698878 306
2021-04-28 8.29 8.52 0.25 8.54 8.79 8.07 390698 8.59 200708 8.54 406506 3461682 270
2021-04-27 7.75 8.29 0.61 8.36 8.46 7.82 114479 8.36 275954 8.35 261617 2169371 158
2021-04-26 7.41 7.75 0.46 7.87 8 7.36 98833 8 313352 7.87 247291 1917414 166
2021-04-25 7.08 7.41 0.42 7.5 7.57 7.02 32656 7.5 152466 7.41 214489 1589845 88
2021-04-22 7.05 7.08 0.08 7.13 7.27 6.91 172511 7.12 83087 7.02 86099 609973 38
2021-04-21 6.99 7.05 0.01 7 7.2 6.91 289874 7.04 157434 7 63490 447354 45
2021-04-20 6.54 6.99 0.56 7.1 7.11 6.71 30712 7.1 157725 7.03 117633 821833 100
2021-04-19 6.21 6.54 0.39 6.6 6.6 6.45 12005 6.63 101877 6.5 46331 302884 36
2021-04-18 6.21 6.21 0.07 6.28 6.44 6.28 30841 6.44 52320 6.28 2000 12636 7
2021-04-15 6.28 6.21 -0.18 6.1 6.48 6.1 25963 6.43 74564 6.2 17200 106775 14
2021-04-14 6.42 6.28 0.01 6.43 6.51 6.1 77513 6.41 125412 6.27 46546 292391 27
2021-04-13 6.59 6.42 -0.23 6.36 6.65 6.36 68472 6.43 79682 6.36 45655 293061 34
2021-04-12 6.61 6.59 -0.01 6.6 6.71 6.46 13100 6.79 5205 6.31 56541 372515 46
2021-04-11 6.37 6.61 0.33 6.7 6.86 6.36 3963 6.86 6035 6.36 75510 499205 61
2021-04-08 6.25 6.37 0.06 6.31 6.49 6.27 8300 6.48 5446 6.15 32660 208034 24
2021-04-07 6.09 6.25 0.08 6.17 6.4 6.09 7163 6.47 12196 6.06 115599 722701 62
2021-04-06 6.17 6.09 -0.01 6.16 6.32 5.95 7558 6.29 6356 5.9 140663 855950 51
2021-04-05 6.65 6.17 -0.46 6.19 6.69 5.99 11000 6.49 801 5.99 202437 1248033 83
2021-04-04 6.92 6.65 -0.37 6.55 6.95 6.54 33736 6.96 8715 6.42 226262 1504430 75
2021-04-01 6.99 6.92 0.01 7 7.1 6.9 3400 7.2 0 0 109744 759728 43
2021-03-31 7.15 6.99 -0.08 7.07 7.26 6.9 42538 7.45 7900 6.85 127870 893690 98
2021-03-30 6.84 7.15 0.31 7.15 7.3 7 16038 7.19 12500 7.01 73188 523035 54
2021-03-29 6.73 6.84 0.29 7.02 7.2 6.5 27806 7.22 8365 6.75 180242 1232489 105
2021-03-28 6.53 6.73 0.17 6.7 6.95 6.55 14393 6.98 5125 6.5 67195 452466 34
2021-03-25 6.52 6.53 -0.05 6.47 6.6 6.15 3888 6.75 4900 6.15 90463 590942 52
2021-03-24 6.17 6.52 0.47 6.64 6.7 6.36 650 6.75 1391 5.71 101389 660652 52
2021-03-23 6.67 6.17 -0.41 6.26 6.5 6.01 5000 7.15 0 0 228962 1413816 75
2021-03-22 7.21 6.67 -0.72 6.49 6.9 6.49 20970 7.15 1447 6.49 136922 913936 73
2021-03-21 7.35 7.21 -0.25 7.1 7.68 6.83 49555 7.47 6842 6.86 63381 457209 38
2021-03-18 7.19 7.35 0.06 7.25 7.44 7.12 9745 7.46 21805 6.71 109191 802773 74
2021-03-17 6.84 7.19 0.54 7.38 7.4 6.68 8795 7.4 1275 6.64 145477 1046596 102
2021-03-16 6.94 6.84 -0.14 6.8 6.93 6.51 3778 6.97 1000 6.64 73736 504426 20
2021-03-15 7.35 6.94 -0.55 6.8 7.43 6.7 48994 7 0 0 87743 609010 60
2021-03-14 7.5 7.35 -0.19 7.31 7.61 7.18 32552 7.77 1190 7.18 55374 407209 30
2021-03-11 7.25 7.5 0.21 7.46 7.7 7.23 16700 7.65 1015 6.97 99781 748204 80
2021-03-10 7.16 7.25 0.04 7.2 7.35 7.08 3700 7.58 35875 7.12 51902 376048 28
2021-03-09 7.25 7.16 -0.03 7.22 7.3 7.08 9700 7.3 515 6.96 45624 326520 23
2021-03-08 7.31 7.25 -0.24 7.07 7.54 7.05 19074 7.3 700 7.04 51002 369634 40
2021-03-07 7.34 7.31 0.06 7.4 7.4 7.21 16574 7.58 230 7.21 44106 322204 35
2021-03-04 7.18 7.34 0.09 7.27 7.4 7.05 3700 7.58 11730 7.25 34947 256389 27
2021-03-03 7.7 7.18 -0.3 7.4 7.77 6.93 26896 7.58 7459 6.95 93460 671504 50
2021-03-02 7.77 7.7 -0.32 7.45 7.81 7.42 23880 8.43 4554 7.32 98258 756207 61
2021-03-01 7.91 7.77 -0.21 7.7 7.98 7.68 25135 8.43 17775 7.63 63121 490744 47
2021-02-28 8.07 7.91 -0.26 7.81 8.03 7.81 37225 8.28 8175 7.56 53157 420265 54
2021-02-25 8.05 8.07 0.05 8.1 8.3 7.92 58525 8.43 67810 7.98 136262 1099242 77
2021-02-24 8.14 8.05 -0.04 8.1 8.19 7.93 61570 8.2 72570 8.12 165021 1327937 93
2021-02-23 8.27 8.14 -0.23 8.04 8.38 8 78894 8.2 12720 7.77 77734 632607 58
2021-02-22 8.3 8.27 0.05 8.35 8.4 8.15 109304 8.38 15160 8.16 132539 1096473 86
2021-02-21 8.34 8.3 0 8.34 8.5 8.22 58590 8.51 32945 8.22 190470 1581056 110
2021-02-18 8.55 8.34 -0.2 8.35 8.55 8.21 47535 8.73 24115 8.15 166299 1386255 114
2021-02-17 8.77 8.55 -0.39 8.38 8.78 8.38 89889 8.61 18945 8.37 234272 2004119 108
2021-02-16 8.74 8.77 -0.07 8.67 8.98 8.65 59489 8.97 9432 8.65 167872 1471894 83
2021-02-15 8.87 8.74 -0.21 8.66 8.94 8.61 120631 8.96 13763 8.43 208960 1826892 110
2021-02-14 8.55 8.87 0.15 8.7 9.25 8.41 38015 8.96 32721 8.65 975700 8653812 368
2021-02-11 8.57 8.55 0 8.57 8.71 8.42 123934 8.75 21831 8.33 198168 1695170 95
2021-02-10 8.39 8.57 0.27 8.66 8.74 8.31 128871 8.7 28336 8.35 468971 4018770 151
2021-02-09 8.4 8.39 -0.01 8.39 8.58 8.25 225206 8.55 26146 8.25 289822 2431715 153
2021-02-08 8.57 8.4 -0.27 8.3 8.6 8.12 121515 8.45 13515 8.11 150339 1262838 89
2021-02-07 8.38 8.57 0.16 8.54 8.75 8.45 81795 8.7 15075 8.31 308440 2644652 101
2021-02-04 8.38 8.38 0.06 8.44 8.49 8.3 69908 8.65 14035 8.22 156691 1312651 84
2021-02-03 8.56 8.38 -0.11 8.45 8.5 8.31 113293 8.65 21035 8.3 179931 1508394 89
2021-02-02 8.55 8.56 -0.09 8.46 8.79 8.42 153793 8.69 25535 8.37 394806 3379241 211
2021-02-01 8.47 8.55 0.17 8.64 8.68 8.31 45857 8.69 21858 8.52 434498 3714376 167
2021-01-31 8.21 8.47 0.09 8.3 8.77 8.16 58671 8.5 14610 8.21 832314 7053082 331
2021-01-27 8.18 8.21 0.02 8.2 8.35 8.08 74745 8.37 3045 8.08 278624 2288046 106
2021-01-26 8.21 8.18 -0.08 8.13 8.39 8.06 71924 8.4 9210 8.09 198897 1627669 84
2021-01-25 8.29 8.21 -0.04 8.25 8.35 8.15 52515 8.49 10355 8.08 189919 1558861 96
2021-01-24 8.46 8.29 -0.25 8.21 8.46 8.2 79045 8.49 11420 8.08 235698 1953750 110
2021-01-21 8.27 8.46 0.09 8.36 8.6 8.35 45346 8.6 7041 8.06 625806 5291664 295
2021-01-20 8.14 8.27 0.07 8.21 8.39 8.16 132306 8.39 31585 8.17 512187 4233755 193
2021-01-19 8.12 8.14 0.2 8.32 8.32 7.94 91387 8.39 4720 7.72 452194 3682457 220
2021-01-18 8.3 8.12 -0.49 7.81 8.4 7.76 91666 8.24 3620 7.72 423080 3433634 187
2021-01-17 8.18 8.3 0.07 8.25 8.5 8.15 56823 8.38 6500 8.01 1240371 10290203 447
2021-01-14 7.7 7.83 0.11 7.81 7.94 7.7 56378 7.96 6660 7.81 392127 3070567 92
2021-01-13 7.59 7.7 0.23 7.82 7.88 7.55 62405 7.82 13045 7.71 393225 3029319 103
2021-01-12 7.53 7.59 0.17 7.7 7.7 7.5 30745 7.79 8045 7.46 68493 519851 44
2021-01-11 7.48 7.53 0.22 7.7 7.7 7.38 23967 7.77 7110 7.21 205341 1545746 76
2021-01-10 7.02 7.48 0.54 7.56 7.72 7.06 1000 7.7 21105 7.12 382968 2864479 164
2021-01-06 6.94 7.02 0.16 7.1 7.1 6.91 33442 7.15 16075 6.56 33951 238504 21
2021-01-05 6.84 6.94 0.16 7 7.07 6.5 35367 7.1 16070 6.64 162675 1129083 85
2021-01-04 6.9 6.84 -0.05 6.85 6.9 6.8 27862 6.97 11120 6.61 73585 503121 40
2021-01-03 6.77 6.9 0.08 6.85 7.07 6.73 15560 7.1 22996 6.84 127599 880040 69
2020-12-31 6.87 6.77 -0.07 6.8 6.96 6.7 12610 6.99 21496 6.8 55935 378514 43
2020-12-30 6.54 6.87 0.21 6.75 7 6.61 12362 6.99 9191 6.66 166993 1148000 98
2020-12-29 6.31 6.54 0.38 6.69 6.69 6.45 24877 6.75 9661 6.37 57564 376617 49
2020-12-28 6.31 6.31 -0.01 6.3 6.48 6.26 24882 6.84 4936 6.2 9949 63412 20
2020-12-27 6.54 6.31 -0.16 6.38 6.45 6.15 18470 6.59 3036 6.12 56935 359048 47
2020-12-24 6.61 6.54 -0.11 6.5 6.7 6.5 10970 6.84 4136 6.26 33260 217562 28
2020-12-23 6.41 6.61 0.11 6.52 6.7 6.45 22047 6.69 11905 6.27 23050 152247 20
2020-12-22 6.43 6.41 0.16 6.59 6.66 6.11 2770 7 4555 6.41 88109 564765 37
2020-12-21 7.03 6.43 -0.7 6.33 7 6.33 61889 6.6 0 0 338497 2177664 107
2020-12-20 7.07 7.03 -0.07 7 7.15 6.93 44290 7.22 22325 6.92 201547 1416431 85
2020-12-17 7.05 7.07 -0.02 7.03 7.19 6.9 38790 7.18 8625 6.9 151210 1069332 61
2020-12-16 7.08 7.05 -0.16 6.92 7.18 6.9 38525 7.1 11325 6.81 137255 967093 57
2020-12-15 7.12 7.08 -0.06 7.06 7.25 7 40525 7.2 11325 6.81 135856 962269 78
2020-12-14 7.06 7.12 0.05 7.11 7.27 7.05 35750 7.32 13550 7.07 80393 572397 57
2020-12-13 7.1 7.06 -0.05 7.05 7.2 7 53090 7.22 1115 6.61 129008 911044 64
2020-12-10 7.31 7.1 -0.17 7.14 7.27 7 44198 7.39 600 6.61 137582 977007 91
2020-12-09 7.61 7.31 -0.49 7.12 7.68 7.12 80091 7.39 1760 7.02 347993 2544162 176
2020-12-08 7.78 7.61 -0.18 7.6 7.7 7.5 115355 7.75 26291 7.5 195758 1490199 120
2020-12-07 7.94 7.78 -0.33 7.61 7.94 7.6 109090 7.99 15906 7.55 439915 3422392 135
2020-12-06 8.02 7.94 -0.34 7.68 8.08 7.23 112800 7.99 2000 7.61 590843 4688574 221
2020-12-03 7.89 8.02 0.01 7.9 8.24 7.83 65251 8.15 1520 7.53 447072 3583820 236
2020-12-02 7.84 7.89 0.01 7.85 8.12 7.8 56022 8 6777 7.61 367951 2904225 97
2020-12-01 7.93 7.84 -0.13 7.8 7.98 7.8 57397 7.98 435 7.41 53000 415592 33
2020-11-30 7.95 7.93 -0.1 7.85 8.01 7.81 63539 8.14 5435 7.7 287488 2281100 96
2020-11-29 7.69 7.95 0.21 7.9 8.15 7.63 32605 7.98 665 7.42 212458 1689218 91
2020-11-26 7.95 7.69 -0.34 7.61 7.96 7.51 22415 8 615 7.42 287551 2211839 134
2020-11-25 8.22 7.95 -0.34 7.88 8.22 7.7 103707 8 375 7.62 562280 4467641 227
2020-11-24 8.34 8.22 -0.28 8.06 8.45 7.93 101626 8.31 240 7.81 510030 4191067 252
2020-11-23 8.54 8.34 -0.23 8.31 8.6 8.1 87626 8.46 3855 8.11 808576 6740466 331
2020-11-22 8.16 8.41 0.14 8.3 8.69 8.17 83907 8.5 9025 8.03 1122579 9435761 484
2020-11-19 8.28 8.16 -0.27 8.01 8.6 7.9 33634 8.22 2500 7.53 1498044 12221939 613
2020-11-18 7.26 7.82 0.72 7.98 7.98 7.3 0 0 136482 7.53 2015175 15754381 515
2020-11-17 7.24 7.26 0.01 7.25 7.41 7.1 20864 7.35 4700 7.14 483610 3510720 171
2020-11-16 7.06 7.24 0.09 7.15 7.44 7.08 7340 7.36 14141 6.67 485982 3520273 227
2020-11-15 6.84 7.06 0.16 7 7.3 6.61 43001 7.3 16271 6.62 759351 5358253 311
2020-11-12 6.56 6.84 0.12 6.68 7 6.5 18070 6.94 19150 6.31 646630 4421885 267
2020-11-11 6.34 6.56 0.13 6.47 6.71 6.39 23573 6.74 20545 6.3 183587 1203896 81
2020-11-10 6.38 6.34 -0.11 6.27 6.49 6.27 38152 6.41 22685 6.25 92380 585887 44
2020-11-09 6.18 6.38 0.19 6.37 6.49 6.32 44939 6.38 11115 6.02 51550 328942 16
2020-11-08 6.32 6.18 -0.18 6.14 6.35 6.14 24740 6.4 11045 6.02 5571 34445 10
2020-11-05 6.4 6.32 -0.23 6.17 6.4 6.17 12353 6.7 1045 6.02 84941 537121 40
2020-11-04 6.1 6.4 0.17 6.27 6.55 6.11 7770 6.7 3460 6.01 159781 1023349 90
2020-11-03 5.96 6.1 0.08 6.04 6.26 6 26805 6.44 4865 5.83 39825 242799 25
2020-11-02 6.28 5.96 -0.22 6.06 6.3 5.8 33801 6.47 2860 5.81 166158 989630 57
2020-11-01 6.29 6.28 -0.13 6.16 6.44 6.1 42596 6.49 5205 6.1 126101 791719 59
2020-10-28 6.33 6.29 -0.13 6.2 6.4 6.2 11105 6.54 5595 6.16 48153 303100 31
2020-10-27 6.13 6.33 0.27 6.4 6.5 6.03 19331 6.54 18585 6.27 197038 1246323 87
2020-10-26 6.1 6.13 -0.02 6.08 6.22 5.85 22550 6.25 13585 6.01 61650 377800 39
2020-10-25 6.11 6.1 0.09 6.2 6.2 5.6 8905 6.24 3630 5.77 124616 760652 45
2020-10-22 6.58 6.11 -0.57 6.01 6.5 5.93 19652 6.53 0 0 328058 2004386 121
2020-10-21 6.41 6.58 -0.09 6.32 6.84 6.32 20399 6.54 17383 6.32 307355 2022220 153
2020-10-20 6.52 6.41 -0.12 6.4 6.56 6.3 35569 6.56 3965 6.21 129805 831423 36
2020-10-19 6.53 6.52 -0.12 6.41 6.7 6.41 62819 6.6 5270 6.42 116135 756956 55
2020-10-18 6.71 6.53 -0.25 6.46 6.79 6.45 29724 6.6 11770 6.46 45250 295628 24
2020-10-15 6.5 6.71 0.06 6.56 6.9 6.45 23669 6.8 12255 6.41 250991 1684409 123
2020-10-14 6.42 6.5 0.08 6.5 6.6 6.43 28446 6.71 14410 6.16 255340 1659072 63
2020-10-13 6.51 6.42 -0.16 6.35 6.54 6.26 29366 6.75 49560 6.15 212817 1366797 71
2020-10-12 6.62 6.51 -0.22 6.4 6.73 6.4 46992 6.75 14195 6.36 178074 1159782 98
2020-10-11 6.87 6.62 -0.3 6.57 6.81 6.53 81238 6.94 11937 6.56 187180 1240012 113
2020-10-07 7.08 6.87 -0.41 6.67 7.18 6.63 63261 6.99 10146 6.64 297679 2046120 146
2020-10-06 6.91 7.08 0.09 7 7.39 6.81 126208 7.24 23597 6.76 618485 4377974 255
2020-10-05 7.05 6.91 -0.01 7.04 7.13 6.66 94570 7.15 12290 6.71 777659 5370879 307
2020-10-04 6.53 7.05 0.52 7.05 7.18 6.4 0 0 18017 6.85 1883309 13273582 411
2020-10-01 6.83 6.53 -0.45 6.38 6.75 6.26 53344 6.75 2120 6.23 878062 5730947 312
2020-09-30 6.31 6.83 0.49 6.8 6.94 6.5 24204 6.88 15200 6.51 1455334 9937692 380
2020-09-29 5.74 6.31 0.57 6.31 6.31 6.3 0 0 57830 6.31 175825 1109434 43
2020-09-28 5.38 5.74 0.53 5.91 5.91 5.55 0 0 62210 5.91 841719 4834263 252
2020-09-27 5.43 5.38 -0.08 5.35 5.59 5.3 71391 5.57 19550 5.26 201606 1085086 71
2020-09-24 5.61 5.43 -0.26 5.35 5.59 5.35 60655 5.59 11560 5.26 120015 651518 51
2020-09-23 5.48 5.61 0.04 5.52 5.76 5.49 78135 5.63 30652 5.45 300135 1682500 117
2020-09-22 5.6 5.48 -0.08 5.52 5.57 5.37 96075 5.65 39103 5.28 178308 977311 68
2020-09-21 5.62 5.6 -0.13 5.49 5.8 5.35 92020 5.65 29732 5.35 489319 2741003 155
2020-09-20 5.25 5.62 0.46 5.71 5.77 5.32 5860 5.75 28265 5.6 825860 4641110 261
2020-09-17 5.23 5.25 0.06 5.29 5.33 5.15 30761 5.38 20690 5.16 317559 1667469 108
2020-09-16 5.12 5.23 0.07 5.19 5.28 5.08 33036 5.29 22975 5.12 300573 1570713 137
2020-09-15 5.04 5.12 0.12 5.16 5.16 4.96 75593 5.15 12203 4.91 158267 809635 74
2020-09-14 5.09 5.04 0.1 5.19 5.19 4.96 70375 5.17 27148 4.91 154970 780728 77
2020-09-13 5.07 5.09 -0.03 5.04 5.16 5.03 61086 5.19 22851 5.03 62131 316183 27
2020-09-10 4.95 5.07 0.06 5.01 5.2 4.93 38679 5.19 10355 4.89 330786 1678258 183
2020-09-09 4.84 4.95 0.05 4.89 5.05 4.75 22440 5.11 22355 4.75 163109 808038 73
2020-09-08 5.03 4.84 -0.17 4.86 4.95 4.74 31813 5.11 17555 4.73 182060 881220 86
2020-09-02 5.38 5.31 -0.09 5.29 5.45 5.23 49650 5.34 42627 5.19 417472 2217161 136
2020-09-01 5.1 5.38 0.12 5.22 5.58 5.09 16871 5.49 59277 5.17 1040220 5599296 464
2020-08-31 5.15 5.1 -0.11 5.04 5.28 4.93 70092 5.25 84757 4.96 413684 2109819 147
2020-08-30 4.96 5.15 0.22 5.18 5.3 4.86 50808 5.25 47248 5.18 952077 4905031 314
2020-08-27 4.92 4.96 0.05 4.97 5.04 4.89 105316 5.09 52408 4.9 76849 380864 47
2020-08-26 5.01 4.92 -0.1 4.91 5.05 4.9 140529 5 69308 4.88 63549 312842 41
2020-08-25 5 5.01 -0.03 4.97 5.17 4.86 167010 5.08 51008 4.89 112753 565318 44
2020-08-24 5.09 5 -0.13 4.96 5.04 4.95 156335 5.12 53775 4.97 55345 276831 28
2020-08-23 4.99 5.09 0.04 5.03 5.18 5 116652 5.18 59675 5.01 100297 510402 35
2020-08-19 4.9 4.99 0.01 4.91 5.09 4.87 81111 5 47675 4.86 33750 168400 23
2020-08-18 5 4.9 -0.11 4.89 4.99 4.85 116904 5.04 61375 4.86 33250 163043 20
2020-08-17 5.09 5 -0.22 4.87 5.1 4.87 134693 5.18 36600 4.85 99220 495657 62
2020-08-16 5.12 5.09 -0.12 5 5.2 5 135753 5.18 41320 5.01 116369 592178 48
2020-08-13 4.96 5.12 0.08 5.04 5.2 5 140893 5.18 17242 4.81 263802 1350177 95
2020-08-12 5.03 4.96 -0.16 4.87 5.08 4.85 124863 5.1 58501 4.85 104158 516373 48
2020-08-11 4.98 5.03 0.02 5 5.08 4.99 126919 5.03 35922 5 124373 625152 60
2020-08-10 5.02 4.98 -0.05 4.97 5.09 4.91 134484 5.1 34020 4.92 85108 424139 34
2020-08-09 5.05 5.02 -0.03 5.02 5.05 5 93559 5.15 51490 4.87 62038 311677 28
2020-08-06 5.14 5.05 -0.14 5 5.2 4.71 45082 5.15 23365 4.87 201522 1018162 78
2020-08-05 5.07 5.14 0.13 5.2 5.23 5.03 46893 5.21 7020 4.96 185162 951503 50
2020-08-04 4.83 5.07 0.34 5.17 5.21 4.84 36708 5.19 16300 5.02 401865 2038467 146
2020-07-29 4.86 4.83 0 4.86 4.9 4.8 23975 4.86 3700 4.5 62650 302891 32
2020-07-28 4.75 4.86 0.03 4.78 4.96 4.75 27827 4.9 40400 4.72 239718 1165293 92
2020-07-27 4.79 4.75 -0.04 4.75 4.85 4.7 65908 4.86 10400 4.72 145287 690258 44
2020-07-26 4.78 4.79 -0.01 4.77 4.93 4.75 87908 4.87 5500 4.66 145030 694420 46
2020-07-22 4.81 4.78 0.01 4.82 4.88 4.69 39475 4.88 6500 4.66 270520 1294099 104
2020-07-21 4.74 4.81 -0.04 4.7 4.94 4.63 33665 4.87 15000 4.66 382830 1843001 129
2020-07-20 4.44 4.74 0.38 4.82 4.85 4.41 11775 4.87 12920 4.4 135790 643594 69
2020-07-19 4.63 4.44 -0.25 4.38 4.79 4.22 16024 4.68 4320 4.17 103265 458113 53
2020-07-16 4.87 4.63 -0.14 4.73 4.83 4.47 5955 4.79 500 4.42 113054 523103 56
2020-07-15 5.18 4.87 -0.33 4.85 5.13 4.67 79575 4.85 0 0 333084 1622264 117
2020-07-14 5.29 5.18 -0.06 5.23 5.3 5.07 154206 5.43 5115 5.02 89131 462012 47
2020-07-13 5.42 5.29 -0.13 5.29 5.52 5.2 154051 5.43 6640 5.13 143438 759446 89
2020-07-12 5.32 5.42 0.05 5.37 5.55 5.35 136301 5.53 3720 5.26 256731 1391619 117
2020-07-09 5.45 5.32 -0.1 5.35 5.59 5.04 74401 5.62 1165 5.03 700487 3724754 299
2020-07-08 5.37 5.45 0.09 5.46 5.63 5.26 97237 5.53 35450 5.43 989588 5394030 360
2020-07-07 5.45 5.37 -0.13 5.32 5.51 5.2 114807 5.49 20015 5.27 373408 2006027 154
2020-07-06 5.48 5.45 -0.16 5.32 5.61 5.25 94935 5.65 17325 5.3 335128 1827649 147
2020-07-05 5.3 5.48 0.08 5.38 5.66 5.3 30510 5.65 59990 5.26 376931 2066956 161
2020-06-30 4.95 5.3 0.4 5.35 5.44 4.9 0 0 14885 5.1 1189655 6309662 372
2020-06-29 4.92 4.95 -0.02 4.9 5.03 4.78 54153 5.04 18710 4.8 132830 657757 61
2020-06-28 4.99 4.92 -0.09 4.9 5 4.81 79256 5 18740 4.75 146936 723423 77
2020-06-25 5.11 4.99 -0.07 5.04 5.14 4.83 72832 5.19 5290 4.86 281570 1405642 106
2020-06-24 5.01 5.11 0.09 5.1 5.3 4.92 116737 5.19 1270 4.89 434785 2222864 174
2020-06-23 4.79 5.01 0.3 5.09 5.15 4.85 26216 5.17 1970 4.89 612569 3070369 251
2020-06-22 4.44 4.79 0.44 4.88 4.88 4.4 0 0 20830 4.73 949706 4546811 288
2020-06-21 4.47 4.44 -0.05 4.42 4.6 4.25 51630 4.74 16575 4.3 282624 1255060 107
2020-06-18 4.52 4.47 -0.04 4.48 4.57 4.4 38820 4.74 11150 4.35 90133 403236 44
2020-06-17 4.68 4.52 -0.23 4.45 4.6 4.4 110138 4.83 30075 4.33 215214 973817 84
2020-06-16 4.86 4.68 -0.2 4.66 4.86 4.55 138021 4.79 900 4.51 478221 2236223 180
2020-06-15 4.66 4.86 0.09 4.75 4.99 4.7 14815 5 11100 4.52 872863 4239813 307
2020-06-14 4.31 4.66 0.43 4.74 4.74 4.4 0 0 3000 4.55 1192196 5560209 344
2020-06-11 3.96 4.31 0.39 4.35 4.35 4 0 0 16080 4.1 792555 3414062 214
2020-06-10 4.06 3.96 -0.02 4.04 4.05 3.8 21333 4.1 7580 3.8 46500 184254 21
2020-06-09 4.06 4.06 -0.15 3.91 4.08 3.9 36763 4.14 11203 3.81 6750 26476 7
2020-06-08 4.11 4.06 0.03 4.14 4.14 3.9 22928 4.14 14900 3.98 20265 82178 21
2020-06-07 3.91 4.11 0.24 4.15 4.2 4.04 18120 4.15 11700 3.93 61750 253944 30
2020-06-04 3.87 3.91 0.11 3.98 3.98 3.88 15810 4.08 8700 3.71 16250 63503 10
2020-06-03 3.96 3.87 -0.11 3.85 3.9 3.85 31554 3.94 16200 3.71 21190 82031 16
2020-06-02 4.11 3.96 -0.23 3.88 4.13 3.87 22469 4.03 28359 3.8 57150 226078 33
2020-05-31 4.04 4.11 0.02 4.06 4.27 4.06 4254 4.26 1000 3.71 21301 87449 21
2020-05-17 3.93 3.97 -0.03 3.9 4.07 3.83 5789 4.06 15500 3.85 45850 181908 11
2020-05-14 3.93 3.93 0.07 4 4 4 6964 4.07 13184 3.79 3500 14000 3
2020-05-13 4.01 3.93 -0.15 3.86 4.01 3.86 10464 4.07 12084 3.75 15435 60636 10
2020-05-12 3.91 4.01 0.05 3.96 4.08 3.9 6794 4.14 7223 3.78 48100 193042 16
2020-05-11 3.88 3.91 0.02 3.9 4 3.9 3900 4.08 7684 3.78 64353 251579 26
2020-05-10 3.97 3.88 -0.07 3.9 4.01 3.75 2500 4.19 5084 3.78 8924 34624 12
2020-05-07 4.1 3.97 -0.15 3.95 4 3.95 12790 4.38 6051 3.81 9020 35820 9
2020-05-06 4.06 4.1 0.04 4.1 4.18 3.95 23790 4.24 56125 3.96 83339 341578 21
2020-05-05 4.07 4.06 -0.07 4 4.17 4 34800 4.18 11604 3.95 33332 135225 21
2020-05-04 4.11 4.07 0.08 4.19 4.19 4.01 15380 4.39 11148 3.95 17604 71582 8
2020-05-03 4.15 4.11 0 4.15 4.15 4.02 19085 4.39 7855 3.92 11500 47255 8
2020-04-30 4.23 4.15 -0.13 4.1 4.2 4.1 19500 4.39 2500 3.91 115354 478621 38
2020-04-29 4.27 4.23 -0.11 4.16 4.34 4.16 64303 4.2 18345 4.1 50125 212125 18
2020-04-28 4.38 4.27 -0.18 4.2 4.4 4.2 27250 4.4 2340 4.1 91210 389644 18
2020-04-27 4.45 4.38 -0.05 4.4 4.49 4.3 22430 4.5 4160 4.3 86500 378779 22
2020-04-26 4.39 4.45 0.06 4.45 4.5 4.35 18780 4.58 10530 4.31 74292 330572 41
2020-04-23 4.19 4.39 0.3 4.49 4.5 4.3 7675 4.53 17810 4.3 130404 572908 52
2020-04-22 4.03 4.19 0.27 4.3 4.37 3.81 23300 4.39 11500 4.1 119005 498997 62
2020-04-21 3.79 4.03 0.37 4.16 4.16 3.83 0 0 24784 3.8 169787 684118 81
2020-04-16 3.79 3.79 0.08 3.87 3.87 3.82 6630 4.09 15804 3.51 7500 28828 6
2020-04-15 3.79 3.79 -0.11 3.68 3.68 3.68 12269 3.85 7552 3.57 1500 5520 2
2020-04-14 3.49 3.79 0.34 3.83 3.83 3.69 0 0 11999 3.6 41414 156979 20
2020-04-13 3.49 3.49 -0.06 3.43 3.43 3.43 4580 3.65 15567 3.44 500 1715 1
2020-04-12 3.5 3.49 0 3.5 3.5 3.49 13135 3.74 12067 3.43 18000 62881 5
2020-04-09 3.57 3.5 -0.07 3.5 3.52 3.47 14135 3.66 12057 3.43 21648 75736 16
2020-04-08 3.44 3.57 0.11 3.55 3.66 3.54 5135 3.66 11067 3.41 49500 176771 17
2020-04-07 3.5 3.44 0.03 3.53 3.53 3.34 19270 3.55 16010 3.3 31526 108494 14
2020-04-06 3.5 3.5 -0.15 3.35 3.36 3.35 21885 3.55 10610 3.26 5717 19162 2
2020-04-05 3.35 3.5 -0.05 3.3 3.57 3.3 9240 3.57 19070 3.26 27000 94495 12
2020-04-02 3.26 3.35 0.14 3.4 3.4 3.3 8605 3.49 7330 3.07 19378 65005 10
2020-04-01 3.26 3.26 -0.04 3.22 3.22 3.2 14936 3.37 2330 3.07 5010 16049 6
2020-03-31 3.04 3.26 0.29 3.33 3.34 3.1 3830 3.33 7610 3.01 36100 117818 17
2020-03-30 3.2 3.04 -0.13 3.07 3.14 3 9294 3.39 2010 2.98 27000 82159 13
2020-03-29 3.2 3.2 -3.2 0 0 0 9294 3.39 7710 3.06 0 0 0
2020-03-26 3.2 3.2 0.15 3.35 3.35 3.25 6600 3.39 8710 3.06 8230 27028 5
2020-03-25 2.94 3.2 0.29 3.23 3.23 3.05 0 0 28105 2.95 63301 202266 26
2020-03-24 2.95 2.94 0.04 2.99 2.99 2.85 10800 3.1 12105 2.84 22730 66722 9
2020-03-23 2.77 2.95 0.07 2.84 3.04 2.84 0 0 11377 2.77 34130 100782 24
2020-03-22 2.77 2.77 -2.77 0 0 0 770 3.03 7600 2.77 0 0 0
2020-03-19 2.76 2.77 0.04 2.8 2.94 2.49 0 0 2000 2.51 138341 383413 52
2020-03-18 3.05 2.76 -0.3 2.75 2.97 2.75 5000 2.99 0 0 104610 288611 31
2020-03-17 3.3 3.05 -0.32 2.98 3.15 2.98 1000 3.54 1045 2.98 52476 159847 25
2020-03-16 3.5 3.3 0 3.5 3.5 3.3 4995 3.5 15 3.15 23120 76358 10
2020-03-15 3.71 3.5 -0.36 3.35 3.66 3.35 4470 3.87 15 3.34 25211 88253 21
2020-03-11 3.71 3.71 0.06 3.77 3.77 3.77 1470 4.08 47478 3.66 1000 3770 1
2020-03-10 3.73 3.71 -0.02 3.71 3.92 3.71 3470 4.08 45978 3.66 14398 53477 10
2020-03-09 3.94 3.73 -0.2 3.74 3.77 3.7 7120 4.08 42478 3.66 16250 60565 8
2020-03-08 4.02 3.94 0.01 4.03 4.08 3.86 5120 4.08 69978 3.73 84755 333772 23
2020-03-05 3.96 4.02 0.04 4 4.05 4 5135 4.08 52010 3.95 21400 86040 10
2020-03-04 3.94 3.96 0.1 4.04 4.04 3.91 5135 4.08 54015 3.95 12455 49382 6
2020-03-03 3.75 3.94 0.32 4.07 4.07 3.76 500 4.12 25 3.38 39622 156302 22
2020-03-02 3.96 3.75 -0.29 3.67 4.1 3.66 26835 3.94 0 0 35165 132025 20
2020-03-01 4.2 3.96 -0.2 4 4.11 3.79 12635 4.38 25 3.78 41963 165997 23
2020-02-27 4.17 4.2 0.17 4.34 4.34 4.17 12635 4.38 15175 4.11 12006 50384 11
2020-02-26 4.17 4.17 0.03 4.2 4.2 4.19 15010 4.35 41100 4.17 5455 22901 4
2020-02-12 4.38 4.38 -0.05 4.33 4.4 4.25 43268 4.5 44913 4.25 3700 16020 4
2020-02-11 4.38 4.38 -4.38 0 0 0 47408 4.54 46613 4.31 0 0 0
2020-02-10 4.35 4.38 0.05 4.4 4.41 4.31 47408 4.54 26013 4.23 33245 145620 18
2020-02-09 4.35 4.35 -4.35 0 0 0 45158 4.54 30255 4.32 0 0 0
2020-02-06 4.35 4.35 -0.04 4.31 4.31 4.31 48158 4.54 25177 4.32 400 1724 1
2020-01-16 4.37 4.41 0.05 4.42 4.42 4.31 37090 4.5 10913 4.04 18417 81264 16
2020-01-15 4.41 4.37 -0.11 4.3 4.42 4.3 34998 4.49 16413 4.28 26500 115732 11
2020-01-14 4.39 4.41 -0.04 4.35 4.45 4.34 37998 4.44 15913 4.28 67100 295704 18
2020-01-13 4.44 4.39 -0.12 4.32 4.43 4.32 41818 4.44 17413 4.28 19550 85891 8
2019-12-12 4.42 4.42 -0.06 4.36 4.38 4.36 18534 4.63 9250 4.3 4680 20421 5
2019-12-11 4.46 4.42 0.08 4.54 4.54 4.41 24557 4.62 6895 4.26 8055 35594 12
2019-12-10 4.43 4.46 0.1 4.53 4.56 4.4 24557 4.62 8715 4.41 17219 76772 13
2019-12-09 4.4 4.43 0.03 4.43 4.43 4.43 20557 4.62 6615 4.32 8000 35440 5
2019-12-08 4.47 4.4 -0.07 4.4 4.41 4.38 23539 4.62 6615 4.32 81333 357829 6
2019-12-05 4.43 4.47 0.06 4.49 4.5 4.41 23539 4.62 8900 4.4 26400 118109 10
2019-12-04 4.47 4.43 0.1 4.57 4.57 4.39 30104 4.6 14478 4.43 22565 99944 17
2019-12-03 4.45 4.47 0.01 4.46 4.58 4.31 27604 4.62 16000 4.37 35100 156810 21
2019-12-02 4.48 4.45 -0.01 4.47 4.5 4.33 27604 4.62 4932 4.33 23074 102578 24
2019-12-01 4.48 4.48 0.02 4.5 4.5 4.5 19664 4.63 9630 4.41 2000 9000 1
2019-11-28 4.48 4.48 0.16 4.64 4.64 4.49 18664 4.63 10325 4.41 1200 5511 4
2019-11-27 4.54 4.48 0.11 4.65 4.65 4.45 24395 4.7 12300 4.41 11200 50139 9
2019-11-26 4.57 4.54 0.02 4.59 4.59 4.5 23026 4.74 9300 4.37 39065 177178 30
2019-11-25 4.62 4.57 0.02 4.64 4.64 4.55 23026 4.74 20224 4.55 38028 173874 27
2019-11-24 4.62 4.62 0.01 4.63 4.63 4.63 22026 4.74 35827 4.63 2625 12154 2
2019-11-21 4.64 4.62 0.08 4.72 4.72 4.55 30676 4.75 14352 4.57 26060 120335 25
2019-11-20 4.67 4.64 0.06 4.73 4.73 4.61 33196 4.75 27965 4.57 12303 57051 13
2019-11-19 4.64 4.67 0.01 4.65 4.7 4.65 31239 4.7 28465 4.57 11966 55889 9
2019-11-18 4.69 4.64 -0.01 4.68 4.72 4.61 29103 4.72 35211 4.59 36233 168264 28
2019-11-17 4.74 4.69 -0.04 4.7 4.75 4.65 39214 4.79 26615 4.65 16650 78103 13
2019-11-14 4.79 4.74 0 4.79 4.79 4.7 50644 4.8 30115 4.69 45350 214766 34
2019-11-13 4.8 4.79 -0.03 4.77 4.8 4.77 37909 4.88 29246 4.76 16009 76683 12
2019-11-12 4.81 4.8 -0.01 4.8 4.81 4.8 38359 4.83 28216 4.78 66791 320647 35
2019-11-11 4.85 4.81 0.02 4.87 4.88 4.77 27082 4.9 31121 4.77 79513 382295 39
2019-11-07 4.81 4.85 0.07 4.88 4.89 4.81 30582 4.9 31521 4.83 80707 391545 43
2019-11-06 4.86 4.81 -0.01 4.85 4.9 4.76 39512 4.95 28771 4.75 98250 472682 54
2019-11-05 4.78 4.86 0.14 4.92 4.94 4.74 30507 4.93 23851 4.81 146430 710939 81
2019-11-04 4.75 4.78 0.02 4.77 4.82 4.74 23497 4.95 32241 4.72 21719 103915 14
2019-11-03 4.77 4.75 -0.04 4.73 4.8 4.72 43497 4.95 38056 4.72 54790 260275 24
2019-10-31 4.84 4.77 -0.07 4.77 4.89 4.73 26252 4.85 34700 4.72 30237 144151 16
2019-10-30 4.77 4.84 0.04 4.81 4.94 4.75 59423 4.89 43210 4.72 131666 637864 83
2019-10-29 4.71 4.77 0.03 4.74 4.82 4.6 41163 4.84 42090 4.68 207306 988943 129
2019-10-28 4.64 4.71 0.11 4.75 4.76 4.65 41642 4.74 24430 4.63 49521 233314 27
2019-10-27 4.53 4.64 0.12 4.65 4.68 4.6 55407 4.67 26543 4.55 31662 147057 25
2019-10-24 4.48 4.53 0.12 4.6 4.6 4.51 46437 4.65 21470 4.48 48646 220424 28
2019-10-23 4.54 4.48 -0.07 4.47 4.6 4.45 62236 4.54 15470 4.4 21925 98240 15
2019-10-22 4.53 4.54 -0.03 4.5 4.6 4.5 58371 4.62 18940 4.5 40495 183890 25
2019-10-21 4.55 4.53 0.03 4.58 4.58 4.52 67328 4.65 24070 4.51 16911 76685 15
2019-10-20 4.56 4.55 -0.01 4.55 4.58 4.5 43381 4.69 25355 4.52 54020 245692 20
2019-10-17 4.56 4.56 -0.03 4.53 4.6 4.51 42651 4.7 11755 4.47 50200 228694 36
2019-10-16 4.53 4.56 0.06 4.59 4.64 4.5 39651 4.7 25172 4.47 111175 506972 56
2019-10-15 4.66 4.53 -0.14 4.52 4.6 4.5 46651 4.77 18652 4.46 83012 375680 30
2019-10-14 4.71 4.66 0.04 4.75 4.75 4.6 36651 4.77 28887 4.6 43927 204880 34
2019-10-13 4.63 4.71 0.09 4.72 4.77 4.58 37078 4.77 22402 4.6 56185 264724 25
2019-10-10 4.58 4.63 0.02 4.6 4.77 4.54 41104 4.7 14402 4.51 105681 489493 65
2019-10-09 4.65 4.58 -0.09 4.56 4.69 4.51 54401 4.7 16903 4.5 25500 116752 19
2019-10-08 4.66 4.65 -0.14 4.52 4.77 4.52 36401 4.77 15839 4.52 43711 203245 41
2019-10-07 4.6 4.66 0.06 4.66 4.83 4.54 35503 4.79 15839 4.6 82391 383752 56
2019-10-03 4.53 4.6 0.17 4.7 4.7 4.38 21949 4.73 16402 4.55 64052 294840 36
2019-10-02 4.67 4.53 -0.16 4.51 4.66 4.47 22260 4.72 11902 4.44 77180 349348 40
2019-10-01 4.64 4.67 0.01 4.65 4.75 4.6 19470 4.77 11015 4.65 48800 228043 27
2019-09-30 4.55 4.64 0.05 4.6 4.75 4.48 8970 4.77 6515 4.42 57148 264980 33
2019-09-29 4.41 4.55 0.15 4.56 4.75 4.41 11030 4.75 15020 4.4 130417 593401 70
2019-09-26 4.42 4.41 0.09 4.51 4.51 4.3 21630 4.55 8810 4.01 152659 672503 88
2019-09-25 4.13 4.42 0.23 4.36 4.5 4.35 14572 4.45 8105 4.11 44470 196376 32
2019-09-24 4.23 4.13 -0.11 4.12 4.3 4 5000 4.4 4695 3.83 137011 566281 52
2019-09-22 4.99 4.6 -0.44 4.55 4.93 4.5 33523 4.6 0 0 180360 829676 79
2019-09-18 5.1 4.96 -0.18 4.92 5.05 4.92 35405 5.28 31295 4.91 56775 281719 44
2019-09-17 5.22 5.1 -0.19 5.03 5.31 4.9 53050 5.34 10596 4.86 126963 647444 72
2019-09-15 5.3 5.24 -0.07 5.23 5.3 5.22 103549 5.3 77866 5.21 57872 303340 34
2019-09-12 5.32 5.3 -0.06 5.26 5.38 5.22 89914 5.4 60266 5.21 59071 313215 34
2019-09-11 5.37 5.32 -0.11 5.26 5.4 5.24 99475 5.4 60998 5.26 134495 715593 46
2019-09-10 5.29 5.37 0.02 5.31 5.4 5.3 91937 5.41 66806 5.3 26944 144573 37
2019-09-09 5.39 5.29 -0.1 5.29 5.35 5.22 133422 5.36 53066 5.24 95503 504969 63
2019-09-08 5.58 5.39 -0.28 5.3 5.6 5.27 140790 5.55 56621 5.27 198217 1068179 127
2019-09-05 5.43 5.58 0.02 5.45 5.7 5.45 25447 5.69 101818 5.41 486291 2712138 235
2019-08-25 5.46 5.35 -0.06 5.4 5.51 5.25 45247 5.45 21445 5.1 132881 710416 61
2019-08-22 5.44 5.46 0.07 5.51 5.56 5.35 24777 5.53 38030 5.28 170240 928722 71
2019-08-21 5.31 5.44 0.09 5.4 5.6 5.27 16168 5.57 49400 5.4 127060 691603 83
2019-08-20 5.12 5.31 0.28 5.4 5.4 5.15 30376 5.45 15165 5.1 136850 726871 80
2019-08-19 5.13 5.12 0.11 5.24 5.24 5.03 14905 5.29 18485 5.04 109600 561440 70
2019-08-18 5.03 5.13 0.13 5.16 5.29 5.06 8835 5.36 29555 5.1 38761 198746 21
2019-08-15 5.07 5.03 -0.05 5.02 5.08 5.02 5154 5.06 13705 5 30850 155066 19
2019-08-15 5.07 5.03 -0.05 5.02 5.08 5.02 5154 5.06 13705 5 30850 155066 19
2019-08-15 5.07 5.03 -0.05 5.02 5.08 5.02 5154 5.06 13705 5 30850 155066 19
2019-08-08 4.89 4.97 0.11 5 5.08 4.86 6250 5.09 7440 4.91 125780 625390 56
2019-08-08 4.89 4.97 0.11 5 5.08 4.86 6250 5.09 7440 4.91 125780 625390 56
2019-08-08 4.89 4.97 0.11 5 5.08 4.86 6250 5.09 7440 4.91 125780 625390 56
2019-08-08 4.89 4.97 0.11 5 5.08 4.86 6250 5.09 7440 4.91 125780 625390 56
2019-08-08 4.89 4.97 0.11 5 5.08 4.86 6250 5.09 7440 4.91 125780 625390 56
2019-08-08 4.89 4.97 0.11 5 5.08 4.86 6250 5.09 7440 4.91 125780 625390 56
2019-08-08 4.89 4.97 0.11 5 5.08 4.86 6250 5.09 7440 4.91 125780 625390 56
2019-08-08 4.89 4.97 0.11 5 5.08 4.86 6250 5.09 7440 4.91 125780 625390 56
2019-08-08 4.89 4.97 0.11 5 5.08 4.86 6250 5.09 7440 4.91 125780 625390 56
2019-08-08 4.89 4.97 0.11 5 5.08 4.86 6250 5.09 7440 4.91 125780 625390 56
2019-08-08 4.89 4.97 0.11 5 5.08 4.86 6250 5.09 7440 4.91 125780 625390 56
2019-08-08 4.89 4.97 0.11 5 5.08 4.86 6250 5.09 7440 4.91 125780 625390 56
2019-08-07 4.86 4.89 0.02 4.88 4.95 4.88 24134 4.98 11440 4.83 32419 158685 18
2019-08-06 4.87 4.86 0.03 4.9 4.95 4.84 22124 4.96 20440 4.81 19151 93150 19
2019-08-05 4.95 4.87 -0.1 4.85 4.9 4.85 22289 5 4975 4.81 7733 37645 7
2019-08-04 4.91 4.95 -0.01 4.9 5 4.83 23713 4.96 16370 4.87 53558 265269 32
2019-08-01 4.94 4.91 0.02 4.96 5 4.81 21040 5 18367 4.81 6502 31939 10
2019-08-01 4.94 4.91 0.02 4.96 5 4.81 21040 5 18367 4.81 6502 31939 10
2019-08-01 4.94 4.91 0.02 4.96 5 4.81 21040 5 18367 4.81 6502 31939 10
2019-07-25 5 4.98 -0.1 4.9 5 4.86 30308 5.09 9964 4.88 69514 345896 30
2019-07-24 5.09 5 -0.09 5 5.09 4.96 35408 5.09 9964 4.91 61520 307643 33
2019-07-22 5.02 5.09 -0.01 5.01 5.1 5.01 35108 5.1 10899 4.93 21000 106785 19
2019-07-21 5 5.02 0.17 5.17 5.17 5 21808 5.19 11199 4.91 162305 814071 57
2019-07-18 5.01 5 -0.01 5 5 5 16742 5.27 32924 4.97 227273 1136365 56
2019-07-18 5.01 5 -0.01 5 5 5 16742 5.27 32924 4.97 227273 1136365 56
2019-07-18 5.01 5 -0.01 5 5 5 16742 5.27 32924 4.97 227273 1136365 56
2019-06-27 5.59 5.53 -0.19 5.4 5.65 5.37 13556 5.59 4060 5.3 118577 656014 59
2019-06-27 5.59 5.53 -0.19 5.4 5.65 5.37 13556 5.59 4060 5.3 118577 656014 59
2019-06-24 5.24 5.15 -0.14 5.1 5.25 5.1 24552 5.25 4435 5.02 106504 548919 54
2019-06-23 5.13 5.24 0.12 5.25 5.29 5 54034 5.3 8715 5.1 80816 423732 64
2019-06-20 5.13 5.13 0.11 5.24 5.24 5 32385 5.3 16265 5.08 30182 154916 27
2019-06-20 5.13 5.13 0.11 5.24 5.24 5 32385 5.3 16265 5.08 30182 154916 27
2019-06-20 5.13 5.13 0.11 5.24 5.24 5 32385 5.3 16265 5.08 30182 154916 27
2019-06-13 5.29 5.22 -0.12 5.17 5.36 4.8 36721 5.36 7696 5.15 49248 256964 38
2019-06-12 5.39 5.29 -0.15 5.24 5.35 5.23 20679 5.5 11505 5.23 169455 896694 96
2019-06-11 5.4 5.39 -0.07 5.33 5.4 5.33 20301 5.5 28028 5.33 96761 521507 49
2019-06-10 5.49 5.4 -0.09 5.4 5.4 5.33 27284 5.7 34789 5.35 166835 900638 72
2019-06-09 5.52 5.49 -0.12 5.4 5.6 5.4 19395 5.8 19449 5.4 185620 1018408 105
2019-06-03 5.74 5.52 -0.24 5.5 5.62 5.5 47427 5.8 7326 5.46 43494 240140 37
2019-06-02 5.74 5.74 -0.04 5.7 5.7 5.7 44390 5.8 5759 5.62 2490 14193 2
2019-05-30 5.71 5.74 -0.03 5.68 5.79 5.68 4390 5.95 85749 5.7 20000 114700 7
2019-05-23 5.52 5.7 0.18 5.7 5.84 5.62 1740 5.89 2980 5.51 67575 385328 35
2019-05-22 5.43 5.52 0.12 5.55 5.6 5.5 6939 5.66 15351 5.27 52700 291034 29
2019-05-21 5.33 5.43 0.02 5.35 5.45 5.35 230 5.86 17139 5.26 6420 34862 6
2019-05-20 5.5 5.33 -0.23 5.27 5.4 5.2 10682 5.4 33379 5.26 73491 392035 45
2019-05-19 5.71 5.5 -0.21 5.5 5.54 5.25 8443 5.65 5200 5.3 12700 69789 12
2019-05-16 6.01 5.71 -0.35 5.66 5.79 5.66 6632 6 2615 5.51 28712 164047 23
2019-05-15 6.01 6.01 -0.26 5.75 5.75 5.75 3912 6 10685 5.72 1000 5750 2
2019-05-14 5.97 6.01 -0.07 5.9 6.17 5.9 13898 6 11985 5.75 20640 124083 20
2019-05-13 6 5.97 0 6 6.05 5.8 11415 6.19 12111 5.92 34655 207028 27
2019-05-12 6 6 0 6 6 6 10415 6.2 10405 5.8 5937 35622 3
2019-05-09 5.77 6 0.42 6.19 6.19 5.8 25565 6.2 12255 5.67 24427 146635 18
2019-05-06 6.22 6.12 -0.2 6.02 6.23 6.01 36744 6.23 16700 5.93 94701 579714 18
2019-05-05 5.99 6.22 0.17 6.16 6.4 6.08 30722 6.29 27745 6.09 87012 540865 77
2019-05-02 5.9 5.99 0.02 5.92 6.15 5.92 5265 6.1 19765 5.8 26290 157451 20
2019-04-30 5.99 5.9 -0.22 5.77 6 5.77 5000 6.25 16065 5.77 15250 89974 14
2019-04-24 6.15 5.99 -0.26 5.89 6.12 5.89 14900 6.54 5635 5.86 29440 176460 23
2019-04-23 6.29 6.45 -0.02 6.27 6.64 6.27 18263 6.55 1525 6.12 28000 180632 35
2019-04-22 6.42 6.29 -0.08 6.34 6.62 6.18 26624 6.59 1335 6.01 31068 195469 31
2019-04-21 6.42 6.42 0.1 6.52 6.55 6.33 20206 6.52 3985 6.33 1279 8105 5
2019-04-18 6.47 6.42 -0.1 6.37 6.5 6.35 21209 6.66 4994 6.38 19000 122009 12
2019-04-17 6.49 6.47 -0.08 6.41 6.58 6.41 22845 6.66 11469 6.41 28474 184207 15
2019-04-16 6.54 6.49 0.05 6.59 6.64 6.41 23130 6.64 5004 6.34 7205 46778 10
2019-04-15 6.58 6.54 0.02 6.6 6.6 6.51 20145 6.66 10878 6.53 12453 81495 12
2019-04-14 6.51 6.58 0 6.51 6.6 6.51 22545 6.6 6096 6.51 5100 33552 5
2019-04-11 6.6 6.51 -0.15 6.45 6.59 6.45 26011 6.6 573 6.42 92240 600656 51
2019-04-10 6.68 6.6 -0.09 6.59 6.69 6.59 13711 6.85 14818 6.59 11332 74795 8
2019-04-03 6.75 6.97 0.16 6.91 7 6.9 5196 7.05 28080 6.77 21901 152687 17
2019-04-02 6.87 6.75 -0.1 6.77 6.92 6.72 19532 6.99 31675 6.75 8047 54333 13
2019-04-01 6.68 6.87 0.22 6.9 7.01 6.57 25601 6.99 19525 6.71 61476 422609 52
2019-03-27 6.93 6.89 -0.08 6.85 7.04 6.52 24675 7.03 10940 6.85 25575 176267 24
2019-03-26 6.99 6.93 -0.09 6.9 7.04 6.8 24890 7.04 4492 6.72 48722 337811 38
2019-03-25 7.09 6.99 -0.28 6.81 7.05 6.81 79960 7.07 5540 6.81 110910 775815 62
2019-03-24 7.08 7.09 -0.03 7.05 7.3 7.03 29795 7.28 12628 7.05 34762 246600 21
2019-03-21 7.12 7.08 -0.05 7.07 7.19 7.05 37046 7.25 10805 7.01 26950 190711 20
2019-03-20 7.21 7.12 -0.1 7.11 7.15 7.1 53952 7.25 8805 7.08 27401 195202 24
2019-03-19 7.34 7.21 -0.28 7.06 7.31 7.06 71363 7.64 6855 7.05 71532 515967 63
2019-03-14 7.41 7.34 -0.11 7.3 7.37 7.3 48590 7.49 23200 7.29 9000 66090 8
2019-03-11 7.43 7.39 -0.05 7.38 7.43 7.37 51620 7.5 17055 7.33 15320 113243 17
2019-03-10 7.43 7.43 -0.06 7.37 7.5 7.36 50620 7.5 17055 7.33 38800 288469 26
2019-02-27 7.59 7.6 0.01 7.6 7.7 7.56 62957 7.74 67405 7.52 43781 332856 39
2019-02-25 7.49 7.73 0.13 7.62 7.8 7.53 34000 7.76 64530 7.6 277991 2148449 221
2019-02-17 7.64 7.55 -0.1 7.54 7.62 7.5 50365 7.8 54060 7.51 103925 785029 46
2019-02-14 7.43 7.64 0.12 7.55 7.74 7.5 48363 7.74 70684 7.47 104750 800639 83
2019-01-10 7.35 7.22 -0.06 7.29 7.32 7.2 7065 7.65 10170 7.19 142975 1032698 83
2018-12-30 7.2 7.21 0.05 7.25 7.25 7.16 9050 7.33 12555 7.16 43330 312360 26
2018-12-27 7.19 7.2 0.01 7.2 7.3 7.11 9450 7.58 7935 7.1 42750 307722 49
2018-12-26 7.22 7.19 -0.03 7.19 7.27 7.12 12950 7.19 13685 7.13 60974 438445 46
2018-12-25 7.24 7.22 0.04 7.28 7.28 7.12 10915 7.48 21423 7.19 14375 103803 11
2018-12-24 7.23 7.24 0.12 7.35 7.35 7.17 10915 7.48 16114 7.1 6181 44756 12
2018-11-14 8.46 8.43 -0.11 8.35 8.59 8.3 82631 8.6 15460 8.21 94809 798847 71
2018-11-13 8.31 8.46 0.02 8.33 8.67 8.28 72876 8.6 94476 8.13 113078 956579 98
2018-11-12 8.53 8.31 -0.2 8.33 8.42 8.26 64020 8.49 12475 8.13 171056 1421726 198
2018-11-11 8.27 8.53 0.15 8.42 8.66 8.37 61940 8.67 31222 8.26 64905 553796 72
2018-11-08 8.17 8.27 0.03 8.2 8.35 8.1 42914 8.39 14037 8.03 31625 261681 50
2018-11-01 7.64 7.76 0.01 7.65 7.99 7.63 3499 8.15 18663 7.63 63262 490678 60
2018-10-31 7.59 7.64 0.07 7.66 7.7 7.55 12367 7.77 20861 7.61 58853 449391 46
2018-10-30 7.41 7.59 0.19 7.6 7.7 7.49 10155 7.74 19221 7.52 63128 479190 44
2018-10-29 7.29 7.41 0.23 7.52 7.52 7.3 9805 7.74 11810 7.3 50751 375932 27
2018-10-28 7.24 7.29 0.02 7.26 7.4 7.26 11312 7.46 13510 7.2 15450 112699 10
2018-10-25 7.43 7.24 -0.14 7.29 7.47 7.18 22037 7.74 10010 7.15 31095 224990 32
2018-10-24 7.36 7.43 -0.15 7.21 7.59 7.21 21728 7.59 10735 7.21 41775 310338 32
2018-10-23 7.5 7.36 -0.27 7.23 7.64 7.2 21275 7.59 9510 7.17 82685 608203 60
2018-10-22 7.47 7.5 0.04 7.51 7.57 7.23 20275 7.8 10634 7.27 49757 373121 32
2018-10-21 7.52 7.47 0.01 7.53 7.74 7.41 23329 7.8 11411 7.53 8600 64213 7
2018-10-18 7.73 7.52 -0.23 7.5 7.6 7.5 21134 7.8 9635 7.21 66048 496711 19
2018-10-17 7.62 7.73 0.12 7.74 7.79 7.69 27764 7.79 10250 7.37 22540 174318 15
2018-10-16 7.55 7.62 0.06 7.61 7.75 7.5 31714 7.77 13000 7.61 8100 61705 12
2018-10-15 7.55 7.55 -0.05 7.5 7.5 7.38 22055 7.74 9975 7.37 3617 26843 5
2018-10-14 7.3 7.55 0.2 7.5 7.71 7.34 17005 7.74 5100 7.37 43203 326349 31
2018-10-11 7.51 7.3 -0.21 7.3 7.42 7.15 16012 7.68 3800 7.16 12379 90393 17
2018-10-10 7.3 7.51 0.13 7.43 7.69 7.35 20072 7.75 6150 7.37 15714 118034 19
2018-10-09 7.39 7.3 -0.14 7.25 7.63 7.15 15445 7.73 3640 7.22 28172 205664 26
2018-10-08 7.69 7.39 -0.38 7.31 7.7 7.17 26177 7.67 2350 7.05 54415 402201 51
2018-10-02 7.57 7.81 0.38 7.95 7.99 7.6 16319 7.98 14790 7.76 61687 481938 53
2018-10-01 7.85 7.57 -0.09 7.76 7.76 7.5 38359 7.84 11441 7.58 39629 300018 45
2018-09-30 7.9 7.85 -0.12 7.78 8 7.7 32459 7.99 17640 7.76 23241 182500 35
2018-09-13 9.24 8.91 -0.49 8.75 9.13 8.75 26316 9.19 6565 8.61 148137 1320094 133
2018-09-12 9.5 9.24 -0.64 8.86 9.62 8.81 40384 9.05 2950 8.61 539039 4979747 413
2018-09-10 8 8.75 0.8 8.8 8.8 7.79 0 0 43829 8.8 465593 4074707 132
2018-09-09 7.69 7.28 -0.69 7 7.51 7 61915 7.74 1275 6.95 14000 101926 21
2018-09-06 7.69 7.69 0.04 7.73 7.73 7.41 50915 7.7 8685 7.41 1010 7541 3
2018-09-05 7.53 7.69 0.17 7.7 7.88 7.6 58015 7.73 7213 7.5 265000 2037800 13
2018-09-04 7.46 7.53 0.13 7.59 7.64 7.42 39392 7.62 7403 7.42 16970 127835 120
2018-09-03 7.48 7.46 -0.07 7.41 7.6 7.41 49375 7.6 5803 7.41 6510 48580 7
2018-09-02 7.55 7.48 -0.05 7.5 7.68 7.41 17125 7.6 5603 7.3 13200 98760 11
2018-08-30 7.6 7.55 -0.14 7.46 7.55 7.4 6047 7.74 6592 7.47 18098 136563 8
2018-08-29 7.6 7.6 -0.33 7.27 7.41 7.27 26962 7.55 4550 7.4 3385 24974 5
2018-08-28 7.67 7.6 -0.07 7.6 7.6 7.6 13752 7.74 5685 7.4 2477 18825 2
2018-08-27 7.42 7.67 0.3 7.72 7.72 7.59 13828 7.74 6185 7.43 6300 48323 12
2018-08-26 7.42 7.42 -0.01 7.41 7.41 7.41 12197 7.59 5825 7.41 700 5187 2
2018-08-19 7.42 7.42 0.14 7.56 7.56 7.41 13397 7.65 4685 7.31 3400 25414 3
2018-08-15 7.27 7.42 0.1 7.37 7.77 7.33 4740 7.78 3310 7.37 4793 35570 19
2018-08-12 7.65 7.55 0.14 7.79 7.8 7.51 34672 7.77 1352 7.51 4688 35378 11
2018-08-02 7.6 7.5 -0.07 7.53 7.79 6.93 34687 7.8 4965 7.48 4761 35696 12
2018-08-01 7.63 7.6 0.17 7.8 7.8 7.6 35122 7.8 6426 7.55 25020 190262 11
2018-07-31 7.62 7.63 0.08 7.7 7.7 7.6 25192 7.8 26791 7.6 136250 1039114 14
2018-07-30 7.7 7.62 0 7.7 7.7 7.55 58407 7.74 7563 7.56 5052 38471 10
2018-07-29 7.7 7.7 -0.1 7.6 7.65 7.6 38603 7.74 3621 7.6 2739 20821 4
2018-07-24 7.87 7.66 -0.08 7.79 7.93 7.6 42442 7.96 8500 7.58 13440 103007 15
2018-07-15 7.66 7.66 0.24 7.9 7.9 7.64 55559 7.98 5545 7.63 3347 25594 3
2018-07-12 7.73 7.66 0.17 7.9 7.95 7.6 22712 7.98 4045 7.55 31488 241289 23
2018-07-09 8 7.92 -0.01 7.99 8 7.82 58615 8 3530 7.82 34390 272533 21
2018-07-08 8.02 8 -0.1 7.92 8.15 7.92 34858 8.12 4990 7.82 95758 765965 40
2018-07-05 8.05 8.02 0.01 8.06 8.15 8 14779 8.19 4780 7.91 92396 741106 30
2018-07-03 7.65 7.9 0.35 8 8.03 7.65 21988 8.03 16308 7.61 216355 1709257 70
2018-07-02 7.71 7.65 -0.06 7.65 7.66 7.65 35065 7.87 5820 7.6 42645 326340 14
2018-06-28 7.63 7.71 0.05 7.68 7.88 7.51 14010 8 1286 7.51 112689 868582 44
2018-06-27 7.62 7.63 -0.05 7.57 7.75 7.57 42523 7.96 2780 7.55 78482 598821 31
2018-06-26 7.99 7.62 -0.34 7.65 7.83 7.52 46533 7.99 780 7.42 119675 911804 64
2018-06-25 7.83 7.99 0.08 7.91 8.09 7.86 34330 8.03 9467 7.88 190561 1521829 81
2018-06-21 7.86 7.92 0.14 8 8 7.8 24731 8 4260 7.77 24966 197609 22
2018-06-20 7.88 7.86 -0.06 7.82 8 7.8 39511 8.03 4260 7.77 40325 316769 14
2018-06-19 7.88 7.88 0 7.88 8 7.85 37891 8.03 4680 7.77 3010 23671 5
2018-06-14 8 7.88 -0.18 7.82 8.02 7.81 40830 7.9 4680 7.77 12231 96370 12
2018-06-13 7.91 8 0.08 7.99 8.03 7.98 37771 8.02 4680 7.77 20475 163865 42
2018-05-31 8.06 7.99 0.13 8.19 8.19 7.86 8000 8.3 6000 7.85 101016 807352 23
2018-05-30 8.15 8.06 -0.14 8.01 8.11 8.01 37250 8.4 68446 8 8200 66077 13
2018-05-29 8 8.15 0.09 8.09 8.43 8.09 19250 8.45 69287 8.09 10514 85726 10
2018-05-28 7.98 8 0.28 8.26 8.4 7.98 9650 8.45 72251 8.21 1345564 10768032 40
2018-05-23 7.97 7.99 -0.04 7.93 8.29 7.9 28910 8.3 64512 7.93 192604 1538648 52
2018-05-22 8.01 7.97 0.16 8.17 8.2 7.84 29410 8.3 7527 7.84 33213 264713 28
2018-05-21 8.01 8.01 -8.01 0 0 0 25910 8.3 25990 8.06 0 0 0
2018-05-20 8.11 8.01 -0.11 8 8.03 8 25910 8.3 24990 7.91 42103 337320 17
2018-05-17 8.15 8.11 -0.09 8.06 8.12 8.06 26408 8.3 9560 8.06 19380 157128 11
2018-05-16 8.22 8.15 -0.11 8.11 8.35 8.1 26473 8.48 17500 8.1 54674 445826 28
2018-05-15 8.42 8.22 -0.22 8.2 8.35 8.17 33473 8.45 13000 8.16 196946 1618463 47
2018-05-14 8.41 8.42 -0.01 8.4 8.66 8.3 32473 8.54 3000 7.75 567122 4776336 55
2018-05-13 8.18 8.41 0.22 8.4 8.49 8.15 20669 8.49 24175 7.75 74812 629188 39
2018-05-03 8.89 8.93 -0.22 8.67 9 8.67 5639 9.15 17000 8.17 331624 2961633 123
2018-04-30 8.77 8.51 -0.35 8.42 8.73 8.32 9637 8.59 19520 8.32 184271 1568127 93
2018-04-29 8.61 8.77 0.09 8.7 8.9 8.54 20800 8.75 16486 8.5 172426 1512000 93
2018-04-26 8.26 8.61 0.49 8.75 8.84 8.23 7025 8.87 34141 8.65 431611 3718262 214
2018-03-18 7.62 7.83 0.21 7.83 7.9 7.63 14900 7.9 28765 7.63 6031 47198 17
2018-03-15 7.78 7.62 -0.18 7.6 7.85 7.6 14750 7.9 21585 7.6 49979 380672 45
2018-03-14 7.9 7.78 -0.13 7.77 7.8 7.77 10460 8.1 20076 7.77 15268 118757 15
2018-03-13 7.9 7.9 -0.1 7.8 8 7.8 96451 8.1 23820 7.8 79083 625058 51
2018-03-12 7.9 7.9 0.07 7.97 7.97 7.9 118951 8.1 40986 7.9 34385 271721 20
2018-03-11 7.92 7.9 -0.02 7.9 7.93 7.88 30460 8.2 35186 7.88 35966 284286 30
2018-03-08 7.94 7.92 -0.05 7.89 8 7.89 39460 8.2 33543 7.89 41256 326752 17
2018-03-07 7.95 7.94 0.04 7.99 8.15 7.92 40460 8.2 45849 7.92 17223 136826 20
2018-03-06 8.01 7.95 -0.01 8 8 7.92 39060 8.2 50573 7.95 14160 112560 8
2018-03-05 8.07 8.01 0.03 8.1 8.2 7.9 30414 8.2 36492 7.92 79151 633866 39
2018-03-04 8.16 8.07 -0.06 8.1 8.1 7.98 28301 8.2 46608 8 21915 176811 21
2018-03-01 7.95 8.16 0.08 8.03 8.25 8.03 74051 8.3 46108 7.93 72595 592588 66
2018-02-28 7.97 7.95 -0.05 7.92 8.07 7.9 23291 8.3 43423 7.9 24798 197027 27
2018-02-27 8.05 7.97 -0.05 8 8.19 7.9 107368 8.1 57656 8 25570 203769 23
2018-02-26 8.11 8.05 -0.09 8.02 8.2 8.02 67382 8.19 33840 8 31184 251135 20
2018-02-25 8.23 8.11 0.05 8.28 8.28 7.99 80088 8.3 31540 7.93 44826 363699 30
2018-02-22 8.06 8.23 0.19 8.25 8.35 7.91 45840 8.3 35985 8 96919 797432 73
2018-02-21 8.24 8.06 -0.24 8 8.24 8 34677 8.25 20985 7.83 40300 324649 41
2018-02-20 7.77 8.24 0.3 8.07 8.5 7.8 26799 8.33 27605 8 207828 1711692 122
2018-02-19 7.66 7.77 0.15 7.81 7.83 7.62 48645 7.81 35035 7.61 72950 567067 27
2018-02-18 7.66 7.66 -0.06 7.6 7.7 7.6 32282 7.85 19905 7.55 15779 120898 10
2018-02-15 7.78 7.66 -0.03 7.75 7.75 7.51 44790 7.84 11455 7.5 12999 99587 14
2018-02-14 7.67 7.78 0.13 7.8 7.84 7.54 33625 7.85 15137 7.56 34050 265004 22
2018-02-13 7.7 7.67 -0.1 7.6 7.75 7.6 29065 7.84 13136 7.51 51809 397564 22
2018-02-12 7.73 7.7 -0.04 7.69 7.73 7.53 42915 7.86 10901 7.51 84930 654001 26
2018-02-11 8.02 7.73 -0.32 7.7 7.91 7.7 44400 7.98 4951 7.6 37570 290518 29
2018-02-08 8.17 8.02 -0.24 7.93 8.09 7.93 25763 8.32 11772 7.9 31356 251466 25
2018-02-07 8 8.17 0.14 8.14 8.3 7.93 134174 8.29 8771 7.92 62487 510457 58
2018-02-06 8.36 8 -0.29 8.07 8.2 7.9 73133 8.2 34250 8 111030 887853 81
2018-02-05 8.38 8.36 0.02 8.4 8.59 8.22 42997 8.5 1650 8.2 118015 987055 65
2018-02-04 8.08 8.38 0.18 8.26 8.6 8.15 9638 8.72 7110 8.26 316557 2653022 199
2018-02-01 7.47 8.08 0.74 8.21 8.21 7.67 0 0 16292 7.81 285393 2304628 170
2018-01-31 7.27 7.47 0.41 7.68 7.68 7.21 27138 7.74 19947 7.42 112867 843535 60
2018-01-30 7.32 7.27 -0.08 7.24 7.39 7.24 38124 7.37 19265 7.18 23038 167589 21
2018-01-29 7.37 7.32 -0.07 7.3 7.4 7.3 38124 7.48 22265 7.25 18300 134012 15
2018-01-28 7.23 7.37 0.16 7.39 7.39 7.26 35974 7.38 45765 7.25 8492 62562 3
2018-01-24 7.18 7.23 0.02 7.2 7.31 7.15 32974 7.5 27465 7.18 82926 599425 24
2018-01-23 7.22 7.18 -0.08 7.14 7.22 7.14 36092 7.5 26965 7.13 19902 142923 16
2018-01-22 7.24 7.22 0.01 7.25 7.3 7.18 40976 7.45 33086 7.16 40630 293483 18
2018-01-21 7.39 7.24 -0.23 7.16 7.36 7.16 33872 7.54 18586 7.16 51095 369742 23
2018-01-18 7.33 7.39 0 7.33 7.42 7.33 33872 7.54 37330 7.24 10572 78136 11
2018-01-17 7.23 7.33 0.1 7.33 7.37 7.25 45122 7.42 36063 7.24 20500 150206 10
2018-01-16 7.25 7.23 -0.1 7.15 7.38 7.15 42772 7.45 13330 7.13 45278 327392 26
2018-01-15 7.41 7.25 -0.11 7.3 7.35 7.15 76424 7.38 14190 7.15 40415 293046 34
2018-01-14 7.56 7.41 -0.18 7.38 7.5 7.38 67435 7.64 20373 7.33 20924 155030 21
2018-01-11 7.48 7.56 0.02 7.5 7.69 7.5 57063 7.7 25343 7.37 52530 397069 37
2018-01-10 7.36 7.48 0.04 7.4 7.5 7.28 59426 7.6 28343 7.33 47274 353657 19
2018-01-09 7.48 7.36 0.02 7.5 7.5 7.06 15986 7.5 20000 7.27 25067 184600 17
2018-01-08 7.42 7.48 -0.05 7.37 7.5 7.37 11211 7.5 14023 7.37 12447 93115 10
2018-01-04 7.48 7.42 -0.12 7.36 7.45 7.36 15976 7.79 15340 7.36 14077 104425 10
2018-01-03 7.48 7.48 0.05 7.53 7.6 7.4 19416 7.77 23232 7.42 39150 293029 21
2018-01-02 7.4 7.48 0.1 7.5 7.58 7.45 15976 7.57 21582 7.4 10047 75155 13
2017-12-31 7.57 7.4 -0.07 7.5 7.5 7.37 12849 7.79 21595 7.35 18663 138143 22
2017-12-28 7.67 7.57 -0.14 7.53 7.61 7.53 32524 7.85 27020 7.46 11999 90780 9
2017-12-27 7.88 7.67 -0.27 7.61 7.91 7.55 21754 7.8 33020 7.61 37309 286156 25
2017-12-26 7.57 7.88 0.28 7.85 8 7.75 19912 8.2 28200 7.52 96936 764237 71
2017-12-25 7.49 7.57 0.06 7.55 7.6 7.37 36293 7.68 28990 7.51 43050 325718 14
2017-12-19 7.43 7.5 0.07 7.5 7.52 7.5 19020 7.69 30365 7.35 17998 135030 11
2017-12-18 7.66 7.43 -0.2 7.46 7.69 7.41 20602 7.76 26620 7.4 12662 94080 11
2017-12-17 7.58 7.66 0.09 7.67 7.69 7.58 17465 7.76 26365 7.34 36885 282554 12
2017-12-14 7.8 7.58 -0.25 7.55 7.89 7.5 15745 7.87 31555 7.58 39090 296183 25
2017-12-13 7.57 7.8 -0.06 7.51 7.9 7.51 18303 7.91 28115 7.5 20915 163204 17
2017-12-12 7.87 7.57 -0.18 7.69 7.99 7.43 14095 7.98 22125 7.36 78372 593432 41
2017-12-11 7.66 7.87 0.09 7.75 7.98 7.75 17062 7.91 24687 7.75 84104 661864 60
2017-12-10 7.26 7.66 0.19 7.45 7.83 7.45 16118 7.85 15892 7.3 38185 292386 42
2017-12-07 7.24 7.26 0.06 7.3 7.49 7.16 20583 7.49 10517 7.2 30148 218894 37
2017-12-06 7.54 7.24 -0.04 7.5 7.5 7.07 27765 7.64 6117 7.07 29148 211116 22
2017-12-05 7.17 7.54 0.14 7.31 7.79 7.31 24841 7.58 8763 7.26 9199 69389 13
2017-12-04 7.72 7.17 -0.54 7.18 7.76 7.06 19167 7.39 5443 7.12 59682 427726 44
2017-12-03 13.9 13.51 -0.25 13.65 13.66 13.31 8478 13.9 400 13.12 19813 267577 24
2017-11-29 13.64 13.9 0.32 13.96 13.96 13.53 15818 13.95 1407 13.53 5600 77843 6
2017-11-27 13.68 13.42 -0.18 13.5 13.66 13.22 52333 13.7 5215 13.25 51191 686993 43
2017-11-26 13.75 13.68 -0.35 13.4 13.95 13.4 54065 13.6 914 13.3 47760 653305 61
2017-11-23 13.78 13.75 -0.03 13.75 14 13.67 97259 13.96 3626 13.67 25650 352586 27
2017-11-22 14.14 13.78 -0.43 13.71 14.1 13.68 84775 14.1 4701 13.7 13068 180093 24
2017-11-21 13.74 14.14 0.12 13.86 14.24 13.86 56676 14.06 4001 13.67 19520 276075 17
2017-11-20 14.03 13.74 -0.36 13.67 13.85 13.65 58116 13.99 4928 13.67 3770 51815 5
2017-11-19 13.92 14.03 -0.07 13.85 14.25 13.82 43354 14.3 3911 13.85 49134 689509 45
2017-11-16 13.9 13.92 -0.14 13.76 14.1 13.71 27755 14.18 4677 13.65 18301 254737 21
2017-11-15 13.94 13.9 -0.29 13.65 14.34 13.65 33705 14.18 2977 13.56 112558 1564497 72
2017-11-14 13.83 13.94 0.03 13.86 14.09 13.81 19769 14.09 3393 13.86 23162 322936 31
2017-11-13 14.2 13.83 -0.53 13.67 14 13.67 28194 14.09 1368 13.1 3900 53927 10
2017-11-12 14.29 14.2 -0.14 14.15 14.5 13.83 24345 14.18 1678 13.84 52827 750336 57
2017-11-09 13.47 14.29 0.73 14.2 14.81 13.5 10324 14.5 4444 13.51 151616 2167319 159
2017-11-08 13.07 13.47 0.59 13.66 13.66 13 10534 13.69 8442 13.45 55756 750782 81
2017-11-07 12.95 13.07 0.05 13 13.28 12.85 11711 13.33 10484 12.52 16690 218115 24
2017-11-06 12.7 12.95 0.22 12.92 13.25 12.71 9990 13.2 10909 12.52 27540 356587 35
2017-11-05 12.56 12.7 -0.06 12.5 13.28 12.25 8134 12.95 6210 12.35 21169 268939 21
2017-11-02 12.27 12.56 0.73 13 13.28 12.3 27809 13.28 3780 12.41 54009 678443 54
2017-11-01 12.2 12.27 -0.09 12.11 12.57 12.1 47763 12.76 3680 12.1 42600 522829 35
2017-10-31 12.63 12.2 0.04 12.67 12.67 12 10888 13.1 3890 12 59906 730827 57
2017-10-30 12.66 12.63 0.1 12.76 12.76 12.45 14270 13.25 7220 12.55 8100 102283 7
2017-10-29 12.77 12.66 -0.26 12.51 12.78 12.5 8448 13.29 5500 12.39 19601 248204 27
2017-10-26 12.5 12.77 0.25 12.75 12.83 12.52 18948 12.77 5000 12.35 125930 1608095 61
2017-10-25 12.47 12.5 0.27 12.74 12.74 12.3 34113 12.78 7582 12.3 7359 91996 18
2017-10-24 12.42 12.47 -0.12 12.3 12.6 12.3 29566 12.8 6603 12.25 3150 39295 7
2017-10-23 12.44 12.42 -0.11 12.33 12.47 12.32 29066 12.8 7070 12.25 13890 172548 11
2017-10-22 12.47 12.44 0.03 12.5 12.5 12.42 28966 12.8 6403 12.25 1300 16178 3
2017-10-19 12.5 12.47 -0.16 12.34 12.6 12.3 14966 13.19 6403 12.25 21491 268097 33
2017-10-18 12.7 12.5 -0.15 12.55 12.77 12.4 19700 13.19 7018 12.25 107630 1345708 34
2017-10-17 12.85 12.7 0.04 12.89 12.91 12.5 18566 13.19 4318 12.11 10086 128092 15
2017-10-16 12.97 12.85 -0.12 12.85 13.28 12.55 17707 13.19 4373 12.17 39009 501165 44
2017-10-15 12.54 12.97 0.45 12.99 13.1 12.56 15700 13.1 6013 12.28 34694 450012 39
2017-10-12 12.54 12.54 -0.03 12.51 12.73 12.32 36698 12.73 4883 12.12 12285 154055 19
2017-10-11 12.63 12.54 -0.23 12.4 12.64 12.36 27372 12.83 5768 12.1 23900 299753 31
2017-10-10 12.23 12.63 0.27 12.5 12.74 12.5 18113 12.79 3883 12.1 25477 321779 19
2017-10-09 12.4 12.23 -0.1 12.3 12.5 12.1 16882 12.76 5378 12.1 38590 472123 34
2017-10-02 12.21 12.13 -0.11 12.1 12.7 12.1 3986 12.67 1770 12.1 15340 186123 14
2017-10-01 12.42 12.21 -0.17 12.25 12.6 12.11 9574 12.78 3142 12.05 8350 101931 8
2017-09-27 12.98 12.61 -0.47 12.51 12.89 12.51 28632 12.85 2272 12.45 5300 66818 11
2017-09-26 13.18 12.98 -0.38 12.8 13.01 12.8 47712 13.17 1100 12.58 29460 382509 23
2017-09-25 13.52 13.18 -0.62 12.9 13.9 12.83 14442 13.2 3100 12.55 87189 1149226 86
2017-09-24 12.33 13.52 1.23 13.56 13.56 12.2 0 0 1500 13.2 253627 3429813 160
2017-09-20 11.21 12.33 1.12 12.33 12.33 12.33 0 0 12003 12.33 13189 162620 14
2017-09-19 11.21 11.21 -11.21 0 0 0 0 0 8058 10.51 0 0 0
2017-09-18 11.17 11.21 -0.02 11.15 11.3 11.12 16694 11.5 8208 10.56 12579 140973 11
2017-09-17 11.03 11.17 0.18 11.21 11.21 11.03 13464 11.74 8668 10.8 14076 157186 17
2017-09-14 11.15 11.03 0.04 11.19 11.19 10.8 16989 11.74 8668 10.8 46719 515323 25
2017-09-13 11.18 11.15 -0.05 11.13 11.24 11.1 26231 11.36 5388 11.05 31435 350360 21
2017-09-12 11.17 11.18 -0.12 11.05 11.25 11.05 17459 11.75 5518 11.05 12750 142552 15
2017-09-11 11.39 11.17 -0.39 11 11.69 10.99 16099 11.75 6313 10.9 94401 1054622 70
2017-09-10 11.06 11.39 0.31 11.37 11.5 11.25 16849 11.69 5313 10.87 50365 573666 37
2017-09-07 11.43 11.06 -0.3 11.13 11.5 11 12750 11.69 5255 10.71 41100 454633 28
2017-09-06 11.01 11.43 0.48 11.49 11.49 11.34 7190 11.69 8838 10.52 12000 137180 15
2017-09-05 11.13 11.01 0.23 11.36 11.36 10.95 8315 11.39 8913 10.36 27000 297274 9
2017-08-30 10.88 11.13 0.26 11.14 11.49 10.94 2000 11.69 8498 10.74 52469 583782 60
2017-08-29 10.9 10.88 0.07 10.97 10.97 10.54 3127 10.97 8558 10.33 15100 164357 17
2017-08-28 10.44 10.9 0.07 10.51 10.98 10.45 4874 10.89 3058 10.27 6357 69284 15
2017-08-27 10.74 10.44 -0.47 10.27 10.97 10.27 13219 10.7 3058 10.27 7277 75969 21
2017-08-24 10.46 10.74 0.23 10.69 10.9 10.43 8786 10.99 5885 10.47 13881 149030 22
2017-08-22 10.73 10.57 -0.26 10.47 10.95 10.47 18623 11 5530 10.45 13400 141676 14
2017-08-21 10.74 10.73 0.19 10.93 10.94 10.52 16268 11.11 3330 10.45 7830 84006 8
2017-08-20 10.88 10.74 -0.23 10.65 11.17 10.47 9269 11.18 3298 10.45 11265 120969 19
2017-08-17 10.96 10.88 0.22 11.18 11.18 10.45 8328 11.18 300 10.45 4858 52869 18
2017-08-16 10.8 10.96 0.5 11.3 11.64 10.7 637 11.59 475 10.55 14695 161080 17
2017-08-13 11.92 11.47 -0.7 11.22 11.75 11.1 12180 11.9 6295 11.12 33395 382880 32
2017-08-10 12 11.92 -0.4 11.6 12.34 11.5 3980 12.94 150 11.03 43298 515979 51
2017-08-09 12.28 12 -0.28 12 12.3 11.88 31186 12.3 2120 11.84 15199 182427 22
2017-08-08 12.46 12.28 -0.26 12.2 12.31 12.2 25277 12.59 255 12.03 24177 296781 20
2017-08-07 12.62 12.46 -0.32 12.3 12.62 12.3 33923 12.9 337 12.23 32100 399935 29
2017-08-06 12.64 12.62 -0.24 12.4 13 12.4 73875 12.5 17302 12.42 16945 213879 32
2017-08-03 12.87 12.64 0.1 12.97 13 12.24 20083 13.23 192 12.23 51377 649158 60
2017-08-02 13.39 12.87 -0.86 12.53 13.1 12.5 24279 13.5 3262 12.26 81081 1043522 86
2017-07-27 11.32 12.04 0.43 11.75 12.39 11.75 11926 12 400 11.12 66270 797567 72
2017-07-26 11.76 11.32 -0.45 11.31 11.9 11.3 22662 11.87 306 11.01 17777 201264 24
2017-07-25 11.41 11.76 0.14 11.55 12.2 11.5 7950 12.19 3644 11.55 65153 766242 81
2017-07-24 10.47 11.41 1.04 11.51 11.51 10.74 0 0 14700 11.51 98002 1118406 94
2017-07-17 10.37 10.65 0.36 10.73 10.73 10.32 3728 10.72 5610 10.13 15572 165774 14
2017-07-16 10.33 10.37 -0.02 10.31 10.4 10.3 10136 10.62 5575 10.22 13330 138200 18
2017-07-12 9.99 10.24 0.21 10.2 10.65 10.1 7788 10.62 4903 10.12 15753 161361 23
2017-07-11 10.46 9.99 -0.11 10.35 10.37 9.45 7798 10.94 2135 10 63434 633757 50
2017-07-10 10.95 10.46 -0.6 10.35 10.77 10.2 29233 10.45 451 10.2 84800 886913 79
2017-07-09 10.7 10.95 0.6 11.3 11.3 10.55 9229 11.3 2100 10.54 83747 917062 66
2017-07-02 9.22 9.22 0.02 9.24 9.4 9.24 13676 9.37 6532 8.8 830 7749 2
2017-06-28 9.22 9.22 0.18 9.4 9.4 9.4 10765 9.39 6532 8.8 1000 9400 2
2017-06-22 8.9 9.22 0.54 9.44 9.44 9 9948 9.48 7777 8.83 6570 60599 17
2017-06-21 8.9 8.9 0.1 9 9.24 9 7792 9.3 7277 8.81 900 8105 5
2017-06-20 8.91 8.9 -0.01 8.9 8.9 8.88 9575 9.3 7277 8.81 3000 26690 5
2017-06-19 9.09 8.91 -0.23 8.86 9 8.86 11598 9.35 7777 8.85 15500 138079 12
2017-06-18 9.25 9.09 -0.24 9.01 9.2 9.01 9507 9.35 9877 8.9 2475 22506 4
2017-06-15 9.15 9.25 0.19 9.34 9.34 9.06 9509 9.39 6827 9.05 4217 39023 9
2017-06-14 9.17 9.15 -0.07 9.1 9.25 9.05 11676 9.38 6962 9.05 23438 214354 14
2017-06-13 9.32 9.17 -0.03 9.29 9.29 9.16 15265 9.35 8862 9.16 3500 32106 6
2017-06-12 9.31 9.32 -0.15 9.16 9.35 9.16 10746 9.38 8237 9.15 3500 32610 3
2017-06-11 9.37 9.31 -0.07 9.3 9.4 9.3 8975 9.4 7757 9.05 1901 17704 5
2017-06-08 9.22 9.37 0.08 9.3 9.44 9.28 6800 9.45 7891 9.05 16000 149901 27
2017-06-07 9.01 9.22 0.24 9.25 9.25 9.19 13400 9.28 14352 9.05 6769 62415 8
2017-06-06 8.85 9.01 0.15 9 9.05 8.88 14408 9.21 6952 8.81 31280 281768 27
2017-06-04 8.91 9.06 0.31 9.22 9.22 8.8 14170 9.22 4992 8.81 22662 205422 21
2017-06-01 8.94 8.91 -0.03 8.91 8.91 8.91 13228 9.2 4812 8.72 1915 17063 5
2017-05-31 8.94 8.94 -0.02 8.92 9.1 8.92 10621 9.1 5587 8.82 1100 9992 2
2017-05-30 9 8.94 0.17 9.17 9.17 8.81 12975 9.17 5587 8.78 17520 156573 20
2017-05-28 8.87 8.89 0.03 8.9 8.91 8.77 11326 9.2 5577 8.77 4635 41198 7
2017-05-25 9.01 8.87 -0.25 8.76 9 8.76 8426 9.25 4632 8.72 5925 52576 12
2017-05-24 8.84 9.01 0.06 8.9 9.25 8.9 10426 9.25 4787 8.72 8825 79488 12
2017-05-22 9.21 8.9 -0.41 8.8 9.1 8.8 7353 9.39 5000 8.66 20924 186124 32
2017-05-21 9.22 9.21 -0.01 9.21 9.21 9.2 4253 9.48 8680 9.1 2000 18415 3
2017-05-18 9.18 9.22 -0.05 9.13 9.35 9.13 3853 9.38 8500 9.1 11810 108886 11
2017-05-17 9.25 9.18 -0.14 9.11 9.5 9.11 5203 9.39 9400 9.1 18550 170257 37
2017-05-16 8.9 9.25 0.45 9.35 9.43 9.15 1000 9.72 6500 9.1 42386 392084 51
2017-05-15 8.97 8.9 -0.17 8.8 8.96 8.8 9674 9.1 7300 8.76 10507 93494 12
2017-05-14 8.79 8.97 0.32 9.11 9.11 8.82 8074 9.1 9255 8.83 3490 31312 8
2017-05-11 8.94 8.79 0.21 9.15 9.15 8.68 7602 9.14 6400 8.66 43225 379886 63
2017-05-10 9.09 8.94 -0.21 8.88 9.1 8.81 8102 9.15 7697 8.8 13672 122258 15
2017-05-04 8.94 8.88 -0.11 8.83 9 8.82 9503 9.35 5380 8.75 14751 131037 24
2017-05-03 9.01 8.94 -0.2 8.81 9.3 8.81 9300 9.35 7821 8.8 6315 56448 10
2017-05-02 8.98 9.01 -0.13 8.85 9.17 8.85 9300 9.35 4635 8.8 22000 198299 20
2017-04-30 9.08 8.98 0.17 9.25 9.25 8.7 9100 9.6 4000 8.65 15909 142784 16
2017-04-27 9.01 9.08 0.07 9.08 9.11 9.05 9700 9.6 4690 9 12543 113952 17
2017-04-26 9.1 9.01 -0.05 9.05 9.05 8.91 10100 9.6 2200 8.87 13725 123592 19
2017-04-24 9.39 9.1 -0.49 8.9 9.5 8.6 20709 9.6 8200 8.9 59802 543995 46
2017-04-23 9.73 9.39 -0.55 9.18 9.7 9.15 22965 9.7 1000 9 29583 277895 26
2017-04-20 9.7 9.73 0 9.7 9.9 9.66 22465 9.89 4739 9.55 23438 228003 23
2017-04-19 9.92 9.7 -0.22 9.7 9.71 9.67 23235 9.9 6739 9.68 14400 139636 10
2017-04-18 9.98 9.92 -0.36 9.62 10.18 9.6 20692 10.18 5239 9.66 104343 1035007 18
2017-04-13 10.11 9.98 -0.18 9.93 10.02 9.93 16900 10.18 4609 9.92 9620 96048 10
2017-04-12 10.15 10.11 -0.15 10 10.31 10 26151 10.18 5700 9.93 21936 221814 32
2017-04-11 9.9 10.15 0.3 10.2 10.24 9.94 17053 10.25 5500 9.9 15270 154993 26
2017-04-10 10 9.9 -0.1 9.9 10.06 9.03 16703 10.24 16193 9.78 56016 554346 33
2017-04-09 10.04 10 0 10.04 10.2 9.83 19765 10.25 4672 9.89 24387 243925 41
2017-04-06 10.16 10.04 -0.16 10 10.2 9.98 14005 10.44 2730 10 14562 146249 22
2017-04-05 10.04 10.16 0.02 10.06 10.39 9.99 13275 10.55 6282 10 34870 354256 49
2017-04-04 10.3 10.04 -0.34 9.96 10.29 9.93 14933 10.58 2412 9.88 102299 1027551 100
2017-04-03 10.51 10.3 -0.3 10.21 10.67 9.88 14524 10.58 10573 10.04 76278 785536 64
2017-04-02 10.22 10.51 0.45 10.67 10.7 10.17 8760 10.8 5922 10.39 62936 661682 95
2017-03-30 9.82 10.22 0.56 10.38 10.5 9.85 2814 10.5 3622 10.16 83792 856074 111
2017-03-29 9.91 9.82 0.03 9.94 10 9.51 13118 9.94 11022 9.61 34930 342882 27
2017-03-28 9.87 9.91 -0.12 9.75 9.99 9.75 10022 9.97 4109 9.69 21490 212993 24
2017-03-27 9.99 9.87 -0.2 9.79 10.04 9.66 4238 10.44 12109 9.6 38372 378804 51
2017-03-26 10.16 9.99 -0.28 9.88 10.45 9.87 17179 10.44 4000 9.87 37727 377053 48
2017-03-23 10.12 10.16 -0.07 10.05 10.5 10 819 11 1250 9.87 92320 937714 81
2017-03-22 10.64 10.12 -0.54 10.1 10.93 9.58 4502 11.25 2405 10.01 207157 2096740 195
2017-03-21 9.76 10.64 0.58 10.34 10.73 10 0 0 1260 10.06 360350 3832697 172
2017-03-20 9.04 9.76 0.9 9.94 9.94 9 0 0 5609 9.94 168499 1644367 111
2017-03-19 9.44 9.04 -0.25 9.19 9.39 8.7 7853 9.39 4000 9.01 112313 1015075 121
2017-03-16 8.83 9.44 0.62 9.45 9.6 9 8114 9.49 1400 8.86 375276 3540820 83
2017-03-12 8.01 8.2 0.18 8.19 8.4 7.75 19999 8.35 4000 7.71 136000 1115232 35
2017-03-02 7.53 7.38 -0.03 7.5 7.5 7.3 33326 7.7 500 7 4900 36140 5
2017-03-01 7.52 7.53 0.03 7.55 7.6 7.3 33659 7.7 3910 7.3 13010 97949 11
2017-02-20 6.92 7.02 0.09 7.01 7.1 6.87 5799 7.3 15895 6.86 10618 74519 15
2017-02-19 6.95 6.92 0.12 7.07 7.07 6.75 3200 7.37 16195 6.92 16292 112678 12
2017-02-16 6.99 6.95 0.01 7 7.01 6.85 4687 7.37 10695 6.9 17449 121332 16
2017-02-15 6.88 6.99 0.12 7 7 6.8 11686 7.3 21445 6.82 2305 16105 3
2017-02-14 7 6.88 -0.28 6.72 6.92 6.72 15826 7.2 10750 6.7 6204 42697 9
2017-02-13 7 7 -0.2 6.8 6.8 6.8 12810 7.3 6750 6.87 155 1054 1
2017-02-12 7.16 7 -0.39 6.77 7.1 6.77 11066 7.43 0 0 5700 39918 10
2017-02-09 7.16 7.16 0.1 7.26 7.26 7.06 9462 7.44 3000 7.05 500 3629 2
2017-02-08 7.01 7.16 0.1 7.11 7.32 7.03 10863 7.45 600 6.8 163635 1170841 47
2017-02-07 6.83 7.01 0.32 7.15 7.28 6.81 12223 7.25 6849 7.03 165359 1158999 64
2017-02-06 6.71 6.83 0.24 6.95 6.95 6.66 16004 6.99 10249 6.67 10500 71739 9
2017-02-05 6.7 6.71 -0.05 6.65 6.85 6.65 14431 6.99 10249 6.65 9975 66975 10
2017-02-02 6.63 6.7 0.07 6.7 6.71 6.69 12719 7.03 12384 6.65 1660 11119 4
2017-02-01 6.63 6.63 -0.11 6.52 6.52 6.52 11310 7.03 15384 6.5 330 2152 1
2017-01-31 6.67 6.63 -0.08 6.59 6.67 6.5 16805 6.75 9690 6.48 28989 192298 14
2017-01-30 6.8 6.67 -0.2 6.6 6.75 6.6 27639 6.75 5000 6.3 20844 139115 18
2017-01-29 6.93 6.8 -0.13 6.8 6.8 6.8 22241 7.03 6000 6.6 4800 32640 2
2017-01-26 6.73 6.93 0.02 6.75 6.97 6.75 23248 6.96 2000 6.6 13300 92196 7
2017-01-24 6.94 6.73 -0.27 6.67 6.89 6.65 27339 6.97 7595 6.57 14017 94295 17
2017-01-23 6.46 6.94 0.26 6.72 7.1 6.5 8000 7.1 7497 6.51 60733 421264 43
2017-01-22 6.56 6.46 0.06 6.62 6.62 6.26 8487 6.65 6525 6.21 49790 321839 22
2017-01-19 6.85 6.56 -0.61 6.24 6.65 6.24 20087 6.95 2500 6.32 70451 462484 37
2017-01-17 7.01 6.99 0 7.01 7.07 6.83 23048 7.1 8000 6.87 137808 963537 67
2017-01-16 6.8 7.01 0.2 7 7.32 6.74 22756 7.25 10947 6.75 195361 1368507 127
2017-01-15 5.97 6.44 0.59 6.56 6.56 6 0 0 31527 6.56 231168 1489816 172
2017-01-12 5.82 5.97 0.17 5.99 6.07 5.87 18069 6.07 2103 5.84 35224 210231 22
2017-01-11 5.85 5.82 0.04 5.89 5.9 5.8 10905 6.1 7143 5.76 17702 103008 13
2017-01-10 5.8 5.85 -0.04 5.76 5.95 5.75 9605 6.15 6503 5.7 18999 111149 13
2017-01-09 5.98 5.8 -0.2 5.78 5.83 5.78 15237 6.1 7503 5.81 10188 59072 8
2017-01-08 5.98 5.98 -5.98 0 0 0 14106 6.15 6503 5.7 0 0 0
2017-01-05 5.98 5.98 -0.07 5.91 5.91 5.91 19105 6.12 1503 5.7 800 4728 2
2016-12-26 5.78 5.9 0.16 5.94 5.94 5.85 14931 5.99 7147 5.78 15000 88550 10
2016-12-25 5.87 5.78 -0.07 5.8 5.8 5.77 14731 5.99 5167 5.65 7844 45360 9
2016-12-22 5.87 5.87 0.04 5.91 5.92 5.81 9632 6.08 3167 5.6 33139 194577 22
2016-12-21 5.79 5.87 0.15 5.94 5.94 5.7 12711 5.99 8267 5.63 38500 225863 31
2016-12-20 5.64 5.79 0.24 5.88 5.88 5.67 22679 5.92 4317 5.66 23047 133435 17
2016-12-19 5.73 5.64 -0.1 5.63 5.7 5.6 26920 5.89 2817 5.62 8500 47962 7
2016-12-18 5.56 5.73 0.06 5.62 5.92 5.61 22485 5.89 3417 5.62 8000 45822 6
2016-12-15 5.76 5.56 -0.2 5.56 5.56 5.56 21532 5.92 2267 5.4 2960 16458 3
2016-12-14 5.59 5.76 0.26 5.85 5.85 5.55 12533 5.98 2567 5.52 4202 24190 6
2016-12-13 5.61 5.59 -0.09 5.52 5.61 5.52 15169 5.93 0 0