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 %

International company For Medical Industries -ICMI

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 1.428 1.497 0.042 1.47 1.57 1.348 165545 1.5 218373 1.47 507527 782886 130
2022-01-09 1.488 1.428 -0.07 1.418 1.5 1.393 268516 1.449 191252 1.417 177281 255668 43
2022-01-05 1.524 1.488 -0.036 1.488 1.629 1.461 371164 1.488 382945 1.462 442528 691807 118
2022-01-04 1.386 1.524 0.138 1.524 1.524 1.38 0 0 349132 1.524 571704 855607 98
2022-01-03 1.26 1.386 0.126 1.386 1.386 1.24 0 0 383792 1.386 1057499 1432815 109
2022-01-02 1.248 1.26 0.012 1.26 1.295 1.222 226558 1.27 151131 1.262 229558 288757 55
2021-12-30 1.135 1.248 0.113 1.248 1.248 1.205 0 0 426364 1.248 740560 921398 110
2021-12-29 1.032 1.135 0.103 1.135 1.135 1.07 0 0 278679 1.135 573367 646040 93
2021-12-28 1.032 1.032 0.033 1.065 1.07 1.045 108112 1.065 217356 1.085 69367 73327 25
2021-12-27 1.032 1.032 0 1.032 1.051 1.002 144839 1.035 422700 1.035 44500 45869 10
2021-12-26 1.032 1.032 0 1.032 1.05 1.002 113174 1.049 382707 1.03 128563 132221 28
2021-12-23 1.032 1.032 -0.001 1.031 1.036 1.031 106040 1.032 230663 1.031 19887 20570 10
2021-12-22 1.032 1.032 0.021 1.053 1.073 1.011 120829 1.065 331520 1.042 47961 50668 24
2021-12-21 1.032 1.032 0 1.032 1.05 1.01 110500 1.032 241975 1.024 61400 63456 20
2021-12-20 1.032 1.032 -1.032 0 0 0 143408 1.064 164000 1.032 0 0 0
2021-12-19 1.032 1.032 -0.001 1.031 1.085 1.031 103371 1.065 208803 1.032 90585 94751 20
2021-12-16 1.032 1.032 0 1.032 1.06 1.032 154226 1.06 179845 1.037 48434 50350 10
2021-12-15 1.093 1.032 -0.061 1.032 1.1 1.03 209620 1.032 136174 1.03 183201 189932 33
2021-12-14 1.093 1.093 -0.052 1.041 1.063 1.04 172509 1.078 164203 1.045 109200 114599 21
2021-12-13 1.093 1.093 -0.033 1.06 1.093 1.06 139771 1.06 98000 1.055 41000 43781 20
2021-12-12 1.093 1.093 -0.031 1.062 1.1 1.06 176439 1.085 186921 1.065 132470 142015 30
2021-12-09 1.049 1.093 0.071 1.12 1.12 1.03 135899 1.08 143024 1.038 204455 214173 51
2021-12-08 1.102 1.049 -0.056 1.046 1.128 1.03 227015 1.072 241000 1.052 198866 213025 58
2021-12-07 1.161 1.102 -0.059 1.102 1.166 1.095 403657 1.102 127683 1.101 501732 553024 81
2021-12-06 1.122 1.161 0.096 1.218 1.22 1.08 165207 1.21 365252 1.143 454060 521982 89
2021-12-05 1.174 1.122 -0.039 1.135 1.19 1.081 227834 1.122 53654 1.11 294990 325565 54
2021-12-02 1.174 1.174 -0.074 1.1 1.17 1.1 197686 1.16 138850 1.108 85691 97627 24
2021-12-01 1.174 1.174 -0.082 1.092 1.17 1.061 179922 1.156 109450 1.17 57587 63328 15
2021-11-30 1.174 1.174 -0.044 1.13 1.15 1.13 186776 1.147 58300 1.17 43603 49730 19
2021-11-29 1.174 1.174 -0.034 1.14 1.19 1.13 226060 1.139 93592 1.14 81950 94022 46
2021-11-28 1.206 1.174 -0.056 1.15 1.199 1.091 136914 1.15 132261 1.15 205360 238206 153
2021-11-25 1.208 1.206 -0.002 1.206 1.237 1.141 219913 1.19 139830 1.171 202740 240167 91
2021-11-24 1.208 1.208 -0.058 1.15 1.24 1.135 220685 1.174 95642 1.151 118143 135454 47
2021-11-23 1.158 1.208 0.044 1.202 1.24 1.131 244106 1.2 123282 1.16 172188 206882 128
2021-11-22 1.098 1.158 0.06 1.158 1.181 1.036 89460 1.158 122762 1.111 162935 183672 55
2021-11-21 1.179 1.098 -0.097 1.082 1.285 1.082 345560 1.1 65199 1.1 899159 1015372 96
2021-11-18 1.247 1.179 -0.068 1.179 1.29 1.125 281895 1.179 56850 1.15 201748 233296 77
2021-11-17 1.211 1.247 0.036 1.247 1.28 1.133 244534 1.247 49550 1.171 155782 192965 63
2021-11-16 1.13 1.211 0.081 1.211 1.243 1.081 101000 1.237 324679 1.211 489541 581656 120
2021-11-15 1.111 1.13 0.019 1.13 1.189 1.042 107167 1.13 168110 1.06 255572 279880 52
2021-11-14 1.1 1.111 0.011 1.111 1.13 1.06 143371 1.111 151550 1.101 309741 334030 65
2021-11-11 1.067 1.1 0.033 1.1 1.13 1.067 89272 1.1 191850 1.082 195875 213808 57
2021-11-10 1.067 1.067 0 1.067 1.067 1.036 71781 1.067 113780 1.038 67225 70703 16
2021-11-09 1.124 1.067 -0.057 1.067 1.18 1.06 197743 1.067 22500 1.06 278753 302518 58
2021-11-08 1.06 1.124 0.064 1.124 1.155 1.08 34190 1.15 246164 1.124 232947 257635 54
2021-11-07 1.091 1.06 -0.031 1.06 1.139 1.05 121020 1.094 168468 1.07 153812 164136 27
2021-11-04 1.104 1.091 -0.014 1.09 1.139 1.09 118327 1.13 104320 1.09 116027 126875 31
2021-11-03 1.187 1.104 -0.083 1.104 1.17 1.09 217187 1.157 194602 1.105 221825 249663 41
2021-11-02 1.207 1.187 -0.017 1.19 1.249 1.18 369711 1.199 108822 1.19 245778 292854 38
2021-11-01 1.207 1.207 0.013 1.22 1.237 1.18 192301 1.219 200947 1.201 82936 100077 33
2021-10-31 1.196 1.207 0.038 1.234 1.31 1.163 225515 1.2 171542 1.207 164507 203830 42
2021-10-28 1.201 1.196 0.059 1.26 1.321 1.18 185901 1.2 351948 1.2 737782 886086 114
2021-10-27 1.244 1.201 -0.043 1.201 1.289 1.14 122250 1.201 59186 1.17 138259 167045 44
2021-10-26 1.35 1.244 -0.022 1.328 1.38 1.215 100350 1.328 17478 1.244 78752 100760 25
2021-10-25 1.498 1.35 -0.148 1.35 1.5 1.349 134961 1.39 5005 1.35 208440 288296 42
2021-10-24 1.492 1.498 0.006 1.498 1.64 1.495 97900 1.498 133340 1.492 175507 268085 53
2021-10-20 1.357 1.492 0.135 1.492 1.492 1.27 0 0 282947 1.492 381314 561831 67
2021-10-19 2.24 2.02 -0.22 2.02 2.18 2.02 214759 2.02 0 0 754985 1526655 141
2021-10-18 2.48 2.24 -0.24 2.24 2.6 2.24 320344 2.24 0 0 576789 1314082 125
2021-10-17 2.55 2.48 -0.12 2.43 2.69 2.43 284696 2.42 37800 2.43 103984 268633 42
2021-10-14 2.67 2.55 -0.12 2.55 2.76 2.5 256833 2.55 66488 2.53 81513 208676 51
2021-10-13 2.69 2.67 -0.08 2.61 2.73 2.5 218851 2.66 34600 2.61 167065 443362 57
2021-10-12 2.72 2.69 -0.03 2.69 2.8 2.66 198754 2.69 19200 2.68 88002 236729 20
2021-10-11 2.76 2.72 -0.04 2.72 2.87 2.7 215665 2.72 25600 2.65 435522 1209837 70
2021-10-10 2.8 2.76 -0.08 2.72 2.88 2.71 262924 2.84 70551 3.08 144588 402083 38
2021-10-06 2.79 2.8 0.01 2.8 2.94 2.6 210496 2.75 120801 2.8 378250 1073229 64
2021-10-05 2.84 2.79 -0.07 2.77 2.85 2.77 225827 2.83 104158 2.77 123958 347959 45
2021-10-04 2.96 2.84 -0.15 2.81 2.99 2.78 268852 2.89 75353 2.8 168922 482831 76
2021-10-03 2.97 2.96 -0.01 2.96 3.19 2.9 338392 2.95 100000 2.88 560651 1691369 165
2021-09-30 2.95 2.97 0.02 2.97 3.2 2.85 381497 2.97 141253 2.92 528289 1548454 140
2021-09-29 2.89 2.95 0.06 2.95 3.05 2.86 158274 3.04 216469 2.95 570251 1673871 139
2021-09-28 2.91 2.89 -0.02 2.89 2.95 2.7 151609 2.89 133176 2.85 313547 893227 99
2021-09-27 3.11 2.91 -0.25 2.86 3.13 2.86 345233 2.91 104997 2.9 599352 1811299 192
2021-09-26 2.98 3.11 0.13 3.11 3.27 2.92 204181 3.11 244044 3.07 996026 3129682 241
2021-09-23 2.94 2.98 0.06 3 3.09 2.94 216319 2.98 256501 2.96 402805 1215432 106
2021-09-22 2.77 2.94 0.17 2.94 2.99 2.8 169638 2.94 186977 2.91 433872 1266535 112
2021-09-21 2.8 2.77 0.04 2.84 2.87 2.71 110545 2.83 123552 2.8 97458 269963 52
2021-09-20 2.93 2.8 -0.13 2.8 2.99 2.75 219527 2.85 149705 2.8 254738 714297 72
2021-09-19 2.81 2.93 0.12 2.93 3.06 2.72 142094 2.93 288033 2.9 674466 1953152 155
2021-09-16 2.73 2.81 0.07 2.8 2.87 2.6 127531 2.8 337468 2.8 414859 1149536 77
2021-09-15 2.73 2.73 -0.12 2.61 2.75 2.61 130867 2.67 46512 2.61 18900 50331 8
2021-09-14 2.63 2.73 0.1 2.73 2.76 2.61 202864 2.73 239334 2.72 300405 819337 40
2021-09-13 2.74 2.63 -0.14 2.6 2.8 2.6 165497 2.75 40237 2.61 158705 428351 61
2021-09-12 2.72 2.74 0.05 2.77 2.8 2.65 229531 2.78 95990 2.69 89950 247710 37
2021-09-09 2.54 2.72 0.25 2.79 2.79 2.5 0 0 91544 2.79 251339 664171 56
2021-09-08 2.64 2.54 -0.11 2.53 2.74 2.52 135521 2.59 94836 2.54 87894 224919 32
2021-09-07 2.44 2.64 0.24 2.68 2.68 2.58 48800 2.67 83194 2.68 156486 413482 59
2021-09-06 2.68 2.44 -0.26 2.42 2.8 2.42 115115 2.45 0 0 153760 388879 46
2021-09-05 2.73 2.68 -0.03 2.7 2.9 2.64 154059 2.7 36805 2.64 177236 505998 65
2021-09-02 2.61 2.73 0.13 2.74 2.74 2.69 0 0 181040 2.74 55708 151890 18
2021-09-01 2.5 2.61 0.12 2.62 2.62 2.5 0 0 125800 2.62 71933 187852 24
2021-08-31 2.5 2.5 -0.1 2.4 2.41 2.39 128023 2.59 38586 2.49 19000 45630 5
2021-08-30 2.63 2.5 -0.13 2.5 2.58 2.5 132721 2.6 27386 2.5 297723 744501 37
2021-08-29 2.69 2.63 -0.13 2.56 2.75 2.56 167570 2.56 0 0 109650 287892 45
2021-08-26 2.6 2.69 0 2.6 2.73 2.54 56113 2.6 80075 2.59 140186 377114 42
2021-08-25 2.48 2.6 0.12 2.6 2.6 2.5 0 0 211351 2.6 308580 801816 54
2021-08-24 2.56 2.48 -0.09 2.47 2.63 2.46 122315 2.53 45532 2.47 88368 219226 25
2021-08-23 2.51 2.56 0 2.51 2.63 2.39 77955 2.59 237990 2.51 354214 908339 117
2021-08-22 2.64 2.51 -0.13 2.51 2.52 2.51 218385 2.51 0 0 100021 251076 31
2021-08-19 2.75 2.64 -0.13 2.62 2.8 2.62 126214 2.62 0 0 119432 315389 40
2021-08-18 2.86 2.75 -0.14 2.72 2.92 2.72 195684 2.72 0 0 212911 586018 67
2021-08-17 2.85 2.86 -0.05 2.8 2.97 2.76 97022 2.88 259574 2.8 504924 1442731 94
2021-08-16 2.84 2.85 -0.02 2.82 2.98 2.81 116472 2.88 124250 2.81 181214 517103 48
2021-08-15 2.77 2.84 0.04 2.81 2.9 2.73 43974 2.87 314050 2.81 435299 1237901 160
2021-08-11 2.78 2.77 -0.11 2.67 2.87 2.67 61236 2.77 80700 2.67 130746 361730 59
2021-08-10 2.91 2.78 -0.14 2.77 2.99 2.77 99597 2.77 0 0 250726 697182 63
2021-08-09 3.05 2.91 -0.15 2.9 3.04 2.9 64166 2.9 0 0 148700 432096 26
2021-08-08 3.08 3.05 -0.15 2.93 3.23 2.93 150542 3.1 12600 2.93 161460 492601 38
2021-08-05 3.03 3.08 0.08 3.11 3.16 3 73550 3.11 153842 3 171477 527783 79
2021-08-04 3.03 3.03 0.01 3.04 3.13 2.95 132319 3.04 146923 3 122571 371336 30
2021-08-03 3.15 3.03 -0.15 3 3.19 3 167817 3 0 0 206908 627901 42
2021-08-02 3.26 3.15 -0.16 3.1 3.28 3.1 200372 3.1 0 0 188048 592288 49
2021-08-01 3.19 3.26 0.03 3.22 3.34 3.13 228212 3.22 283530 3.13 406888 1325205 154
2021-07-29 3.31 3.19 -0.16 3.15 3.38 3.15 280435 3.15 0 0 131050 418021 43
2021-07-28 3.41 3.31 -0.17 3.24 3.45 3.24 284712 3.24 0 0 526158 1738960 127
2021-07-27 3.52 3.41 -0.17 3.35 3.58 3.35 412915 3.35 0 0 379688 1294034 75
2021-07-26 3.58 3.52 -0.04 3.54 3.58 3.47 288763 3.53 241231 3.5 255823 899399 35
2021-07-25 3.51 3.58 0.06 3.57 3.65 3.5 167077 3.57 166300 3.52 274086 981168 75
2021-07-18 3.52 3.51 0.08 3.6 3.64 3.4 219752 3.6 174585 3.41 183410 643092 44
2021-07-15 3.54 3.52 0 3.54 3.64 3.41 215039 3.54 245981 3.48 236953 835244 55
2021-07-14 3.56 3.54 0 3.56 3.69 3.46 254141 3.55 171868 3.5 174413 617831 46
2021-07-13 3.42 3.56 0.06 3.48 3.59 3.45 7200 3.55 186252 3.5 292429 1042211 73
2021-07-12 3.35 3.42 0.16 3.51 3.51 3.25 0 0 331013 3.51 503386 1722352 125
2021-07-11 3.41 3.35 -0.07 3.34 3.49 3.31 85611 3.36 110267 3.34 107456 359853 37
2021-07-08 3.5 3.41 -0.02 3.48 3.55 3.37 162082 3.47 317795 3.39 237955 812071 51
2021-07-07 3.39 3.5 0.14 3.53 3.55 3.25 51467 3.52 168361 3.46 242380 849355 92
2021-07-06 3.31 3.39 0.05 3.36 3.47 3.17 22140 3.46 154582 3.36 295399 1000958 77
2021-07-05 3.26 3.31 0.06 3.32 3.42 3.21 114920 3.37 261950 3.32 541445 1792823 120
2021-07-04 3.13 3.26 0.15 3.28 3.28 3.2 0 0 283243 3.28 168141 548002 57
2021-06-30 2.99 3.13 0.14 3.13 3.13 3.07 0 0 345379 3.13 546327 1707918 90
2021-06-29 2.87 2.99 0.14 3.01 3.01 2.9 0 0 493004 3.01 162150 485101 39
2021-06-28 2.74 2.87 0.13 2.87 2.87 2.87 0 0 313695 2.87 332692 954826 24
2021-06-27 2.61 2.74 0.13 2.74 2.74 2.74 0 0 338995 2.74 70705 193732 16
2021-06-24 2.5 2.61 0.12 2.62 2.62 2.54 0 0 238821 2.62 163282 426004 29
2021-06-23 2.61 2.5 -0.13 2.48 2.57 2.48 112400 2.48 0 0 287207 719383 34
2021-06-22 2.66 2.61 -0.07 2.59 2.79 2.53 199189 2.59 3000 2.55 956137 2499184 139
2021-06-21 2.55 2.66 -0.03 2.52 2.67 2.52 17445 2.62 66573 2.52 640267 1703599 77
2021-06-20 2.43 2.55 0.12 2.55 2.55 2.55 0 0 551527 2.55 53000 135150 9
2021-06-17 2.319 2.434 0.115 2.434 2.434 2.434 0 0 507427 2.434 43863 106762 11
2021-06-16 2.243 2.319 0.112 2.355 2.355 2.22 0 0 504479 2.355 210217 487471 37
2021-06-15 2.138 2.243 0.106 2.244 2.244 2.2 0 0 165699 2.244 663630 1488820 69
2021-06-14 2.037 2.138 0.101 2.138 2.138 2.13 0 0 274947 2.138 98443 210432 13
2021-06-13 1.997 2.037 0.099 2.096 2.096 1.98 29715 2.096 164890 2.08 937494 1909432 141
2021-06-10 1.921 1.997 0.096 2.017 2.017 1.825 0 0 154552 2.017 358099 715129 70
2021-06-09 1.921 1.921 -0.005 1.916 1.916 1.914 54660 1.916 159001 1.86 1600 3064 3
2021-06-08 1.989 1.921 -0.069 1.92 2.08 1.89 142595 1.92 2800 1.89 143265 275243 31
2021-06-07 1.895 1.989 0.094 1.989 1.989 1.989 10780 1.989 95573 1.985 253565 504340 41
2021-06-06 1.805 1.895 0.09 1.895 1.895 1.895 0 0 230710 1.895 54150 102614 8
2021-06-03 1.72 1.805 0.086 1.806 1.806 1.8 0 0 340709 1.806 58699 105938 15
2021-06-02 1.796 1.72 0.088 1.884 1.884 1.707 2242 1.884 77986 1.724 216608 372481 63
2021-06-01 1.89 1.796 -0.094 1.796 1.799 1.796 33717 1.85 3037 1.796 72663 130513 15
2021-05-31 1.984 1.89 -0.099 1.885 1.97 1.885 109387 1.885 0 0 63800 120600 9
2021-05-30 1.984 1.984 -0.084 1.9 1.901 1.9 89169 1.9 0 0 51900 98620 7
2021-05-27 1.992 1.984 0.078 2.07 2.07 1.901 83322 2.07 45976 1.92 189600 376261 21
2021-05-26 2.037 1.992 -0.037 2 2.04 1.936 71928 2 39541 1.95 141084 280998 16
2021-05-25 2.079 2.037 -0.077 2.002 2.09 2 118800 2.086 31898 2.011 65825 134080 21
2021-05-24 1.986 2.079 0.099 2.085 2.085 2.04 0 0 179611 2.085 300088 623804 65
2021-05-23 1.892 1.986 0.094 1.986 1.986 1.982 0 0 251815 1.986 65405 129893 14
2021-05-20 1.802 1.892 0.09 1.892 1.892 1.871 0 0 189769 1.892 53199 100644 11
2021-05-19 1.762 1.802 0.088 1.85 1.85 1.75 0 0 222711 1.85 105329 189853 29
2021-05-18 1.853 1.762 -0.092 1.761 1.81 1.761 170360 1.761 0 0 225000 396532 46
2021-05-17 1.9 1.853 -0.095 1.805 1.992 1.805 54732 1.805 0 0 132309 245125 56
2021-05-11 1.99 1.9 -0.09 1.9 1.9 1.9 171109 1.9 0 0 83688 159009 14
2021-05-10 2.09 1.99 -0.1 1.99 1.99 1.99 107200 1.99 0 0 111900 222681 10
2021-05-09 2.09 2.09 -0.1 1.99 2.08 1.99 175973 1.99 0 0 46910 93362 18
2021-05-06 2.19 2.09 -0.1 2.09 2.09 2.09 102534 2.09 0 0 72000 150480 5
2021-05-05 2.19 2.19 -0.04 2.15 2.15 2.1 84131 2.09 0 0 14500 30750 4
2021-05-04 2.19 2.19 -0.08 2.11 2.11 2.09 150900 2.09 0 0 4383 9190 2
2021-04-28 2.19 2.19 -0.1 2.09 2.09 2.09 59063 2.09 0 0 36000 75240 5
2021-04-27 2.19 2.19 -0.1 2.09 2.09 2.09 51081 2.09 0 0 15000 31350 4
2021-04-26 2.19 2.19 -0.1 2.09 2.14 2.09 41035 2.09 0 0 33596 70289 8
2021-04-25 2.12 2.19 -0.05 2.07 2.22 2.07 13675 2.18 95943 2.09 394000 862657 99
2021-04-22 2.028 2.117 0.101 2.129 2.129 2 0 0 183841 2.129 179586 380100 51
2021-04-21 2.028 2.028 0.021 2.049 2.049 1.928 37956 2.07 13285 1.952 11849 23553 6
2021-04-20 2.006 2.028 -0.002 2.004 2.09 2 88805 2.044 36400 2.004 56400 114398 12
2021-04-19 2.029 2.006 0.01 2.039 2.09 1.94 118362 2.04 40560 1.94 247265 496111 47
2021-04-18 1.992 2.029 0.098 2.09 2.09 2.001 46833 2.09 134344 2.05 177900 360922 41
2021-04-15 1.93 1.992 0.09 2.02 2.02 1.852 16199 2.02 156968 1.853 322259 642025 45
2021-04-14 1.93 1.93 -1.93 0 0 0 62800 1.96 0 0 0 0 0
2021-04-13 1.93 1.93 0 1.93 1.93 1.836 58000 1.95 8098 1.836 2001 3674 2
2021-04-12 1.93 1.93 0.02 1.95 1.95 1.834 50000 1.97 0 0 10001 18443 6
2021-04-11 1.93 1.93 -0.079 1.851 1.854 1.851 50000 1.97 0 0 40000 74108 7
2021-04-08 2 1.93 -0.1 1.9 2 1.9 141500 1.97 0 0 494501 951960 65
2021-04-07 2 2 -0.1 1.9 1.91 1.9 143500 1.99 0 0 41000 77965 7
2021-04-06 2 2 0 2 2 1.91 5000 2.06 0 0 38500 76532 18
2021-04-05 2.05 2 -0.06 1.99 2.01 1.95 9000 2.04 0 0 253965 507177 35
2021-04-04 2.1 2.05 -0.08 2.02 2.14 2 0 0 0 0 482505 988420 88
2021-04-01 2.21 2.1 -0.11 2.1 2.11 2.1 18000 2.1 0 0 112230 235736 23
2021-03-31 2.21 2.21 -0.11 2.1 2.31 2.1 18000 2.3 0 0 37025 78629 12
2021-03-30 2.12 2.21 0.1 2.22 2.22 2.2 0 0 0 0 49038 108517 22
2021-03-29 2.17 2.12 -0.02 2.15 2.26 2.07 0 0 0 0 152277 322079 28
2021-03-28 2.26 2.17 -0.11 2.15 2.29 2.15 42263 2.24 0 0 82000 177651 15
2021-03-25 2.31 2.26 -0.11 2.2 2.3 2.2 40552 2.2 0 0 45000 101870 12
2021-03-24 2.43 2.31 -0.12 2.31 2.33 2.31 32264 2.31 0 0 314275 726609 36
2021-03-23 2.43 2.43 -2.43 0 0 0 211575 2.31 0 0 0 0 0
2021-03-22 2.43 2.43 -2.43 0 0 0 209575 2.31 0 0 0 0 0
2021-03-21 2.43 2.43 -0.12 2.31 2.33 2.31 177000 2.31 0 0 29000 67050 8
2021-03-18 2.52 2.43 -0.12 2.4 2.58 2.4 19200 2.63 0 0 91730 222718 20
2021-03-17 2.54 2.52 -0.01 2.53 2.6 2.47 24200 2.64 0 0 51968 131209 23
2021-03-16 2.67 2.54 -0.02 2.65 2.65 2.54 55574 2.65 0 0 393041 999195 53
2021-03-15 2.81 2.67 -0.14 2.67 2.7 2.67 73000 2.67 0 0 204563 547134 29
2021-03-14 2.92 2.81 -0.14 2.78 3.06 2.78 41500 2.78 0 0 815620 2290562 143
2021-03-11 2.79 2.92 0.13 2.92 2.92 2.88 0 0 23000 2.92 337162 983621 70
2021-03-10 2.66 2.79 0.13 2.79 2.79 2.77 0 0 0 0 409496 1142107 79
2021-03-09 2.54 2.66 0.12 2.66 2.66 2.5 0 0 44900 2.66 499279 1325765 48
2021-03-08 2.42 2.54 0.12 2.54 2.54 2.54 0 0 216897 2.54 40440 102718 7
2021-03-07 2.31 2.42 0.11 2.42 2.42 2.42 0 0 182600 2.42 42400 102608 7
2021-03-04 2.31 2.31 0.11 2.42 2.42 2.2 0 0 147222 2.42 224875 531676 44
2021-03-03 2.41 2.31 -0.12 2.29 2.38 2.29 8300 2.49 0 0 199700 460618 26
2021-03-02 2.52 2.41 -0.12 2.4 2.49 2.4 3500 2.46 0 0 448240 1078462 73
2021-03-01 2.64 2.52 -0.13 2.51 2.59 2.51 20000 2.75 0 0 439998 1110288 83
2021-02-28 2.58 2.64 0.07 2.65 2.7 2.58 0 0 50000 2.61 348214 919711 66
2021-02-25 2.49 2.58 0.12 2.61 2.61 2.48 0 0 90000 2.52 738191 1903508 127
2021-02-24 2.38 2.49 0.11 2.49 2.49 2.49 0 0 0 0 322434 802861 25
2021-02-23 2.27 2.38 0.11 2.38 2.38 2.29 0 0 0 0 632774 1505035 60
2021-02-22 2.21 2.27 0.11 2.32 2.32 2.2 0 0 5500 2.11 750483 1705442 103
2021-02-21 2.01 2.11 0.1 2.11 2.11 2.11 0 0 154609 2.11 412894 871209 33
2021-02-18 1.915 2.01 0.095 2.01 2.01 2.01 0 0 334840 2.01 50060 100621 7
2021-02-17 1.824 1.915 0.091 1.915 1.915 1.915 0 0 100000 1.915 174426 334026 10
2021-02-16 1.738 1.824 0.086 1.824 1.824 1.824 0 0 0 0 74900 136617 10
2021-02-15 1.675 1.738 0.083 1.758 1.758 1.6 0 0 2000 1.65 718280 1248556 81
2021-02-14 1.596 1.675 0.079 1.675 1.675 1.67 0 0 40030 1.59 134798 225752 18
2021-02-11 1.522 1.596 0.076 1.598 1.598 1.59 0 0 47040 1.53 145727 232578 16
2021-02-10 1.49 1.522 0.069 1.559 1.564 1.48 0 0 150419 1.5 237437 361267 35
2021-02-09 1.49 1.49 0 1.49 1.49 1.49 16857 1.52 13300 1.48 2860 4262 3
2021-02-08 1.544 1.49 -0.064 1.48 1.546 1.467 2000 1.57 11300 1.48 430350 641135 50
2021-02-07 1.49 1.544 0.056 1.546 1.564 1.5 0 0 88000 1.46 994776 1535957 90
2021-02-04 1.429 1.49 0.071 1.5 1.5 1.425 10181 1.5 64000 1.43 848350 1263901 147
2021-02-03 1.429 1.429 0.046 1.475 1.475 1.377 107970 1.475 22838 1.375 23900 34514 7
2021-02-02 1.429 1.429 0.021 1.45 1.45 1.45 135470 1.45 9484 1.362 10000 14500 2
2021-02-01 1.429 1.429 0.021 1.45 1.45 1.45 88986 1.45 0 0 1500 2175 1
2021-01-31 1.429 1.429 -1.429 0 0 0 69516 1.45 0 0 0 0 0
2021-01-27 1.429 1.429 -1.429 0 0 0 62516 1.45 0 0 0 0 0
2021-01-26 1.429 1.429 0.021 1.45 1.45 1.45 66516 1.45 601 1.39 4180 6061 3
2021-01-25 1.429 1.429 -1.429 0 0 0 77696 1.45 0 0 0 0 0
2021-01-24 1.429 1.429 0.021 1.45 1.45 1.36 60696 1.45 1195 1.358 4999 6979 2
2021-01-21 1.429 1.429 -0.059 1.37 1.376 1.37 57695 1.45 1195 1.358 25000 34287 5
2021-01-20 1.407 1.429 0.043 1.45 1.45 1.337 5695 1.45 1200 1.34 100300 143322 23
2021-01-19 1.407 1.407 -0.07 1.337 1.342 1.337 28891 1.429 0 0 25380 33958 5
2021-01-18 1.407 1.407 -0.047 1.36 1.42 1.337 27891 1.44 0 0 41115 55193 10
2021-01-17 1.407 1.407 -0.037 1.37 1.37 1.37 74655 1.43 0 0 6 8 1
2021-01-14 1.407 1.407 -0.017 1.39 1.438 1.337 52021 1.44 0 0 13400 18138 5
2021-01-13 1.407 1.407 -1.407 0 0 0 42891 1.39 0 0 0 0 0
2021-01-12 1.407 1.407 -0.037 1.37 1.37 1.369 42891 1.39 0 0 10000 13696 4
2021-01-11 1.407 1.407 -0.047 1.36 1.36 1.359 38000 1.39 0 0 7950 10807 5
2021-01-10 1.407 1.407 -0.047 1.36 1.36 1.337 40450 1.36 0 0 17600 23676 7
2021-01-06 1.407 1.407 -1.407 0 0 0 41000 1.38 0 0 0 0 0
2021-01-05 1.407 1.407 -1.407 0 0 0 56173 1.37 0 0 0 0 0
2021-01-04 1.407 1.407 -0.07 1.337 1.337 1.337 51000 1.38 0 0 1000 1337 1
2021-01-03 1.407 1.407 -1.407 0 0 0 41000 1.38 0 0 0 0 0
2020-12-31 1.407 1.407 -0.037 1.37 1.37 1.34 3000 1.39 0 0 23000 31220 4
2020-12-30 1.407 1.407 -0.07 1.337 1.337 1.337 32628 1.46 0 0 1000 1337 1
2020-12-29 1.411 1.407 -0.002 1.409 1.409 1.345 32628 1.46 0 0 316000 444526 5
2020-12-28 1.459 1.411 -0.049 1.41 1.44 1.41 72370 1.47 0 0 232006 327279 5
2020-12-27 1.459 1.459 -0.069 1.39 1.39 1.39 72370 1.47 0 0 1000 1390 1
2020-12-24 1.459 1.459 -0.066 1.393 1.48 1.393 101236 1.47 0 0 5250 7335 2
2020-12-23 1.459 1.459 -0.009 1.45 1.45 1.45 69576 1.49 0 0 2937 4259 1
2020-12-22 1.459 1.459 -1.459 0 0 0 71576 1.49 0 0 0 0 0
2020-12-21 1.459 1.459 -0.059 1.4 1.401 1.4 33576 1.387 0 0 7500 10506 2
2020-12-20 1.459 1.459 -0.049 1.41 1.5 1.4 53185 1.49 2000 1.4 23610 34165 6
2020-12-17 1.459 1.459 -1.459 0 0 0 56845 1.5 0 0 0 0 0
2020-12-16 1.459 1.459 -0.039 1.42 1.42 1.42 52275 1.5 0 0 4000 5680 2
2020-12-15 1.459 1.459 0.031 1.49 1.5 1.48 52275 1.5 0 0 23635 35214 6
2020-12-14 1.459 1.459 -1.459 0 0 0 21545 1.5 0 0 0 0 0
2020-12-13 1.459 1.459 -1.459 0 0 0 20540 1.5 0 0 0 0 0
2020-12-10 1.463 1.459 0.027 1.49 1.5 1.39 41270 1.5 0 0 504921 736590 28
2020-12-09 1.463 1.463 -1.463 0 0 0 39758 1.48 0 0 0 0 0
2020-12-08 1.463 1.463 -1.463 0 0 0 28857 1.49 0 0 0 0 0
2020-12-07 1.463 1.463 -0.043 1.42 1.422 1.42 14000 1.49 0 0 9000 12786 3
2020-12-06 1.463 1.463 -0.033 1.43 1.5 1.41 113500 1.49 0 0 27960 39784 10
2020-12-03 1.463 1.463 -0.043 1.42 1.44 1.41 12000 1.536 1000 1.39 13590 19288 6
2020-12-02 1.394 1.463 0.068 1.462 1.463 1.462 0 0 6750 1.335 373712 546733 18
2020-12-01 1.328 1.394 0.066 1.394 1.394 1.394 0 0 113962 1.394 72809 101495 8
2020-11-30 1.328 1.328 0.066 1.394 1.394 1.394 0 0 338841 1.394 26360 36746 6
2020-11-29 1.328 1.328 0.066 1.394 1.394 1.394 0 0 513131 1.394 32619 45471 3
2020-11-26 1.265 1.328 0.063 1.328 1.328 1.328 0 0 346319 1.328 89181 118433 8
2020-11-25 1.206 1.265 0.06 1.266 1.266 1.26 0 0 0 0 86624 109606 15
2020-11-24 1.206 1.206 -0.006 1.2 1.207 1.2 11639 1.26 0 0 33910 40724 8
2020-11-23 1.268 1.206 -0.063 1.205 1.22 1.205 1817 1.289 0 0 93633 112909 13
2020-11-22 1.334 1.268 -0.066 1.268 1.27 1.268 2797 1.289 0 0 130771 165880 21
2020-11-19 1.334 1.334 -0.004 1.33 1.33 1.33 158 1.4 0 0 2361 3140 1
2020-11-18 1.274 1.334 0.057 1.331 1.337 1.325 0 0 14250 1.258 152500 203401 35
2020-11-17 1.273 1.274 -0.013 1.26 1.33 1.258 2000 1.335 32500 1.225 40074 51047 13
2020-11-16 1.273 1.273 -1.273 0 0 0 178 1.33 13500 1.27 0 0 0
2020-11-15 1.324 1.273 0.056 1.38 1.38 1.258 161 1.39 13500 1.27 23900 30430 4
2020-11-12 1.265 1.324 0.063 1.328 1.328 1.31 0 0 0 0 126932 168037 14
2020-11-11 1.241 1.265 0.039 1.28 1.303 1.179 0 0 0 0 297484 376266 17
2020-11-10 1.3 1.241 -0.065 1.235 1.34 1.235 8919 1.288 0 0 185673 230483 24
2020-11-09 1.3 1.3 0 1.3 1.35 1.3 9112 1.34 1500 1.29 12057 15677 4
2020-11-08 1.34 1.3 -0.04 1.3 1.4 1.3 13898 1.35 1500 1.29 89991 116989 14
2020-11-05 1.339 1.34 0.001 1.34 1.4 1.34 158 1.4 1500 1.29 35109 47053 3
2020-11-04 1.354 1.339 -0.054 1.3 1.42 1.3 6000 1.3 0 0 279376 374185 28
2020-11-03 1.313 1.354 0.022 1.335 1.358 1.33 164 1.378 15000 1.25 89250 120870 12
2020-11-02 1.313 1.313 -0.023 1.29 1.378 1.29 10000 1.37 0 0 15914 21488 6
2020-11-01 1.37 1.313 0.059 1.429 1.429 1.302 149 1.438 0 0 22889 30052 10
2020-10-28 1.439 1.37 -0.071 1.368 1.4 1.368 1635 1.49 0 0 73257 100375 10
2020-10-27 1.498 1.439 -0.067 1.431 1.569 1.424 1825 1.57 0 0 51026 73431 10
2020-10-26 1.443 1.498 -0.003 1.44 1.515 1.44 4500 1.51 0 0 27849 41706 10
2020-10-25 1.505 1.443 -0.065 1.44 1.45 1.44 17623 1.499 0 0 36328 52412 11
2020-10-22 1.578 1.505 -0.078 1.5 1.516 1.5 25120 1.5 0 0 83450 125590 26
2020-10-21 1.53 1.578 -0.075 1.455 1.606 1.455 120 1.606 0 0 221537 349567 39
2020-10-20 1.596 1.53 -0.066 1.53 1.54 1.52 78147 1.588 0 0 39795 60900 13
2020-10-19 1.596 1.596 0.004 1.6 1.66 1.58 67947 1.59 5000 1.521 13300 21188 6
2020-10-18 1.529 1.596 0.076 1.605 1.605 1.562 0 0 5000 1.521 214230 342002 18
2020-10-15 1.561 1.529 0.069 1.63 1.63 1.483 231 1.635 5000 1.521 571860 874635 57
2020-10-14 1.643 1.561 -0.082 1.561 1.561 1.561 188095 1.561 0 0 40000 62440 5
2020-10-13 1.729 1.643 -0.086 1.643 1.643 1.643 46596 1.65 0 0 96000 157728 9
2020-10-12 1.733 1.729 -0.086 1.647 1.819 1.647 576418 1.647 0 0 316895 548071 49
2020-10-11 1.651 1.733 0.082 1.733 1.733 1.733 0 0 0 0 68583 118856 14
2020-10-07 1.573 1.651 0.078 1.651 1.651 1.65 0 0 0 0 892001 1472680 50
2020-10-06 1.499 1.573 0.074 1.573 1.573 1.573 0 0 119389 1.573 30611 48152 6
2020-10-05 1.428 1.499 0.071 1.499 1.499 1.499 0 0 24803 1.499 80334 120421 9
2020-10-04 1.36 1.428 0.068 1.428 1.428 1.428 0 0 125000 1.428 354013 505531 31
2020-10-01 1.296 1.36 0.064 1.36 1.36 1.36 0 0 465 1.235 61669 83870 8
2020-09-30 1.235 1.296 0.061 1.296 1.296 1.296 0 0 155465 1.296 43500 56376 5
2020-09-29 1.177 1.235 0.058 1.235 1.235 1.235 0 0 151678 1.235 34726 42887 5
2020-09-28 1.121 1.177 0.056 1.177 1.177 1.177 0 0 105000 1.177 425861 501239 29
2020-09-27 1.071 1.121 0.053 1.124 1.124 1.1 0 0 0 0 357561 400939 40
2020-09-24 1.026 1.071 0.051 1.077 1.077 1.05 0 0 8441 1.06 711769 762116 53
2020-09-23 0.978 1.026 0.048 1.026 1.026 1 0 0 0 0 1472713 1510344 56
2020-09-22 0.934 0.978 0.046 0.98 0.98 0.95 0 0 10000 0.91 216588 211923 24
2020-09-21 0.89 0.934 0.044 0.934 0.934 0.93 0 0 0 0 753756 703958 41
2020-09-20 0.848 0.89 0.042 0.89 0.89 0.888 0 0 0 0 330231 293869 25
2020-09-17 0.808 0.848 0.04 0.848 0.848 0.837 0 0 900 0.805 205471 174184 14
2020-09-16 0.847 0.808 -0.026 0.821 0.85 0.805 39000 0.87 0 0 345860 279548 43
2020-09-15 0.891 0.847 -0.044 0.847 0.847 0.847 134749 0.847 0 0 245350 207812 17
2020-09-14 0.931 0.891 -0.046 0.885 0.975 0.885 98801 0.929 0 0 246931 220069 25
2020-09-13 0.915 0.931 0.015 0.93 0.96 0.902 0 0 10000 0.88 7272486 6772156 54
2020-09-10 0.878 0.915 0.007 0.885 0.921 0.885 3000 0.919 3000 0.855 81500 74566 14
2020-09-09 0.907 0.878 0.013 0.92 0.92 0.862 5000 0.932 0 0 309807 271989 28
2020-09-08 0.864 0.907 0.043 0.907 0.907 0.907 0 0 5000 0.864 2119865 1922709 145
2020-09-02 0.712 0.747 0.035 0.747 0.747 0.707 0 0 500000 0.747 561563 419244 22
2020-09-01 0.712 0.712 -0.007 0.705 0.743 0.705 24659 0.742 22900 0.705 17211 12188 5
2020-08-31 0.712 0.712 0.008 0.72 0.72 0.72 25660 0.72 380000 0.704 900 648 1
2020-08-30 0.712 0.712 -0.011 0.701 0.701 0.701 25560 0.743 30000 0.7 30020 21044 2
2020-08-27 0.712 0.712 -0.011 0.701 0.701 0.701 25560 0.743 30000 0.7 14020 9828 2
2020-08-26 0.712 0.712 0.008 0.72 0.721 0.701 25560 0.743 30000 0.7 98039 69819 14
2020-08-25 0.712 0.712 -0.712 0 0 0 16060 0.71 40000 0.682 0 0 0
2020-08-24 0.712 0.712 -0.012 0.7 0.71 0.7 16060 0.71 10000 0.68 10680 7483 3
2020-08-23 0.712 0.712 -0.021 0.691 0.7 0.691 15560 0.743 10000 0.68 25000 17365 3
2020-08-19 0.714 0.712 0.017 0.731 0.735 0.679 2500 0.745 10000 0.68 52500 37355 9
2020-08-18 0.714 0.714 -0.714 0 0 0 18496 0.745 18000 0.679 0 0 0
2020-08-17 0.714 0.714 -0.714 0 0 0 18496 0.745 18000 0.679 0 0 0
2020-08-16 0.714 0.714 -0.034 0.68 0.68 0.68 18496 0.745 18000 0.679 29855 20301 1
2020-08-13 0.714 0.714 -0.714 0 0 0 18496 0.745 18000 0.683 0 0 0
2020-08-12 0.714 0.714 -0.714 0 0 0 0 0 28000 0.683 0 0 0
2020-08-11 0.7 0.714 0.035 0.735 0.735 0.7 0 0 10000 0.682 93000 66435 8
2020-08-10 0.7 0.7 -0.7 0 0 0 15000 0.73 12000 0.686 0 0 0
2020-08-09 0.7 0.7 -0.7 0 0 0 0 0 12000 0.686 0 0 0
2020-08-06 0.713 0.7 -0.013 0.7 0.7 0.7 1400 0.74 12000 0.686 58392 40874 4
2020-08-05 0.713 0.713 -0.013 0.7 0.7 0.7 29792 0.7 12000 0.686 6000 4200 2
2020-08-04 0.713 0.713 -0.013 0.7 0.7 0.68 1400 0.74 2000 0.686 34101 23781 4
2020-07-29 0.75 0.713 -0.037 0.713 0.713 0.713 151109 0.75 0 0 67500 48128 3
2020-07-28 0.75 0.75 -0.75 0 0 0 135410 0.75 0 0 0 0 0
2020-07-27 0.75 0.75 -0.037 0.713 0.713 0.713 164410 0.713 0 0 2500 1783 2
2020-07-26 0.75 0.75 -0.75 0 0 0 115410 0.75 0 0 0 0 0
2020-07-22 0.75 0.75 -0.037 0.713 0.713 0.713 25410 0.76 0 0 11750 8378 1
2020-07-21 0.75 0.75 -0.75 0 0 0 24910 0.76 0 0 0 0 0
2020-07-20 0.75 0.75 -0.75 0 0 0 23700 0.76 0 0 0 0 0
2020-07-19 0.75 0.75 -0.75 0 0 0 30200 0.76 0 0 0 0 0
2020-07-16 0.75 0.75 -0.75 0 0 0 30200 0.759 0 0 0 0 0
2020-07-15 0.75 0.75 -0.75 0 0 0 29200 0.759 0 0 0 0 0
2020-07-14 0.75 0.75 -0.75 0 0 0 34200 0.76 0 0 0 0 0
2020-07-13 0.75 0.75 -0.75 0 0 0 34200 0.76 0 0 0 0 0
2020-07-12 0.75 0.75 -0.75 0 0 0 17900 0.76 0 0 0 0 0
2020-07-09 0.75 0.75 0.019 0.769 0.769 0.741 11300 0.769 0 0 26704 20299 5
2020-07-08 0.76 0.75 -0.01 0.75 0.75 0.75 31300 0.77 23000 0.74 55000 41250 4
2020-07-07 0.76 0.76 -0.76 0 0 0 31300 0.77 23000 0.74 0 0 0
2020-07-06 0.76 0.76 -0.019 0.741 0.745 0.741 31300 0.77 23000 0.74 40000 29739 4
2020-07-05 0.76 0.76 0 0.76 0.76 0.76 31300 0.77 23000 0.74 20000 15200 1
2020-06-30 0.76 0.76 -0.76 0 0 0 26300 0.77 23000 0.74 0 0 0
2020-06-29 0.76 0.76 -0.02 0.74 0.74 0.74 24500 0.77 23000 0.74 27000 19980 1
2020-06-28 0.76 0.76 -0.03 0.73 0.73 0.73 17000 0.77 17000 0.73 3000 2190 1
2020-06-25 0.795 0.76 -0.035 0.76 0.761 0.757 102000 0.77 20000 0.76 93800 71292 5
2020-06-24 0.795 0.795 -0.025 0.77 0.77 0.761 113000 0.8 52500 0.76 17150 13204 5
2020-06-23 0.795 0.795 -0.025 0.77 0.79 0.77 113000 0.8 61200 0.77 4001 3081 2
2020-06-22 0.795 0.795 -0.034 0.761 0.761 0.761 113000 0.8 52500 0.76 3300 2511 1
2020-06-21 0.795 0.795 -0.795 0 0 0 101000 0.82 50000 0.76 0 0 0
2020-06-18 0.795 0.795 -0.025 0.77 0.832 0.761 96000 0.82 50000 0.76 21600 17273 5
2020-06-17 0.795 0.795 -0.795 0 0 0 10000 0.834 50000 0.76 0 0 0
2020-06-16 0.76 0.795 0.038 0.798 0.798 0.76 0 0 55000 0.76 66700 53025 10
2020-06-15 0.761 0.76 -0.001 0.76 0.76 0.76 14300 0.76 55000 0.75 57914 44015 4
2020-06-14 0.8 0.761 -0.04 0.76 0.8 0.76 253870 0.8 1614 0.76 107386 81773 6
2020-06-11 0.808 0.8 -0.008 0.8 0.8 0.8 319635 0.8 0 0 49000 39200 3
2020-06-10 0.808 0.808 -0.008 0.8 0.81 0.8 307643 0.8 0 0 13400 10753 3
2020-06-09 0.808 0.808 -0.808 0 0 0 360370 0.81 0 0 0 0 0
2020-06-08 0.808 0.808 0.001 0.809 0.81 0.8 360370 0.81 0 0 12000 9666 4
2020-06-07 0.806 0.808 0.004 0.81 0.81 0.805 381627 0.81 0 0 59000 47660 5
2020-06-04 0.797 0.806 0.007 0.804 0.807 0.804 243927 0.805 2500 0.758 59300 47785 3
2020-06-03 0.785 0.797 0.015 0.8 0.8 0.795 189627 0.807 0 0 73700 58717 13
2020-06-02 0.781 0.785 0.009 0.79 0.79 0.78 0 0 0 0 87000 68282 11
2020-05-31 0.749 0.749 -0.749 0 0 0 12500 0.78 30838 0.741 0 0 0
2020-05-17 0.749 0.749 -0.749 0 0 0 23650 0.759 20838 0.736 0 0 0
2020-05-14 0.749 0.749 0.005 0.754 0.754 0.754 42315 0.759 20838 0.736 4200 3167 1
2020-05-13 0.754 0.749 -0.016 0.738 0.75 0.736 42315 0.759 20838 0.736 96919 72573 4
2020-05-12 0.751 0.754 0.008 0.759 0.759 0.75 49315 0.759 25257 0.736 47500 35837 9
2020-05-11 0.751 0.751 -0.001 0.75 0.765 0.74 64165 0.759 25257 0.736 18441 13768 5
2020-05-10 0.751 0.751 0.016 0.767 0.767 0.767 38165 0.768 25257 0.736 1000 767 1
2020-05-07 0.748 0.751 0.002 0.75 0.77 0.749 58165 0.77 25257 0.736 95846 71951 15
2020-05-06 0.748 0.748 -0.018 0.73 0.749 0.73 54665 0.77 69420 0.736 10000 7304 4
2020-05-05 0.748 0.748 0 0.748 0.748 0.748 23500 0.778 34363 0.72 740 554 1
2020-05-04 0.748 0.748 -0.001 0.747 0.747 0.72 28000 0.76 0 0 35807 26358 8
2020-05-03 0.748 0.748 -0.037 0.711 0.76 0.711 40766 0.749 0 0 35419 25758 15
2020-04-30 0.748 0.748 -0.748 0 0 0 20500 0.76 5000 0.72 0 0 0
2020-04-29 0.743 0.748 0.007 0.75 0.75 0.745 17000 0.76 0 0 50100 37490 9
2020-04-28 0.714 0.743 0.035 0.749 0.749 0.72 30000 0.748 24482 0.69 41500 30851 6
2020-04-27 0.68 0.714 0.034 0.714 0.714 0.714 0 0 2000 0.69 84000 59976 10
2020-04-26 0.648 0.68 0.032 0.68 0.68 0.68 0 0 0 0 81007 55084 11
2020-04-23 0.618 0.648 0.03 0.648 0.648 0.648 0 0 7000 0.589 99477 64461 11
2020-04-22 0.618 0.618 0.03 0.648 0.648 0.648 0 0 26000 0.648 25250 16362 4
2020-04-21 0.589 0.618 0.029 0.618 0.618 0.618 0 0 5000 0.57 56541 34943 11
2020-04-16 0.569 0.589 0.011 0.58 0.597 0.57 0 0 4900 0.558 71655 42218 8
2020-04-15 0.587 0.569 -0.017 0.57 0.57 0.56 44151 0.585 19200 0.558 55230 31431 6
2020-04-14 0.587 0.587 -0.017 0.57 0.57 0.57 71351 0.59 19200 0.558 40750 23228 3
2020-04-13 0.587 0.587 -0.017 0.57 0.57 0.57 43210 0.599 19200 0.558 2000 1140 2
2020-04-12 0.587 0.587 -0.001 0.586 0.59 0.57 52651 0.59 2000 0.558 18871 10907 5
2020-04-09 0.587 0.587 -0.009 0.578 0.578 0.558 43210 0.599 0 0 39450 22248 4
2020-04-08 0.587 0.587 -0.587 0 0 0 36710 0.599 0 0 0 0 0
2020-04-07 0.587 0.587 -0.029 0.558 0.565 0.558 26710 0.6 0 0 19750 11052 8
2020-04-06 0.587 0.587 -0.01 0.577 0.577 0.57 16710 0.6 12750 0.565 40000 22905 3
2020-04-05 0.587 0.587 -0.017 0.57 0.57 0.57 15210 0.61 10750 0.565 1500 855 1
2020-04-02 0.587 0.587 -0.007 0.58 0.58 0.58 27710 0.6 10250 0.57 13500 7830 1
2020-04-01 0.594 0.587 -0.023 0.571 0.6 0.571 38950 0.615 10790 0.571 102660 60260 17
2020-03-31 0.599 0.594 -0.018 0.581 0.6 0.574 21771 0.599 30500 0.571 129000 76588 15
2020-03-30 0.599 0.599 -0.599 0 0 0 54370 0.599 1500 0.57 0 0 0
2020-03-29 0.599 0.599 0.001 0.6 0.6 0.6 53370 0.6 1500 0.57 3170 1902 2
2020-03-26 0.599 0.599 -0.599 0 0 0 53040 0.6 0 0 0 0 0
2020-03-25 0.599 0.599 -0.599 0 0 0 63535 0.6 0 0 0 0 0
2020-03-24 0.599 0.599 -0.599 0 0 0 23535 0.599 0 0 0 0 0
2020-03-23 0.599 0.599 0.001 0.6 0.6 0.57 12040 0.6 0 0 32111 18535 8
2020-03-22 0.599 0.599 -0.599 0 0 0 16151 0.6 1500 0.57 0 0 0
2020-03-19 0.599 0.599 -0.019 0.58 0.58 0.58 16151 0.6 1500 0.57 913 530 1
2020-03-18 0.596 0.599 0.004 0.6 0.603 0.571 12758 0.6 21500 0.569 626481 375201 42
2020-03-17 0.6 0.596 0 0.6 0.6 0.57 3950 0.616 20000 0.57 270808 161446 30
2020-03-16 0.6 0.6 0 0.6 0.615 0.6 24629 0.6 0 0 10383 6230 4
2020-03-15 0.6 0.6 0 0.6 0.6 0.599 5950 0.615 0 0 5123 3073 3
2020-03-11 0.59 0.6 0.01 0.6 0.6 0.6 1050 0.619 11111 0.561 57490 34494 3
2020-03-10 0.562 0.59 0.028 0.59 0.59 0.559 0 0 0 0 193387 114005 15
2020-03-09 0.588 0.562 0.001 0.589 0.589 0.559 64054 0.6 0 0 305500 171816 18
2020-03-08 0.588 0.588 0.012 0.6 0.6 0.58 87020 0.59 0 0 50000 29510 4
2020-03-05 0.588 0.588 -0.024 0.564 0.565 0.564 134054 0.58 0 0 9000 5080 3
2020-03-04 0.588 0.588 -0.018 0.57 0.57 0.568 133054 0.588 0 0 6600 3759 2
2020-03-03 0.588 0.588 -0.028 0.56 0.56 0.56 115680 0.588 0 0 5639 3158 2
2020-03-02 0.588 0.588 -0.588 0 0 0 95319 0.56 0 0 0 0 0
2020-03-01 0.588 0.588 -0.028 0.56 0.569 0.559 97935 0.57 0 0 11884 6677 3
2020-02-27 0.588 0.588 -0.017 0.571 0.59 0.571 91819 0.59 3000 0.569 46011 26755 9
2020-02-26 0.588 0.588 0.002 0.59 0.59 0.59 77693 0.6 14354 0.571 350 207 1
2020-02-12 0.6 0.6 -0.03 0.57 0.58 0.57 117180 0.615 1100 0.57 49000 28099 7
2020-02-11 0.6 0.6 0.019 0.619 0.623 0.57 111080 0.618 13300 0.581 9700 5677 5
2020-02-10 0.6 0.6 -0.6 0 0 0 109180 0.624 13200 0.6 0 0 0
2020-02-09 0.6 0.6 -0.006 0.594 0.594 0.594 100180 0.624 20050 0.571 200 119 1
2020-02-06 0.6 0.6 -0.6 0 0 0 100180 0.624 13050 0.571 0 0 0
2020-01-16 0.621 0.621 0.018 0.639 0.639 0.639 79180 0.65 25000 0.596 456 291 1
2020-01-15 0.621 0.621 -0.018 0.603 0.62 0.603 80680 0.65 50000 0.603 48300 29696 4
2020-01-14 0.625 0.621 -0.005 0.62 0.64 0.62 104180 0.65 96800 0.62 133200 82759 13
2020-01-13 0.625 0.625 0.028 0.653 0.655 0.65 118180 0.643 61000 0.61 26541 17291 6
2019-12-12 0.54 0.54 -0.54 0 0 0 33000 0.559 40000 0.527 0 0 0
2019-12-11 0.54 0.54 0 0.54 0.54 0.54 38537 0.559 40000 0.527 60000 32400 2
2019-12-10 0.537 0.54 0.003 0.54 0.54 0.54 22537 0.56 40000 0.527 60000 32400 2
2019-12-09 0.552 0.537 -0.027 0.525 0.554 0.525 5000 0.57 10000 0.526 65760 35335 6
2019-12-08 0.528 0.552 0.026 0.554 0.554 0.548 0 0 2000 0.504 99966 55146 13
2019-12-05 0.528 0.528 0.019 0.547 0.547 0.547 12500 0.552 2000 0.504 1280 700 1
2019-12-04 0.528 0.528 0.019 0.547 0.547 0.54 0 0 2000 0.504 45000 24405 2
2019-12-03 0.528 0.528 -0.528 0 0 0 12500 0.55 10000 0.506 0 0 0
2019-12-02 0.555 0.528 -0.027 0.528 0.531 0.528 44413 0.56 0 0 70935 37472 8
2019-12-01 0.555 0.555 -0.555 0 0 0 43413 0.557 6000 0.531 0 0 0
2019-11-28 0.555 0.555 0 0.555 0.555 0.555 38553 0.558 25000 0.532 1000 555 1
2019-11-27 0.555 0.555 -0.021 0.534 0.554 0.53 101588 0.552 23700 0.534 3500 1892 3
2019-11-26 0.555 0.555 -0.555 0 0 0 101588 0.555 5000 0.53 0 0 0
2019-11-25 0.555 0.555 0 0.555 0.555 0.555 103638 0.555 5000 0.53 773 429 1
2019-11-24 0.547 0.555 0.008 0.555 0.555 0.555 99411 0.559 10000 0.53 60000 33300 3
2019-11-21 0.547 0.547 -0.017 0.53 0.531 0.53 97911 0.557 10000 0.53 8000 4245 2
2019-11-20 0.547 0.547 -0.001 0.546 0.546 0.546 87911 0.557 10000 0.527 5622 3070 1
2019-11-19 0.547 0.547 -0.002 0.545 0.545 0.545 87911 0.556 5000 0.523 1227 669 1
2019-11-18 0.547 0.547 -0.007 0.54 0.559 0.54 103998 0.557 5000 0.523 13000 7115 2
2019-11-17 0.547 0.547 0.013 0.56 0.56 0.555 122138 0.559 5000 0.523 2092 1166 3
2019-11-14 0.547 0.547 0.007 0.554 0.555 0.525 110003 0.555 5000 0.523 35600 19654 6
2019-11-13 0.549 0.547 -0.023 0.526 0.558 0.526 122003 0.555 5000 0.524 139000 76046 7
2019-11-12 0.549 0.549 0.001 0.55 0.559 0.55 109003 0.56 5019 0.524 3127 1738 2
2019-11-11 0.543 0.549 0.007 0.55 0.553 0.541 95053 0.56 23252 0.541 93682 51456 19
2019-11-07 0.543 0.543 0.004 0.547 0.547 0.547 42713 0.549 36695 0.531 1250 684 1
2019-11-06 0.551 0.543 -0.003 0.548 0.548 0.537 108492 0.549 4962 0.524 206850 112286 11
2019-11-05 0.551 0.551 -0.027 0.524 0.525 0.524 151642 0.537 0 0 15000 7862 3
2019-11-04 0.551 0.551 -0.02 0.531 0.531 0.531 136392 0.537 2000 0.524 2500 1328 1
2019-11-03 0.551 0.551 -0.021 0.53 0.54 0.53 125492 0.54 17000 0.525 10000 5352 3
2019-10-31 0.551 0.551 -0.011 0.54 0.54 0.54 107654 0.549 2000 0.524 10150 5481 3
2019-10-30 0.551 0.551 -0.011 0.54 0.54 0.54 140404 0.54 7000 0.526 2000 1080 1
2019-10-29 0.551 0.551 -0.551 0 0 0 136745 0.54 2000 0.524 0 0 0
2019-10-28 0.551 0.551 -0.011 0.54 0.54 0.527 131745 0.54 2000 0.524 54409 28937 5
2019-10-27 0.551 0.551 -0.025 0.526 0.527 0.526 123363 0.54 2000 0.524 10024 5276 3
2019-10-24 0.551 0.551 -0.026 0.525 0.54 0.524 120887 0.54 2000 0.524 55399 29135 9
2019-10-23 0.551 0.551 -0.551 0 0 0 122687 0.544 0 0 0 0 0
2019-10-22 0.551 0.551 -0.002 0.549 0.552 0.549 93687 0.549 0 0 7899 4342 2
2019-10-21 0.551 0.551 -0.027 0.524 0.53 0.524 72786 0.552 0 0 14622 7696 3
2019-10-20 0.551 0.551 -0.551 0 0 0 69786 0.553 10901 0.524 0 0 0
2019-10-17 0.551 0.551 -0.021 0.53 0.53 0.525 69786 0.553 3000 0.524 29378 15445 3
2019-10-16 0.551 0.551 -0.551 0 0 0 112524 0.549 0 0 0 0 0
2019-10-15 0.551 0.551 -0.001 0.55 0.55 0.524 104656 0.549 0 0 11000 5842 3
2019-10-14 0.551 0.551 -0.027 0.524 0.525 0.524 34656 0.553 0 0 10000 5242 3
2019-10-13 0.551 0.551 -0.551 0 0 0 34656 0.553 0 0 0 0 0
2019-10-10 0.53 0.551 0.026 0.556 0.556 0.539 23524 0.553 32000 0.524 76994 42446 11
2019-10-09 0.53 0.53 -0.009 0.521 0.537 0.521 18500 0.539 74333 0.52 20350 10611 3
2019-10-08 0.516 0.53 0.014 0.53 0.53 0.529 14500 0.539 29333 0.507 184417 97739 4
2019-10-07 0.516 0.516 -0.014 0.502 0.53 0.502 5000 0.538 10333 0.495 20780 10765 5
2019-10-03 0.508 0.516 0.007 0.515 0.52 0.515 3000 0.527 8100 0.5 203697 105025 8
2019-10-02 0.525 0.508 -0.023 0.502 0.551 0.499 8000 0.54 5000 0.499 378577 192504 49
2019-10-01 0.525 0.525 0.023 0.548 0.548 0.54 3000 0.55 10000 0.513 8000 4344 2
2019-09-30 0.525 0.525 0.024 0.549 0.549 0.549 13500 0.548 10100 0.511 1823 1001 2
2019-09-29 0.525 0.525 -0.525 0 0 0 6000 0.548 7100 0.5 0 0 0
2019-09-26 0.525 0.525 -0.525 0 0 0 6000 0.535 7100 0.5 0 0 0
2019-09-25 0.525 0.525 -0.525 0 0 0 3000 0.535 5100 0.5 0 0 0
2019-09-24 0.525 0.525 -0.525 0 0 0 0 0 5100 0.5 0 0 0
2019-09-22 0.552 0.525 -0.027 0.525 0.536 0.525 24000 0.577 0 0 77244 40582 10
2019-09-18 0.574 0.552 -0.024 0.55 0.565 0.547 20000 0.55 0 0 354900 196043 51
2019-09-17 0.59 0.574 -0.02 0.57 0.61 0.562 6000 0.616 0 0 185979 106812 24
2019-09-15 0.559 0.563 0.027 0.586 0.586 0.55 0 0 23110 0.552 261427 147085 31
2019-09-12 0.559 0.559 -0.004 0.555 0.555 0.555 27791 0.568 55910 0.55 26600 14763 2
2019-09-11 0.559 0.559 -0.016 0.543 0.543 0.543 23256 0.573 16510 0.543 6000 3258 1
2019-09-10 0.559 0.559 0.019 0.578 0.578 0.544 23256 0.575 22510 0.546 27900 15267 4
2019-09-09 0.559 0.559 -0.017 0.542 0.545 0.542 21868 0.574 49511 0.547 10000 5433 2
2019-09-08 0.559 0.559 0.018 0.577 0.577 0.577 21868 0.58 15111 0.542 2000 1154 1
2019-09-05 0.559 0.559 0.001 0.56 0.56 0.56 23677 0.581 15111 0.542 2100 1176 2
2019-08-25 0.573 0.573 -0.012 0.561 0.566 0.561 42290 0.59 10000 0.545 20000 11245 2
2019-08-22 0.557 0.573 0.027 0.584 0.584 0.57 0 0 24750 0.57 190505 109236 26
2019-08-21 0.557 0.557 -0.557 0 0 0 31149 0.579 26200 0.54 0 0 0
2019-08-20 0.557 0.557 -0.007 0.55 0.551 0.55 20600 0.584 34100 0.54 2790 1537 2
2019-08-19 0.585 0.557 -0.005 0.58 0.58 0.556 89919 0.593 0 0 96289 53658 15
2019-08-18 0.585 0.585 0.003 0.588 0.588 0.559 88889 0.59 0 0 15000 8675 2
2019-08-15 0.57 0.585 -0.022 0.548 0.59 0.548 67191 0.59 2100 0.545 80500 47080 5
2019-08-15 0.57 0.585 -0.022 0.548 0.59 0.548 67191 0.59 2100 0.545 80500 47080 5
2019-08-15 0.57 0.585 -0.022 0.548 0.59 0.548 67191 0.59 2100 0.545 80500 47080 5
2019-08-08 0.57 0.57 -0.01 0.56 0.56 0.56 35535 0.58 4900 0.56 9000 5040 2
2019-08-08 0.57 0.57 -0.01 0.56 0.56 0.56 35535 0.58 4900 0.56 9000 5040 2
2019-08-08 0.57 0.57 -0.01 0.56 0.56 0.56 35535 0.58 4900 0.56 9000 5040 2
2019-08-08 0.57 0.57 -0.01 0.56 0.56 0.56 35535 0.58 4900 0.56 9000 5040 2
2019-08-08 0.57 0.57 -0.01 0.56 0.56 0.56 35535 0.58 4900 0.56 9000 5040 2
2019-08-08 0.57 0.57 -0.01 0.56 0.56 0.56 35535 0.58 4900 0.56 9000 5040 2
2019-08-08 0.57 0.57 -0.01 0.56 0.56 0.56 35535 0.58 4900 0.56 9000 5040 2
2019-08-08 0.57 0.57 -0.01 0.56 0.56 0.56 35535 0.58 4900 0.56 9000 5040 2
2019-08-08 0.57 0.57 -0.01 0.56 0.56 0.56 35535 0.58 4900 0.56 9000 5040 2
2019-08-08 0.57 0.57 -0.01 0.56 0.56 0.56 35535 0.58 4900 0.56 9000 5040 2
2019-08-08 0.57 0.57 -0.01 0.56 0.56 0.56 35535 0.58 4900 0.56 9000 5040 2
2019-08-08 0.57 0.57 -0.01 0.56 0.56 0.56 35535 0.58 4900 0.56 9000 5040 2
2019-08-07 0.57 0.57 -0.027 0.543 0.543 0.543 70435 0.58 8617 0.542 4000 2172 1
2019-08-06 0.57 0.57 0.01 0.58 0.58 0.542 65900 0.58 0 0 27783 15158 5
2019-08-05 0.57 0.57 -0.026 0.544 0.544 0.543 66150 0.58 100 0.542 26700 14517 4
2019-08-04 0.599 0.57 -0.028 0.571 0.59 0.57 148594 0.587 0 0 70700 40321 6
2019-08-01 0.599 0.599 -0.599 0 0 0 148366 0.57 0 0 0 0 0
2019-08-01 0.599 0.599 -0.599 0 0 0 148366 0.57 0 0 0 0 0
2019-08-01 0.599 0.599 -0.599 0 0 0 148366 0.57 0 0 0 0 0
2019-07-25 0.599 0.599 -0.599 0 0 0 135736 0.59 0 0 0 0 0
2019-07-24 0.599 0.599 -0.599 0 0 0 135736 0.59 0 0 0 0 0
2019-07-22 0.599 0.599 -0.599 0 0 0 128516 0.59 0 0 0 0 0
2019-07-21 0.599 0.599 -0.599 0 0 0 108516 0.59 0 0 0 0 0
2019-07-18 0.599 0.599 -0.599 0 0 0 112586 0.59 0 0 0 0 0
2019-07-18 0.599 0.599 -0.599 0 0 0 112586 0.59 0 0 0 0 0
2019-07-18 0.599 0.599 -0.599 0 0 0 112586 0.59 0 0 0 0 0
2019-06-27 0.599 0.599 -0.014 0.585 0.585 0.585 152460 0.605 15900 0.583 5000 2925 1
2019-06-27 0.599 0.599 -0.014 0.585 0.585 0.585 152460 0.605 15900 0.583 5000 2925 1
2019-06-24 0.591 0.591 -0.021 0.57 0.59 0.562 90666 0.6 89 0.562 39260 22764 6
2019-06-23 0.591 0.591 -0.591 0 0 0 109916 0.59 0 0 0 0 0
2019-06-20 0.591 0.591 -0.591 0 0 0 104916 0.6 0 0 0 0 0
2019-06-20 0.591 0.591 -0.591 0 0 0 104916 0.6 0 0 0 0 0
2019-06-20 0.591 0.591 -0.591 0 0 0 104916 0.6 0 0 0 0 0
2019-06-13 0.59 0.612 0.02 0.61 0.616 0.609 38600 0.617 77600 0.593 97000 59322 22
2019-06-12 0.59 0.59 -0.59 0 0 0 57800 0.61 24600 0.59 0 0 0
2019-06-11 0.605 0.59 -0.015 0.59 0.595 0.59 66891 0.61 10000 0.58 62400 36846 9
2019-06-10 0.605 0.605 -0.005 0.6 0.6 0.6 52891 0.61 20000 0.59 13362 8017 2
2019-06-09 0.605 0.605 -0.005 0.6 0.6 0.6 60691 0.609 0 0 8300 4980 2
2019-06-03 0.605 0.605 -0.03 0.575 0.575 0.575 62491 0.609 0 0 8711 5009 2
2019-06-02 0.605 0.605 -0.605 0 0 0 62491 0.609 0 0 0 0 0
2019-05-30 0.605 0.605 -0.605 0 0 0 69491 0.605 0 0 0 0 0
2019-05-23 0.605 0.605 -0.03 0.575 0.575 0.575 68291 0.599 0 0 200 115 1
2019-05-22 0.605 0.605 -0.605 0 0 0 61291 0.599 0 0 0 0 0
2019-05-21 0.605 0.605 -0.03 0.575 0.575 0.575 61291 0.599 0 0 30000 17250 1
2019-05-20 0.605 0.605 -0.605 0 0 0 56291 0.599 0 0 0 0 0
2019-05-19 0.605 0.605 -0.605 0 0 0 46291 0.6 0 0 0 0 0
2019-05-16 0.605 0.605 -0.605 0 0 0 46291 0.6 0 0 0 0 0
2019-05-15 0.605 0.605 -0.03 0.575 0.575 0.575 46291 0.6 0 0 22000 12650 2
2019-05-14 0.605 0.605 -0.03 0.575 0.575 0.575 12000 0.6 0 0 300 173 1
2019-05-13 0.605 0.605 -0.605 0 0 0 75400 0.6 0 0 0 0 0
2019-05-12 0.605 0.605 -0.605 0 0 0 70400 0.6 0 0 0 0 0
2019-05-09 0.605 0.605 -0.03 0.575 0.575 0.575 70400 0.6 0 0 28000 16100 1
2019-05-06 0.605 0.605 -0.025 0.58 0.58 0.576 74500 0.608 100 0.575 28200 16355 4
2019-05-05 0.605 0.605 -0.605 0 0 0 74500 0.608 100 0.575 0 0 0
2019-05-02 0.605 0.605 0.005 0.61 0.61 0.607 25400 0.611 0 0 32000 19460 5
2019-04-30 0.584 0.605 0.026 0.61 0.61 0.592 20400 0.61 32100 0.564 67938 41091 17
2019-04-24 0.584 0.584 0.012 0.596 0.613 0.596 19200 0.61 40110 0.565 37800 23013 4
2019-04-23 0.584 0.584 -0.584 0 0 0 0 0 58110 0.561 0 0 0
2019-04-22 0.584 0.584 0.026 0.61 0.61 0.61 0 0 40110 0.581 519 317 1
2019-04-21 0.614 0.584 -0.03 0.584 0.585 0.584 65614 0.619 0 0 67000 39131 8
2019-04-18 0.609 0.614 0.004 0.613 0.619 0.6 47498 0.62 33000 0.581 71381 43837 12
2019-04-17 0.597 0.609 0.013 0.61 0.61 0.608 35500 0.609 49088 0.58 53200 32425 8
2019-04-16 0.597 0.597 0.013 0.61 0.61 0.58 0 0 27065 0.58 26800 16273 4
2019-04-15 0.585 0.597 0.024 0.609 0.609 0.592 24333 0.609 70932 0.57 50597 30219 4
2019-04-14 0.585 0.585 -0.585 0 0 0 32000 0.599 46931 0.561 0 0 0
2019-04-11 0.585 0.585 -0.585 0 0 0 32000 0.599 46931 0.563 0 0 0
2019-04-10 0.585 0.585 -0.023 0.562 0.584 0.562 32000 0.599 44971 0.562 30030 17262 9
2019-04-03 0.633 0.633 -0.633 0 0 0 46637 0.644 96100 0.616 0 0 0
2019-04-02 0.662 0.633 -0.017 0.645 0.645 0.629 169626 0.647 0 0 275000 174167 13
2019-04-01 0.662 0.662 -0.002 0.66 0.66 0.634 88467 0.67 32000 0.633 28000 17896 5
2019-03-27 0.65 0.673 0.032 0.682 0.682 0.659 0 0 26200 0.624 314999 211885 32
2019-03-26 0.65 0.65 0.01 0.66 0.66 0.623 118455 0.665 2500 0.622 6400 4039 2
2019-03-25 0.64 0.65 0.023 0.663 0.669 0.62 51618 0.668 10000 0.611 116582 75779 25
2019-03-24 0.64 0.64 -0.64 0 0 0 73150 0.642 28298 0.611 0 0 0
2019-03-21 0.63 0.64 0.01 0.64 0.64 0.63 60650 0.642 31298 0.611 67500 43195 7
2019-03-20 0.615 0.63 0.02 0.635 0.635 0.611 31650 0.64 31298 0.616 220918 139137 17
2019-03-19 0.63 0.615 -0.015 0.615 0.62 0.61 77005 0.629 47196 0.61 152421 93791 26
2019-03-14 0.63 0.63 0 0.63 0.648 0.62 59222 0.649 50888 0.611 47000 29426 7
2019-03-11 0.611 0.611 -0.011 0.6 0.6 0.6 45650 0.628 48999 0.591 6000 3600 1
2019-03-10 0.602 0.611 0.008 0.61 0.62 0.605 41750 0.62 57250 0.585 69676 42568 12
2019-02-27 0.625 0.612 -0.015 0.61 0.62 0.61 17800 0.651 0 0 172300 105503 29
2019-02-25 0.634 0.642 0.003 0.637 0.659 0.637 49522 0.66 30350 0.621 50000 32080 11
2019-02-17 0.624 0.625 -0.003 0.621 0.64 0.62 63500 0.64 28500 0.61 247000 154298 27
2019-02-14 0.615 0.624 0.014 0.629 0.63 0.615 29300 0.638 26000 0.61 144966 90521 22
2019-01-10 0.56 0.543 -0.009 0.551 0.551 0.532 42100 0.575 7110 0.532 167609 90950 18
2018-12-30 0.551 0.551 -0.011 0.54 0.57 0.54 0 0 36900 0.537 8980 4903 3
2018-12-27 0.551 0.551 -0.551 0 0 0 0 0 13280 0.55 0 0 0
2018-12-26 0.551 0.551 -0.551 0 0 0 49555 0.578 35900 0.537 0 0 0
2018-12-25 0.551 0.551 -0.551 0 0 0 49555 0.57 41337 0.55 0 0 0
2018-12-24 0.562 0.551 0.006 0.568 0.568 0.55 46000 0.57 30900 0.548 76961 42394 16
2018-11-14 0.633 0.606 -0.031 0.602 0.63 0.602 40500 0.634 0 0 230600 139745 29
2018-11-13 0.662 0.633 -0.032 0.63 0.664 0.629 55900 0.66 0 0 417905 264452 59
2018-11-12 0.631 0.662 0.029 0.66 0.662 0.66 0 0 0 0 514805 340722 54
2018-11-11 0.602 0.631 0.03 0.632 0.632 0.624 0 0 138000 0.632 517077 326285 47
2018-11-01 0.543 0.543 -0.543 0 0 0 48200 0.55 19900 0.533 0 0 0
2018-10-31 0.543 0.543 0.006 0.549 0.549 0.549 38955 0.548 19900 0.533 15001 8236 2
2018-10-30 0.543 0.543 -0.016 0.527 0.527 0.527 50500 0.55 100 0.516 9500 5007 1
2018-10-29 0.543 0.543 -0.543 0 0 0 36500 0.55 100 0.516 0 0 0
2018-10-28 0.543 0.543 -0.026 0.517 0.52 0.517 56500 0.55 100 0.516 10500 5429 3
2018-10-25 0.543 0.543 0.007 0.55 0.55 0.55 44255 0.545 100 0.52 911 501 1
2018-10-24 0.539 0.543 0.021 0.56 0.56 0.519 20000 0.56 50 0.515 82500 44804 11
2018-10-23 0.546 0.539 -0.024 0.522 0.55 0.522 12000 0.57 44500 0.521 60000 32366 10
2018-10-22 0.546 0.546 -0.006 0.54 0.55 0.538 34500 0.54 24999 0.534 36500 19865 9
2018-10-21 0.524 0.546 0.026 0.55 0.55 0.525 0 0 62499 0.532 58525 31946 17
2018-10-18 0.524 0.524 -0.004 0.52 0.548 0.52 20000 0.55 25000 0.51 37945 20030 8
2018-10-17 0.51 0.524 0.025 0.535 0.535 0.5 0 0 22600 0.5 165701 86797 28
2018-10-16 0.51 0.51 0.02 0.53 0.53 0.529 10000 0.53 30100 0.52 40800 21606 6
2018-10-15 0.51 0.51 0.019 0.529 0.529 0.501 12000 0.53 11100 0.49 16049 8103 3
2018-10-14 0.51 0.51 0.018 0.528 0.528 0.528 13975 0.528 3100 0.49 25 13 1
2018-10-11 0.51 0.51 -0.51 0 0 0 0 0 3100 0.49 0 0 0
2018-10-10 0.51 0.51 -0.51 0 0 0 0 0 5100 0.49 0 0 0
2018-10-09 0.533 0.51 -0.023 0.51 0.51 0.51 21056 0.559 0 0 105629 53871 11
2018-10-08 0.533 0.533 -0.023 0.51 0.52 0.51 1056 0.559 2976 0.51 5000 2570 2
2018-10-02 0.55 0.55 0 0.55 0.56 0.55 20000 0.573 12100 0.53 15600 8598 3
2018-10-01 0.57 0.55 -0.024 0.546 0.551 0.546 44900 0.57 0 0 101022 55537 11
2018-09-30 0.57 0.57 -0.018 0.552 0.57 0.552 24900 0.59 86537 0.551 33000 18355 8
2018-09-13 0.66 0.66 -0.02 0.64 0.67 0.64 45695 0.69 47645 0.64 38727 25205 9
2018-09-12 0.66 0.66 -0.01 0.65 0.68 0.65 55160 0.68 66444 0.65 25010 16407 4
2018-09-10 0.67 0.66 -0.01 0.66 0.67 0.65 108695 0.69 67444 0.66 110190 73145 16
2018-09-09 0.68 0.67 -0.01 0.67 0.68 0.67 135885 0.67 66055 0.66 69045 46491 14
2018-09-06 0.68 0.68 0 0.68 0.68 0.68 104695 0.69 65965 0.67 27980 19026 7
2018-09-05 0.68 0.68 0 0.68 0.68 0.68 112695 0.69 64055 0.67 28570 19427 7
2018-09-04 0.68 0.68 0 0.68 0.69 0.68 24000 0.71 49555 0.67 15000 10300 3
2018-09-03 0.69 0.68 -0.01 0.68 0.7 0.68 28466 0.71 64349 0.67 155120 105757 15
2018-09-02 0.69 0.69 0 0.69 0.7 0.69 28466 0.71 61075 0.68 60815 42145 10
2018-08-30 0.69 0.69 0.01 0.7 0.7 0.69 18466 0.71 55520 0.68 63740 43995 15
2018-08-29 0.69 0.69 0 0.69 0.69 0.68 63955 0.7 39000 0.69 40000 27400 7
2018-08-28 0.68 0.69 0.02 0.7 0.7 0.68 79516 0.7 91500 0.68 60200 41321 15
2018-08-27 0.68 0.68 0.02 0.7 0.7 0.7 32900 0.7 39455 0.68 4450 3115 2
2018-08-26 0.68 0.68 0.02 0.7 0.7 0.68 37350 0.7 33900 0.66 16300 11294 3
2018-08-19 0.68 0.68 0.01 0.69 0.69 0.68 40000 0.7 17500 0.67 13000 8890 3
2018-08-15 0.68 0.68 -0.03 0.65 0.66 0.65 45000 0.69 38000 0.66 6500 4265 2
2018-08-12 0.68 0.68 -0.68 0 0 0 31000 0.71 38511 0.67 0 0 0
2018-08-02 0.65 0.68 0.03 0.68 0.68 0.67 0 0 45200 0.65 99319 67486 21
2018-08-01 0.65 0.65 0.02 0.67 0.67 0.66 18627 0.68 17100 0.65 15537 10264 4
2018-07-31 0.65 0.65 0.03 0.68 0.68 0.67 0 0 17100 0.65 33400 22388 6
2018-07-30 0.68 0.65 -0.01 0.67 0.67 0.65 15548 0.69 0 0 218000 142050 42
2018-07-29 0.68 0.68 -0.01 0.67 0.68 0.67 4000 0.71 15600 0.66 39000 26484 6
2018-07-24 0.71 0.71 -0.01 0.7 0.7 0.7 72900 0.73 25850 0.69 13000 9100 2
2018-07-15 0.74 0.74 -0.02 0.72 0.73 0.72 28966 0.75 21925 0.72 23400 16983 6
2018-07-12 0.74 0.74 -0.02 0.72 0.74 0.72 32990 0.75 31770 0.72 8600 6274 4
2018-07-09 0.74 0.74 0 0.74 0.74 0.72 26966 0.76 5000 0.72 14455 10597 8
2018-07-08 0.75 0.74 -0.02 0.73 0.75 0.73 48945 0.74 10000 0.72 50102 37064 12
2018-07-05 0.75 0.75 0.01 0.76 0.76 0.74 41990 0.76 56867 0.74 16450 12305 9
2018-07-03 0.76 0.74 0 0.76 0.77 0.74 46072 0.77 50851 0.74 204354 151702 32
2018-07-02 0.76 0.76 0 0.76 0.78 0.73 45072 0.79 68755 0.75 38650 29265 6
2018-06-28 0.78 0.76 0 0.78 0.78 0.75 21548 0.81 0 0 47046 35665 14
2018-06-27 0.78 0.78 -0.03 0.75 0.77 0.75 66000 0.81 5000 0.75 23000 17330 5
2018-06-26 0.81 0.78 -0.03 0.78 0.79 0.78 50374 0.81 5555 0.77 78428 61451 16
2018-06-25 0.79 0.81 0 0.79 0.82 0.79 0 0 27333 0.78 229336 186282 45
2018-06-21 0.74 0.76 0.03 0.77 0.77 0.74 0 0 100500 0.75 94754 72476 23
2018-06-20 0.72 0.74 0.03 0.75 0.75 0.71 33000 0.75 93926 0.72 94710 70186 26
2018-06-19 0.72 0.72 0.01 0.73 0.73 0.7 75900 0.74 36655 0.72 30500 21788 8
2018-06-14 0.72 0.72 -0.72 0 0 0 16500 0.74 16876 0.72 0 0 0
2018-06-13 0.72 0.72 -0.72 0 0 0 24500 0.74 25923 0.71 0 0 0
2018-05-31 0.76 0.76 -0.01 0.75 0.75 0.75 7000 0.79 46700 0.75 27000 20250 4
2018-05-30 0.77 0.76 -0.01 0.76 0.77 0.76 38548 0.79 76200 0.75 59350 45358 15
2018-05-29 0.77 0.77 -0.77 0 0 0 47778 0.78 61571 0.77 0 0 0
2018-05-28 0.77 0.77 0 0.77 0.78 0.77 35028 0.79 48071 0.77 52000 40140 8
2018-05-23 0.77 0.78 0.02 0.79 0.79 0.77 43545 0.79 12817 0.76 87480 68255 18
2018-05-22 0.79 0.77 0 0.79 0.79 0.77 16900 0.79 19796 0.76 57100 44189 12
2018-05-21 0.81 0.79 -0.01 0.8 0.84 0.77 56825 0.82 15300 0.77 348601 277081 40
2018-05-20 0.84 0.81 0 0.84 0.84 0.8 52825 0.85 0 0 46800 37780 8
2018-05-17 0.85 0.84 0.01 0.86 0.86 0.82 12000 0.88 0 0 43000 36280 9
2018-05-16 0.89 0.85 -0.01 0.88 0.88 0.85 34199 0.89 0 0 165890 141698 31
2018-05-15 0.9 0.89 0 0.9 0.9 0.86 35699 0.9 8800 0.86 40020 35460 9
2018-05-14 0.9 0.9 -0.02 0.88 0.89 0.88 33099 0.9 1400 0.87 11080 9790 5
2018-05-13 0.9 0.9 -0.9 0 0 0 13000 0.93 13900 0.87 0 0 0
2018-04-30 1.05 1.05 0.01 1.06 1.06 1.04 64300 1.08 47127 1.04 32500 34040 6
2018-04-29 1.05 1.05 0.02 1.07 1.07 1.05 60800 1.08 45000 1.04 35500 37385 8
2018-04-26 1.07 1.05 0 1.07 1.07 1.05 87254 1.08 29195 1.05 33048 34767 7
2018-03-18 1.07 1.07 0 1.07 1.08 1.05 177066 1.08 83650 1.05 20701 21942 13
2018-03-15 1.07 1.07 0 1.07 1.07 1.05 160266 1.08 68650 1.04 25000 26456 8
2018-03-14 1.07 1.07 0.02 1.09 1.09 1.06 133591 1.09 83650 1.05 51127 54614 14
2018-03-13 1.08 1.07 0 1.08 1.08 1.06 198056 1.08 129650 1.06 137821 147947 32
2018-03-12 1.08 1.08 0 1.08 1.09 1.07 169031 1.09 91750 1.06 63855 68774 20
2018-03-11 1.08 1.08 -0.01 1.07 1.09 1.07 94734 1.1 91750 1.06 102886 111630 20
2018-03-08 1.06 1.08 0.02 1.08 1.09 1.07 118899 1.09 68650 1.05 141015 152111 30
2018-03-07 1.07 1.06 0.02 1.09 1.09 1.04 183058 1.1 43650 1.04 275250 291425 37
2018-03-06 1.05 1.07 0.04 1.09 1.09 1.06 20200 1.09 53499 1.04 345750 368580 26
2018-03-05 1.09 1.05 -0.02 1.07 1.09 1.04 100387 1.1 16483 1.05 215121 226222 34
2018-03-04 1.08 1.09 0.02 1.1 1.1 1.07 93857 1.11 32792 1.08 104500 114103 19
2018-03-01 1.08 1.08 0.02 1.1 1.1 1.07 136419 1.1 21392 1.07 107147 116008 28
2018-02-28 1.07 1.08 0.03 1.1 1.12 1.07 26180 1.11 28800 1.06 81836 88694 27
2018-02-27 1.05 1.07 0.05 1.1 1.1 1.06 71013 1.1 549011 1.08 378819 406319 21
2018-02-26 1.1 1.05 -0.03 1.07 1.09 1.05 36100 1.11 0 0 171276 180583 39
2018-02-25 1.14 1.1 -0.05 1.09 1.11 1.09 192028 1.14 3956 1.09 221405 242891 41
2018-02-22 1.12 1.14 0.01 1.13 1.16 1.1 149447 1.15 14900 1.1 227400 258742 56
2018-02-21 1.14 1.12 0 1.14 1.16 1.09 138324 1.15 1673 1.1 246615 277399 42
2018-02-20 1.13 1.14 0.01 1.14 1.18 1.1 151952 1.16 36628 1.1 357025 405598 65
2018-02-19 1.1 1.13 0.05 1.15 1.15 1.07 3000 1.15 50100 1.1 360136 405282 73
2018-02-18 1.07 1.1 0.03 1.1 1.12 1.06 15296 1.11 39490 1.05 45000 49708 14
2018-02-15 1.05 1.07 0.04 1.09 1.09 1.05 13000 1.09 21600 1.04 304220 326636 29
2018-02-14 1.04 1.05 0.03 1.07 1.08 1.01 40200 1.08 11021 1.04 87807 92394 20
2018-02-13 1.08 1.04 -0.02 1.06 1.07 1.03 57100 1.06 0 0 216254 225811 41
2018-02-12 1.12 1.08 -0.02 1.1 1.12 1.07 134197 1.11 5000 1.07 148593 160844 42
2018-02-11 1.12 1.12 0 1.12 1.16 1.09 139100 1.13 0 0 204660 229594 39
2018-02-08 1.08 1.12 0.05 1.13 1.13 1.09 36985 1.13 81000 1.09 191070 213053 41
2018-02-07 1.03 1.08 0.05 1.08 1.08 1.06 0 0 80100 1.06 270213 291670 72
2018-02-06 1.08 1.03 -0.02 1.06 1.06 1.03 52500 1.06 0 0 563075 580855 85
2018-02-05 1.12 1.08 -0.03 1.09 1.15 1.07 155531 1.1 0 0 294944 319594 73
2018-02-04 1.13 1.12 0 1.13 1.15 1.1 125418 1.13 201781 1.09 161932 181007 35
2018-02-01 1.16 1.13 -0.02 1.14 1.15 1.11 73950 1.15 220000 1.13 171750 193844 34
2018-01-31 1.2 1.16 -0.06 1.14 1.2 1.14 46900 1.16 0 0 517650 600327 76
2018-01-30 1.25 1.2 -0.05 1.2 1.27 1.19 55240 1.23 0 0 1229510 1477926 149
2018-01-29 1.27 1.25 0 1.27 1.29 1.23 249724 1.27 37684 1.23 246963 307763 48
2018-01-28 1.27 1.27 0.03 1.3 1.32 1.26 89809 1.3 86050 1.25 147267 187560 46
2018-01-24 1.22 1.27 0.06 1.28 1.28 1.22 0 0 71005 1.24 461019 583809 91
2018-01-23 1.23 1.22 -0.01 1.22 1.26 1.21 70527 1.24 40170 1.21 396304 485213 77
2018-01-22 1.24 1.23 0.01 1.25 1.28 1.22 94501 1.26 32000 1.21 535184 659988 72
2018-01-21 1.26 1.24 0.01 1.27 1.29 1.22 52824 1.28 16000 1.21 328811 407047 61
2018-01-18 1.3 1.26 -0.01 1.29 1.32 1.25 203707 1.3 15000 1.25 826816 1045088 94
2018-01-17 1.31 1.3 0.01 1.32 1.32 1.29 187507 1.33 32000 1.26 425149 551809 53
2018-01-16 1.31 1.31 0.02 1.33 1.33 1.29 104908 1.33 89715 1.3 231034 301795 51
2018-01-15 1.36 1.31 -0.03 1.33 1.37 1.3 351541 1.34 0 0 860863 1130458 135
2018-01-14 1.38 1.36 -0.02 1.36 1.41 1.34 131414 1.39 52000 1.33 844441 1148320 109
2018-01-11 1.34 1.38 0.04 1.38 1.4 1.33 9000 1.4 97527 1.38 1245213 1715586 176
2018-01-10 1.32 1.34 0.01 1.33 1.35 1.3 109338 1.35 132682 1.33 248180 331591 43
2018-01-09 1.33 1.32 0 1.33 1.36 1.3 136539 1.35 105050 1.3 272113 358469 54
2018-01-08 1.32 1.33 0 1.32 1.35 1.31 17600 1.37 132222 1.32 194145 258607 59
2018-01-04 1.36 1.32 -0.03 1.33 1.36 1.3 53889 1.41 86222 1.31 429702 566440 103
2018-01-03 1.31 1.36 0.03 1.34 1.37 1.33 0 0 5000 1.26 965721 1312690 184
2018-01-02 1.25 1.31 0.06 1.31 1.31 1.31 0 0 96717 1.31 94644 123984 24
2017-12-31 1.83 1.82 -0.01 1.82 1.87 1.8 3000 1.92 721 1.8 551474 1001775 158
2017-12-28 1.88 1.83 -0.05 1.83 1.86 1.81 113061 1.87 85037 1.81 747934 1369245 146
2017-12-27 1.88 1.88 -0.03 1.85 1.92 1.83 172401 1.87 37000 1.82 370883 696395 90
2017-12-26 1.84 1.88 0.03 1.87 1.92 1.84 55025 1.92 63050 1.87 486386 913313 150
2017-12-25 1.82 1.84 0.01 1.83 1.85 1.82 79586 1.85 65868 1.82 230262 423419 78
2017-12-19 1.96 1.9 -0.09 1.87 1.94 1.87 176817 1.9 0 0 853524 1625944 219
2017-12-18 1.97 1.96 -0.04 1.93 2 1.93 158099 1.97 57961 1.93 601738 1182051 181
2017-12-17 1.91 1.97 0.07 1.98 2 1.9 88331 2 78948 1.98 775981 1526371 242
2017-12-14 1.89 1.91 0.02 1.91 1.96 1.88 89903 1.94 50175 1.9 261485 500412 110
2017-12-13 1.98 1.89 -0.07 1.91 1.95 1.89 66020 1.94 0 0 518269 981526 183
2017-12-12 2.05 1.98 -0.1 1.95 2.08 1.95 74705 1.95 0 0 814341 1610807 214
2017-12-11 2.03 2.05 0.02 2.05 2.11 2 81350 2.07 27140 2 404734 830578 175
2017-12-10 1.98 2.03 0.06 2.04 2.05 2 26768 2.05 11105 1.95 363322 737063 123
2017-12-07 2 1.98 0.01 2.01 2.04 1.95 66334 2.04 23908 2 186469 369736 97
2017-12-06 2.1 2 -0.1 2 2.06 2 117406 2 0 0 60812 121637 26
2017-12-05 2.16 2.1 -0.1 2.06 2.21 2.06 184451 2.06 0 0 715703 1500219 140
2017-12-04 2.17 2.16 0.02 2.19 2.2 2.13 46173 2.2 83876 2.1 524427 1131341 141
2017-12-03 2.17 2.14 -0.01 2.16 2.2 2.09 43933 2.18 91483 2.16 218335 467292 71
2017-11-29 2.24 2.17 -0.11 2.13 2.28 2.13 54992 2.2 0 0 435644 946537 124
2017-11-27 2.28 2.28 0.02 2.3 2.32 2.25 23470 2.31 10915 2.22 355871 811615 72
2017-11-26 2.25 2.28 0 2.25 2.31 2.25 44320 2.3 27378 2.23 211993 483613 71
2017-11-23 2.25 2.25 0.03 2.28 2.29 2.22 44470 2.3 33051 2.16 208938 470777 61
2017-11-22 2.3 2.25 -0.01 2.29 2.33 2.19 144470 2.3 0 0 336645 756191 79
2017-11-21 2.28 2.3 0.02 2.3 2.38 2.26 96000 2.33 78540 2.26 350303 806318 119
2017-11-20 2.29 2.28 0 2.29 2.32 2.24 27750 2.31 71000 2.22 240404 547742 67
2017-11-19 2.28 2.29 -0.02 2.26 2.34 2.24 17750 2.35 50300 2.26 448508 1029120 92
2017-11-16 2.27 2.28 -0.01 2.26 2.3 2.26 26950 2.31 43200 2.25 269974 616445 66
2017-11-15 2.22 2.27 0.02 2.24 2.3 2.23 40365 2.29 950 2.15 493548 1120492 112
2017-11-14 2.2 2.22 0.02 2.22 2.24 2.2 45855 2.23 15189 2.22 203198 451138 75
2017-11-13 2.22 2.2 -0.04 2.18 2.24 2.18 75010 2.24 6903 2.16 193183 425076 80
2017-11-12 2.16 2.22 0.06 2.22 2.26 2.16 50720 2.23 15590 2.14 772087 1712963 176
2017-11-09 2.14 2.16 0.04 2.18 2.2 2.12 39962 2.2 20590 2.13 505051 1089307 90
2017-11-08 2.19 2.14 -0.05 2.14 2.19 2.09 91146 2.17 0 0 794714 1701183 101
2017-11-07 2.19 2.19 0.01 2.2 2.22 2.17 90961 2.2 48605 2.16 119669 262443 44
2017-11-06 2.16 2.19 0.02 2.18 2.22 2.15 40966 2.21 4005 2.16 394877 865467 101
2017-11-05 2.19 2.16 -0.01 2.18 2.2 2.14 35333 2.22 41206 2.14 286209 618834 81
2017-11-02 2.15 2.19 -0.02 2.13 2.22 2.13 6250 2.24 4656 2.11 473453 1036234 105
2017-11-01 2.15 2.15 0.02 2.17 2.18 2.13 28335 2.2 32800 2.17 348830 750766 76
2017-10-31 2.17 2.15 -0.02 2.15 2.19 2.1 10550 2.2 12531 2.1 554379 1192426 91
2017-10-30 2.1 2.17 0.06 2.16 2.19 2.15 2550 2.2 39650 2.16 296248 643208 71
2017-10-29 2.01 2.1 0.1 2.11 2.11 2.04 0 0 15000 2.11 465547 975391 111
2017-10-26 1.97 2.01 0.02 1.99 2.05 1.98 2500 2.06 9559 1.98 293911 591918 62
2017-10-25 2.01 1.97 0.04 2.05 2.05 1.94 5400 2.06 15878 1.99 441002 870231 70
2017-10-24 2.02 2.01 -0.02 2 2.06 1.93 69900 2.01 25000 1.94 195422 392598 45
2017-10-23 2.04 2.02 0 2.04 2.09 2 26878 2.09 104070 2.04 359477 727410 67
2017-10-22 2 2.04 0.05 2.05 2.09 1.99 18792 2.09 7600 2.02 435020 887585 90
2017-10-19 1.95 2 0.02 1.97 2.03 1.94 0 0 40100 1.95 116128 231753 35
2017-10-18 1.88 1.95 0.09 1.97 1.97 1.92 0 0 30200 1.92 190817 372384 45
2017-10-17 1.84 1.88 0.09 1.93 1.93 1.82 0 0 34000 1.9 232065 435463 53
2017-10-16 1.83 1.84 -0.02 1.81 1.92 1.79 16000 1.92 0 0 425922 782839 69
2017-10-15 1.81 1.83 0.07 1.88 1.89 1.8 9000 1.9 0 0 332307 607150 79
2017-10-12 1.8 1.81 0.03 1.83 1.88 1.77 5000 1.89 2000 1.74 174370 314867 46
2017-10-11 1.72 1.8 0.08 1.8 1.8 1.75 0 0 1800 1.67 374584 672401 82
2017-10-10 1.67 1.72 0.08 1.75 1.75 1.69 0 0 43800 1.7 400484 690121 97
2017-10-09 1.6 1.67 0.08 1.68 1.68 1.62 0 0 66000 1.66 323046 538182 92
2017-10-02 1.58 1.59 0.03 1.61 1.61 1.57 69688 1.62 12000 1.54 24659 39196 11
2017-10-01 1.59 1.58 0.02 1.61 1.62 1.54 88967 1.62 15000 1.54 59161 93417 14
2017-09-27 1.6 1.59 -0.02 1.58 1.64 1.56 65451 1.65 81250 1.57 192000 305785 38
2017-09-26 1.64 1.6 0 1.64 1.68 1.56 62580 1.65 61450 1.58 384380 616228 98
2017-09-25 1.62 1.64 0.02 1.64 1.66 1.57 73651 1.64 39209 1.58 233474 381913 73
2017-09-24 1.65 1.62 -0.01 1.64 1.68 1.6 99381 1.66 3000 1.57 67745 109522 31
2017-09-20 1.64 1.65 0.03 1.67 1.68 1.6 90056 1.68 3000 1.57 76607 126121 29
2017-09-19 1.62 1.64 0.03 1.65 1.68 1.6 79159 1.66 16100 1.57 319430 523281 74
2017-09-18 1.59 1.62 0.05 1.64 1.65 1.6 77714 1.65 35000 1.56 157698 255484 57
2017-09-17 1.54 1.59 0.07 1.61 1.61 1.57 14989 1.61 58250 1.56 239277 380346 56
2017-09-14 1.59 1.54 -0.02 1.57 1.62 1.52 38600 1.61 0 0 199517 306999 72
2017-09-13 1.57 1.59 -0.01 1.56 1.64 1.56 0 0 11000 1.55 230770 367959 32
2017-09-12 1.6 1.57 0.04 1.64 1.64 1.54 8962 1.66 12038 1.53 185655 292096 47
2017-09-11 1.63 1.6 -0.05 1.58 1.64 1.58 42974 1.66 154 1.58 153493 245935 63
2017-09-10 1.66 1.63 0 1.66 1.69 1.61 78974 1.66 11601 1.61 33067 53900 16
2017-09-07 1.71 1.66 -0.01 1.7 1.7 1.63 29974 1.7 0 0 15112 25084 12
2017-09-06 1.67 1.71 0.04 1.71 1.71 1.69 24429 1.7 150 1.64 7000 11940 2
2017-09-05 1.64 1.67 0.04 1.68 1.69 1.67 22000 1.71 1038 1.56 12238 20442 4
2017-08-30 1.6 1.64 0.05 1.65 1.67 1.6 0 0 0 0 61610 101277 40
2017-08-29 1.68 1.6 -0.05 1.63 1.7 1.6 72202 1.69 0 0 98309 157695 41
2017-08-28 1.75 1.68 -0.02 1.73 1.76 1.67 118688 1.74 0 0 61660 103622 40
2017-08-27 1.73 1.75 0.03 1.76 1.78 1.7 148188 1.78 17150 1.68 16101 28146 7
2017-08-24 1.71 1.73 -0.01 1.7 1.79 1.64 37000 1.79 25000 1.66 246908 426631 53
2017-08-22 1.66 1.68 0.06 1.72 1.73 1.6 12616 1.73 3540 1.6 249787 418733 57
2017-08-21 1.69 1.66 0.03 1.72 1.77 1.61 27590 1.72 0 0 52716 87448 21
2017-08-20 1.77 1.69 -0.08 1.69 1.76 1.69 10353 1.85 0 0 55075 93081 22
2017-08-17 1.75 1.77 0.06 1.81 1.83 1.72 1000 1.83 3000 1.67 225180 398960 66
2017-08-16 1.7 1.75 0.08 1.78 1.78 1.7 0 0 13030 1.71 325563 570964 83
2017-08-13 1.74 1.67 -0.08 1.66 1.78 1.66 46541 1.78 0 0 384400 643233 51
2017-08-10 1.79 1.74 -0.07 1.72 1.78 1.72 94591 1.72 0 0 58076 101270 15
2017-08-09 1.74 1.79 0.05 1.79 1.8 1.78 43550 1.79 3000 1.66 102000 182841 12
2017-08-08 1.82 1.74 -0.05 1.77 1.8 1.74 105910 1.79 0 0 59307 103488 23
2017-08-07 1.8 1.82 0.04 1.84 1.84 1.8 124478 1.8 0 0 37200 67763 11
2017-08-06 1.8 1.8 0.04 1.84 1.84 1.73 119666 1.8 49270 1.79 91332 164672 28
2017-08-03 1.8 1.8 -0.03 1.77 1.77 1.73 41080 1.77 3000 1.71 3050 5369 5
2017-08-02 1.81 1.8 -0.06 1.75 1.85 1.74 101723 1.79 3000 1.74 32363 58131 15
2017-07-27 1.79 1.81 0.01 1.8 1.84 1.74 34692 1.82 5000 1.73 67828 123106 23
2017-07-26 1.78 1.79 0.06 1.84 1.84 1.7 44695 1.83 5000 1.72 276471 496194 84
2017-07-25 1.77 1.78 0.01 1.78 1.8 1.77 48690 1.8 5000 1.7 36750 65516 12
2017-07-24 1.71 1.77 0.06 1.77 1.79 1.7 28236 1.78 0 0 16400 29036 8
2017-07-17 1.76 1.76 0 1.76 1.8 1.73 15900 1.84 7359 1.73 107650 189855 23
2017-07-16 1.73 1.76 0.06 1.79 1.8 1.7 9849 1.8 9859 1.73 247790 435008 75
2017-07-12 1.64 1.68 0.06 1.7 1.7 1.65 30000 1.71 0 0 189330 317396 57
2017-07-11 1.64 1.64 0.02 1.66 1.67 1.6 72509 1.66 10001 1.58 54951 90069 22
2017-07-10 1.62 1.64 0.06 1.68 1.68 1.6 44560 1.68 7000 1.54 210500 345333 49
2017-07-09 1.62 1.62 -0.02 1.6 1.6 1.56 59549 1.6 6000 1.54 6002 9374 5
2017-07-02 1.76 1.72 0 1.76 1.8 1.68 37900 1.78 0 0 40825 70271 30
2017-06-28 1.79 1.76 -0.01 1.78 1.79 1.72 43300 1.79 0 0 41470 73174 17
2017-06-22 1.75 1.79 0.04 1.79 1.81 1.68 47077 1.78 0 0 57980 103556 16
2017-06-21 1.77 1.75 0.02 1.79 1.8 1.69 32189 1.8 0 0 76075 133154 32
2017-06-20 1.8 1.77 0 1.8 1.81 1.72 46611 1.8 0 0 23111 40811 8
2017-06-19 1.82 1.8 -0.02 1.8 1.85 1.74 55880 1.81 0 0 16419 29477 12
2017-06-18 1.79 1.82 0.03 1.82 1.83 1.82 22100 1.82 10000 1.72 24600 44813 7
2017-06-15 1.79 1.79 0.02 1.81 1.82 1.77 29953 1.83 0 0 15993 28640 10
2017-06-14 1.79 1.79 0.03 1.82 1.83 1.75 19413 1.82 0 0 232116 416443 36
2017-06-13 1.76 1.79 0.05 1.81 1.82 1.75 25000 1.82 0 0 57073 102183 22
2017-06-12 1.72 1.76 0.05 1.77 1.77 1.76 10900 1.75 5000 1.64 20100 35377 2
2017-06-11 1.7 1.72 0.06 1.76 1.77 1.65 0 0 5000 1.64 93411 160735 27
2017-06-08 1.65 1.7 0.07 1.72 1.73 1.58 9984 1.73 7552 1.67 255252 434024 56
2017-06-07 1.7 1.65 -0.08 1.62 1.69 1.62 87170 1.64 62 1.62 37681 62335 19
2017-06-06 1.67 1.7 0.01 1.68 1.73 1.63 26570 1.71 1000 1.59 19725 33480 11
2017-06-04 1.71 1.74 0.05 1.76 1.78 1.64 16800 1.76 0 0 11333 19734 9
2017-06-01 1.67 1.71 0.08 1.75 1.75 1.65 0 0 20000 1.61 193876 332234 56
2017-05-31 1.62 1.67 0.08 1.7 1.7 1.6 0 0 49431 1.7 618548 1033359 101
2017-05-30 1.62 1.62 0.01 1.63 1.66 1.57 66563 1.64 0 0 638174 1036369 102
2017-05-28 1.55 1.6 0.06 1.61 1.62 1.57 1499 1.62 0 0 133262 213032 48
2017-05-25 1.49 1.55 0.07 1.56 1.56 1.51 0 0 0 0 253781 394139 59
2017-05-24 1.42 1.49 0.07 1.49 1.49 1.49 0 0 1500 1.36 141871 211393 38
2017-05-22 1.43 1.37 -0.07 1.36 1.49 1.36 28474 1.37 0 0 189303 258980 43
2017-05-21 1.38 1.43 0.06 1.44 1.44 1.4 0 0 35000 1.41 236555 338944 57
2017-05-18 1.34 1.38 0.06 1.4 1.4 1.33 762 1.4 0 0 265345 365709 70
2017-05-17 1.29 1.34 0.06 1.35 1.35 1.27 0 0 32550 1.3 433614 581986 86
2017-05-16 1.28 1.29 0.03 1.31 1.32 1.27 73540 1.32 0 0 63582 81939 25
2017-05-15 1.24 1.28 0.06 1.3 1.3 1.24 0 0 0 0 92000 117868 40
2017-05-14 1.21 1.24 0.04 1.25 1.27 1.22 13000 1.27 22000 1.15 172227 214327 39
2017-05-11 1.19 1.21 0.02 1.21 1.22 1.18 12189 1.22 22000 1.15 44950 54275 13
2017-05-10 1.2 1.19 0.01 1.21 1.22 1.18 30966 1.21 25000 1.15 81913 97415 24
2017-05-04 1.22 1.28 0.05 1.27 1.28 1.24 0 0 12900 1.21 212390 271047 46
2017-05-03 1.18 1.22 0.05 1.23 1.23 1.18 0 0 113300 1.18 294679 360604 59
2017-05-02 1.13 1.18 0.05 1.18 1.18 1.16 0 0 106800 1.16 268329 316469 35
2017-04-30 1.1 1.13 0.05 1.15 1.15 1.1 0 0 20900 1.09 119022 134118 28
2017-04-27 1.09 1.1 0.05 1.14 1.14 1.08 0 0 28000 1.06 195058 215038 28
2017-04-26 1.11 1.09 0 1.11 1.12 1.06 22840 1.16 28000 1.07 112511 122694 27
2017-04-24 1.15 1.11 -0.01 1.14 1.17 1.1 0 0 0 0 214102 238246 68
2017-04-23 1.21 1.15 -0.06 1.15 1.23 1.15 64152 1.2 0 0 174523 201356 47
2017-04-20 1.22 1.21 -0.03 1.19 1.24 1.19 7685 1.24 7881 1.19 66605 80306 23
2017-04-19 1.25 1.22 -0.01 1.24 1.25 1.2 34095 1.27 11213 1.21 81780 99429 13
2017-04-18 1.24 1.25 0.03 1.27 1.28 1.23 34100 1.27 45893 1.25 187600 234650 29
2017-04-13 1.24 1.24 0 1.24 1.24 1.24 6000 1.29 12000 1.2 4000 4960 1
2017-04-12 1.27 1.24 -0.02 1.25 1.26 1.21 30572 1.29 9615 1.21 189540 235516 45
2017-04-11 1.28 1.27 0.01 1.29 1.29 1.25 22162 1.3 67300 1.24 100500 127159 27
2017-04-10 1.28 1.28 0.01 1.29 1.3 1.25 127162 1.29 54300 1.25 133497 170475 32
2017-04-09 1.29 1.28 -0.03 1.26 1.34 1.23 32740 1.33 26400 1.24 141778 181666 26
2017-04-06 1.3 1.29 0.01 1.31 1.31 1.28 12740 1.33 22806 1.28 85184 110066 18
2017-04-05 1.32 1.3 -0.02 1.3 1.31 1.3 124000 1.31 2075 1.28 69971 91288 15
2017-04-04 1.31 1.32 0.02 1.33 1.33 1.31 34750 1.33 0 0 91000 119732 11
2017-04-03 1.34 1.31 -0.01 1.33 1.35 1.3 57940 1.33 0 0 157910 206863 35
2017-04-02 1.35 1.34 0 1.35 1.37 1.33 13266 1.38 3500 1.32 127000 170039 24
2017-03-30 1.34 1.35 0.02 1.36 1.36 1.34 10266 1.37 1500 1.32 67407 90958 22
2017-03-29 1.33 1.34 -0.01 1.32 1.37 1.32 5000 1.37 17270 1.32 65950 88409 12
2017-03-28 1.35 1.33 -0.02 1.33 1.34 1.32 17750 1.37 0 0 156943 208116 38
2017-03-27 1.34 1.35 0.02 1.36 1.37 1.33 12750 1.4 2001 1.3 72078 97070 23
2017-03-26 1.36 1.34 0.03 1.39 1.4 1.3 10000 1.4 35001 1.34 273660 366750 49
2017-03-23 1.35 1.36 0.03 1.38 1.39 1.34 2000 1.41 12000 1.31 50600 68826 14
2017-03-22 1.37 1.35 0.03 1.4 1.4 1.33 2000 1.4 22000 1.31 95400 129032 30
2017-03-21 1.42 1.37 -0.02 1.4 1.42 1.36 4090 1.45 4029 1.35 110800 152263 36
2017-03-20 1.4 1.42 0.04 1.44 1.46 1.37 21000 1.46 17581 1.37 260845 369652 51
2017-03-19 1.39 1.4 0.03 1.42 1.43 1.39 14000 1.44 13529 1.38 81300 114139 26
2017-03-16 1.37 1.39 0.04 1.41 1.41 1.35 1000 1.42 3029 1.35 167800 232870 40
2017-03-12 1.4 1.35 -0.07 1.33 1.45 1.33 58000 1.4 0 0 293091 395842 89
2017-03-02 1.45 1.46 0.02 1.47 1.52 1.42 20592 1.47 645 1.41 72800 106604 16
2017-03-01 1.42 1.45 0.03 1.45 1.47 1.4 16000 1.46 0 0 49300 71512 11
2017-02-20 1.47 1.52 0.07 1.54 1.54 1.47 0 0 16750 1.41 187453 284492 63
2017-02-19 1.42 1.47 0.05 1.47 1.49 1.42 0 0 24150 1.41 191576 281476 55
2017-02-16 1.4 1.42 0.03 1.43 1.43 1.4 10350 1.46 7000 1.35 59700 84667 19
2017-02-15 1.38 1.4 0.02 1.4 1.41 1.34 25249 1.4 6135 1.33 48980 68391 19
2017-02-14 1.39 1.38 0.01 1.4 1.41 1.34 25159 1.4 0 0 22868 31557 11
2017-02-13 1.37 1.39 0.04 1.41 1.41 1.36 23450 1.41 0 0 18000 24960 10
2017-02-12 1.4 1.37 0.01 1.41 1.41 1.37 19850 1.42 0 0 23100 31702 7
2017-02-09 1.41 1.4 0 1.41 1.41 1.4 17500 1.41 0 0 10000 14020 3
2017-02-08 1.42 1.41 -0.01 1.41 1.43 1.37 24850 1.42 2830 1.36 67000 94380 20
2017-02-07 1.38 1.42 0.05 1.43 1.44 1.38 0 0 0 0 55506 79023 23
2017-02-06 1.4 1.38 0.03 1.43 1.43 1.36 37000 1.45 0 0 25644 35486 17
2017-02-05 1.34 1.4 0.02 1.36 1.4 1.36 0 0 24000 1.29 73570 102995 24
2017-02-02 1.29 1.34 0.06 1.35 1.35 1.33 0 0 1011 1.28 51503 69199 31
2017-02-01 1.29 1.29 0.04 1.33 1.34 1.24 9127 1.33 0 0 34300 44194 18
2017-01-31 1.3 1.29 -0.01 1.29 1.33 1.24 9000 1.35 0 0 69511 89435 30
2017-01-30 1.35 1.3 -0.05 1.3 1.35 1.3 38481 1.35 0 0 19849 25861 9
2017-01-29 1.38 1.35 -0.01 1.37 1.4 1.33 67224 1.38 341 1.33 60719 82017 20
2017-01-26 1.37 1.38 -0.02 1.35 1.41 1.35 5406 1.4 9378 1.34 45575 63000 23
2017-01-24 1.38 1.37 0 1.38 1.4 1.33 49107 1.4 7378 1.33 50855 69425 19
2017-01-23 1.39 1.38 0.01 1.4 1.44 1.34 42336 1.4 17600 1.33 43850 60343 23
2017-01-22 1.34 1.39 0.05 1.39 1.39 1.37 500 1.4 10000 1.33 10000 13854 6
2017-01-19 1.41 1.34 -0.03 1.38 1.4 1.34 13000 1.4 0 0 93186 125176 36
2017-01-18 1.42 1.41 -0.01 1.41 1.43 1.36 67100 1.43 625 1.35 163476 229869 43
2017-01-17 1.41 1.42 0.02 1.43 1.44 1.4 46100 1.44 4624 1.4 151345 214660 36
2017-01-16 1.46 1.41 -0.02 1.44 1.49 1.4 73490 1.44 750 1.4 140253 198380 47
2017-01-15 1.43 1.46 0.03 1.46 1.48 1.44 11449 1.48 3750 1.39 71616 104357 29
2017-01-11 1.4 1.39 0.02 1.42 1.43 1.34 41157 1.42 4550 1.34 125482 174927 47
2017-01-10 1.41 1.4 0.01 1.42 1.43 1.38 18299 1.42 2000 1.38 192528 269936 56
2017-01-09 1.45 1.41 -0.01 1.44 1.46 1.39 43706 1.48 0 0 118316 166839 41
2017-01-08 1.45 1.45 0.01 1.46 1.48 1.4 12000 1.52 15219 1.43 131889 190858 35
2017-01-05 1.51 1.45 -0.02 1.49 1.51 1.44 58985 1.52 551 1.44 602614 873113 122
2016-12-26 1.41 1.42 0.06 1.47 1.48 1.37 494 1.47 0 0 247003 350393 92
2016-12-25 1.46 1.41 -0.03 1.43 1.49 1.39 12382 1.45 0 0 154139 217503 49
2016-12-22 1.49 1.46 0 1.49 1.49 1.43 0 0 1000 1.42 154051 224863 38
2016-12-21 1.53 1.49 -0.03 1.5 1.54 1.46 500 1.56 3400 1.46 158555 236449 43
2016-12-20 1.59 1.53 -0.07 1.52 1.6 1.52 57472 1.61 0 0 213850 327256 44
2016-12-19 1.67 1.59 -0.08 1.59 1.7 1.59 167472 1.66 0 0 426316 677961 74
2016-12-18 1.75 1.67 -0.08 1.67 1.67 1.67 58950 1.67 0 0 17050 28474 7
2016-12-15 1.84 1.75 -0.09 1.75 1.75 1.75 188929 1.75 0 0 18216 31879 3
2016-12-14 1.88 1.84 -0.09 1.79 1.96 1.79 218088 1.79 0 0 182264 334903 37
2016-12-12 1.97 1.97 -1.97 0 0 0 205834 1.88 0 0 0 0 0
2016-12-08 1.97 1.97 -1.97 0 0 0 223334 1.88 0 0 0 0 0
2016-12-07 1.97 1.97 -1.97 0 0 0 185773 1.88 0 0 0 0 0
2016-12-06 1.97 1.97 -0.09 1.88 1.88 1.88 123061 1.88 0 0 5000 9400 1
2016-12-05 2.03 1.97 -0.1 1.93 2.03 1.93 50298 1.97 0 0 69971 137606 18
2016-12-04 2.09 2.03 -0.1 1.99 2