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 %

Samad Misr -EGYFERT

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 9.49 9.49 -0.33 9.16 9.35 9.16 54121 9.35 27361 9.17 15100 139073 15
2022-01-09 9.49 9.49 -0.38 9.11 9.35 9.11 48671 9.45 37341 9.16 3500 32287 9
2022-01-05 9.35 9.49 0.15 9.5 9.6 9.35 46170 9.6 61986 9.51 31845 301416 42
2022-01-04 9.06 9.35 0.29 9.35 9.5 9.11 54150 9.42 59758 9.35 46332 435060 70
2022-01-03 9.06 9.06 -0.05 9.01 9.06 9 52621 9.16 34268 9.02 9610 86911 11
2022-01-02 9.06 9.06 -0.05 9.01 9.01 9 39316 9.15 23823 9.01 7790 70120 17
2021-12-30 9.06 9.06 -0.13 8.93 9.2 8.93 33862 9.18 25778 8.96 11242 100853 26
2021-12-29 9.06 9.06 -0.03 9.03 9.04 9 33519 9.15 39289 9.03 3705 33434 11
2021-12-28 9.18 9.06 -0.12 9.06 9.5 8.9 48946 9.21 44024 9.08 59679 550916 107
2021-12-27 9.18 9.18 -0.27 8.91 9.17 8.91 56232 8.99 34443 8.92 13690 122583 27
2021-12-26 9.18 9.18 -0.18 9 9.3 9 56631 9.18 38176 9.01 23462 212739 29
2021-12-23 9.18 9.18 -0.08 9.1 9.35 9.03 65588 9.24 39308 9.18 29479 271375 33
2021-12-22 8.83 9.18 0.37 9.2 9.38 8.7 59202 9.3 72512 9.2 67801 622035 82
2021-12-21 8.83 8.83 -0.09 8.74 8.87 8.7 62196 8.95 33655 8.74 5800 50738 10
2021-12-20 8.83 8.83 -0.22 8.61 8.65 8.6 54000 8.79 32970 8.61 5075 43683 11
2021-12-19 8.83 8.83 -0.05 8.78 8.99 8.74 64001 8.9 16397 8.78 8371 73497 15
2021-12-16 8.83 8.83 -0.14 8.69 9.01 8.69 61073 8.94 60131 8.76 4200 37516 9
2021-12-15 8.83 8.83 -0.25 8.58 8.85 8.54 49272 8.79 38943 8.6 5939 51334 14
2021-12-14 8.83 8.83 -0.21 8.62 8.89 8.62 61943 8.83 30689 8.63 5230 46029 17
2021-12-13 8.83 8.83 0.1 8.93 9 8.8 63745 8.95 32408 8.81 10617 94393 21
2021-12-12 8.83 8.83 0.11 8.94 9.09 8.58 53307 8.94 36736 8.66 17721 156257 36
2021-12-09 8.99 8.83 -0.15 8.84 9.09 8.4 64706 9.03 66954 8.83 51082 460449 61
2021-12-08 8.99 8.99 -0.39 8.6 8.94 8.5 59094 8.83 24916 8.6 5811 49916 14
2021-12-07 8.99 8.99 -0.26 8.73 9.2 8.62 61085 8.94 54256 8.73 24610 219541 33
2021-12-06 8.99 8.99 -0.08 8.91 9.2 8.88 70372 9.06 36107 8.99 21297 191979 39
2021-12-05 8.83 8.99 0.09 8.92 9.15 8.86 56251 9.12 92967 8.99 44797 401590 61
2021-12-02 9.18 8.83 -0.35 8.83 9.3 8.82 75505 9.09 43810 8.84 64590 586134 48
2021-12-01 8.96 9.18 0.2 9.16 9.32 8.95 50005 9.25 94691 9.18 69974 636369 78
2021-11-30 9.1 8.96 -0.14 8.96 9.32 8.71 61346 8.9 36550 8.9 40366 364980 44
2021-11-29 9.34 9.1 -0.24 9.1 9.61 8.74 61606 9.25 26919 9.1 54583 504624 76
2021-11-28 9.34 9.34 -0.44 8.9 9.24 8.51 71315 8.92 36622 8.66 26898 237732 43
2021-11-25 9.15 9.34 0.19 9.34 9.68 9.11 59193 9.34 48048 9.31 36605 344395 67
2021-11-24 9.15 9.15 -0.13 9.02 9.47 9.01 57725 9.25 36749 9.05 11260 102479 21
2021-11-23 10.15 9.15 -0.99 9.16 9.49 8.87 46886 9.43 108236 9.17 72856 671129 90
2021-11-22 10.15 10.15 -1.65 8.5 8.5 8.21 47262 8.5 8053 8.68 17970 151843 28
2021-11-21 10.15 10.15 -1.65 8.5 8.92 8.36 48670 8.79 10098 8.4 28050 238993 28
2021-11-18 10.15 10.15 -1.59 8.56 9.1 8.55 48242 9 15430 8.58 5779 50578 13
2021-11-17 10.15 10.15 -1.05 9.1 9.5 8.3 46242 9.25 21490 9.25 19260 168517 34
2021-11-16 10.15 10.15 -1.64 8.51 9.14 8.2 40750 8.98 19640 8.52 15542 137619 31
2021-11-15 10.15 10.15 -1.01 9.14 9.9 9.12 58758 9.48 25083 9.15 17114 160212 44
2021-11-14 10.15 10.15 -0.34 9.81 10 9.8 47772 9.93 20514 9.82 10624 104265 17
2021-11-11 11.46 10.15 -1.31 10.15 10.55 9.64 49998 10.39 36957 10.15 66710 678871 102
2021-11-10 11.46 11.46 -2.11 9.35 9.97 9.32 66616 9.59 6648 9.37 15636 147007 42
2021-11-09 11.46 11.46 -1.49 9.97 10.39 9.25 79550 9.97 23105 9.75 15714 157593 35
2021-11-08 11.46 11.46 -1.57 9.89 9.89 9.25 46591 9.87 18936 9.52 25777 244968 40
2021-11-07 11.46 11.46 -1.84 9.62 9.63 9.24 65871 9.62 11110 9.45 2705 25518 11
2021-11-04 11.46 11.46 -1.96 9.5 9.5 9.24 65227 9.49 13206 9.5 5122 47739 14
2021-11-03 11.46 11.46 0 11.46 11.46 9.4 49301 9.6 10804 9.5 27214 266311 57
2021-11-02 11.46 11.46 -1.69 9.77 10.1 9.77 43076 9.6 16768 9.77 11172 109639 18
2021-11-01 11.46 11.46 -1.65 9.81 10 9.6 48036 9.98 21544 9.82 2125 21162 12
2021-10-31 11.46 11.46 -1.46 10 10 9.66 52932 10 21759 9.72 3601 35427 15
2021-10-28 11.46 11.46 -1.69 9.77 10.37 9.61 49248 10.2 30896 9.86 19024 187682 30
2021-10-27 11.46 11.46 -1.77 9.69 10.18 9.18 54197 9.83 15685 9.69 22886 218887 53
2021-10-26 11.46 11.46 -1.57 9.89 10.3 9.55 51863 9.88 11483 9.59 25275 249073 37
2021-10-25 11.46 11.46 -1.24 10.22 10.22 9.55 49944 9.17 20516 10.22 5258 52100 12
2021-10-24 11.46 11.46 -0.97 10.49 10.79 10.1 54964 10.45 22005 10.16 18883 194865 36
2021-10-20 11.46 11.46 -1.56 9.9 10.59 9.17 29800 10.34 20255 9.91 29691 286384 48
2021-10-19 11.46 11.46 -1.93 9.53 11.36 9.53 53384 10.39 19197 10.01 17126 182941 35
2021-10-18 11.91 11.46 -0.5 11.41 11.69 11.35 58999 11.6 29655 11.6 30508 347686 27
2021-10-17 11.91 11.91 -0.91 11 11.06 11 55750 11.23 25228 11.02 4081 45009 11
2021-10-14 11.91 11.91 -0.84 11.07 11.47 11.01 53596 11.39 34238 11.11 5706 64067 15
2021-10-13 11.91 11.91 -0.58 11.33 11.33 11.29 58793 11.26 23891 11.07 8005 90480 9
2021-10-12 11.91 11.91 -0.84 11.07 11.34 11.07 22731 11.32 14710 10.8 4234 47503 14
2021-10-11 11.91 11.91 -0.64 11.27 11.27 11.05 52412 11.27 27059 11.12 5126 57213 17
2021-10-10 11.91 11.91 -0.86 11.05 11.5 11.03 48537 11.01 28235 11.05 14185 157417 27
2021-10-06 11.91 11.91 -0.81 11.1 11.49 11.1 45984 11.47 26233 11.12 8000 89683 16
2021-10-05 11.91 11.91 -0.62 11.29 11.9 10.9 57481 11.7 33785 11.29 16928 193066 44
2021-10-04 11.91 11.91 -0.85 11.06 11.75 11.06 39154 11.11 25640 11.15 5607 64191 17
2021-10-03 11.91 11.91 -0.29 11.62 12 11.52 48740 11.5 30402 11.65 16269 190717 31
2021-09-30 11.91 11.91 -0.03 11.88 11.98 11.5 56618 11.88 29936 11.65 776 9065 8
2021-09-29 11.91 11.91 -0.33 11.58 12.1 11.58 55015 11.91 26857 11.98 11160 132940 19
2021-09-28 11.91 11.91 0 11.91 12.39 11.72 96352 11.97 37743 11.91 24626 299013 39
2021-09-27 11.68 11.91 0.23 11.91 12.47 11.83 60782 12.09 39060 11.91 42195 516049 71
2021-09-26 11.68 11.68 0.23 11.91 12.2 11.65 51799 11.9 37991 11.72 16100 191540 41
2021-09-23 11.17 11.68 0.53 11.7 12.33 11 54871 11.98 69246 11.7 32076 373719 62
2021-09-22 11.17 11.17 0 11.17 11.44 11 78250 11.35 64738 11.17 4700 53124 13
2021-09-21 11.17 11.17 -0.23 10.94 11.65 10.5 39486 10.89 59225 10.7 21896 234051 46
2021-09-20 12.72 11.17 -1.55 11.17 12 10.53 82187 11.55 62389 11.17 32671 369907 69
2021-09-19 12.72 12.72 -1.01 11.71 12.45 11.65 95997 11.71 39660 11.12 21704 258860 53
2021-09-16 12.72 12.72 -0.45 12.27 12.8 11.97 70383 12.55 58750 12.31 7400 92975 16
2021-09-15 12.72 12.72 -0.64 12.08 12.99 12.08 89705 12.69 41003 12.1 7450 93110 25
2021-09-14 12.7 12.72 0.26 12.96 13.14 12.3 68440 12.96 35950 12.63 25435 326918 42
2021-09-13 12.89 12.7 0.1 12.99 12.99 12.58 99943 12.99 31399 12.73 40050 508616 48
2021-09-12 12.71 12.89 0.18 12.89 13.2 12.5 118859 13.13 44709 12.89 34650 451030 68
2021-09-09 12.73 12.71 -0.02 12.71 13.76 12.66 132406 12.98 75262 12.71 108049 1431603 205
2021-09-08 12.43 12.73 0.3 12.73 13.25 12.53 87477 12.99 104313 12.7 10763 138492 22
2021-09-07 11.75 12.43 0.52 12.27 13.39 12.07 87498 12.43 89922 12.28 26150 322767 42
2021-09-06 13.04 11.75 -1.3 11.74 13 11.61 121376 12.4 77042 11.81 38560 476794 51
2021-09-05 14.05 13.04 -1.05 13 14.54 11.51 163333 13 50710 13 58763 797997 80
2021-09-02 14.51 14.05 -0.11 14.4 14.46 13.9 111225 14.4 41862 14.02 96674 1358634 151
2021-09-01 14.17 14.51 0.13 14.3 15.14 14 119075 14.37 48498 14.3 107082 1553833 170
2021-08-31 13.29 14.17 0.94 14.23 14.61 13.29 32473 14.34 79579 14.26 198319 2811015 240
2021-08-30 12.91 13.29 0.29 13.2 13.6 13 40233 13.35 32284 13.2 95841 1273959 139
2021-08-29 13.29 12.91 -0.42 12.87 13.16 12.7 47173 13 39665 12.87 23178 299320 42
2021-08-26 13.18 13.29 -0.18 13 13.67 12.65 48805 13.3 27316 12.73 78803 1047241 123
2021-08-25 13.4 13.18 -0.4 13 13.48 12.95 41619 13 41443 12.95 78635 1036348 108
2021-08-24 13.75 13.4 -0.49 13.26 13.7 13.2 52293 13.44 19867 13.28 90646 1215002 82
2021-08-23 13.61 13.75 0.09 13.7 13.95 13.43 56170 13.7 46854 13.51 68860 946795 81
2021-08-22 14.04 13.61 -0.24 13.8 13.99 13.4 52026 13.8 51054 13.5 81572 1110301 107
2021-08-19 14.03 14.04 -0.3 13.73 14.5 13.71 91862 14 21227 13.74 116694 1637875 164
2021-08-18 14.56 14.04 -0.86 13.7 14.4 13.7 97867 13.8 48656 13.7 162457 2280186 165
2021-08-17 15.01 14.56 -0.9 14.11 15.2 14.11 109016 14.48 29035 14.12 101827 1482138 115
2021-08-16 14.92 15.01 -0.32 14.6 15.7 14.5 139483 14.86 60770 14.6 317064 4758578 287
2021-08-15 13.63 14.92 1.36 14.99 14.99 14.4 0 0 85173 14.99 368371 5495549 231
2021-08-11 13.12 13.63 0.68 13.8 14 13.11 89685 13.8 82030 13.6 192771 2627721 194
2021-08-10 13.67 13.12 -0.37 13.3 13.38 12.8 88512 13.3 48007 12.82 84853 1113080 83
2021-08-09 13.53 13.67 -0.58 12.95 14.88 12.77 141024 13.44 15448 12.95 174919 2390991 184
2021-08-08 12.42 13.53 1.24 13.66 13.66 12.73 0 0 74436 13.66 299452 4052881 292
2021-08-05 12.16 12.42 0.26 12.42 12.6 12.2 86436 12.42 55782 12.3 42241 524747 63
2021-08-04 12.04 12.17 -0.09 11.95 12.69 11.9 68323 12.19 51638 12.01 45021 547742 83
2021-08-03 12.94 12.04 -0.97 11.97 12.52 11.7 74529 11.97 14450 11.76 106925 1287583 166
2021-08-02 13.14 12.94 -0.61 12.53 13.47 12.53 96150 12.75 16260 12.54 102697 1328737 129
2021-08-01 12.96 13.14 -0.01 12.95 13.6 12.6 71022 13.04 45737 12.95 155381 2041385 177
2021-07-29 13.06 12.96 -0.29 12.77 13.3 12.77 81192 12.78 61060 12.77 80155 1039160 101
2021-07-28 12.88 13.06 0.02 12.9 13.33 12.81 90043 13.16 22277 12.91 183730 2400350 197
2021-07-27 13.22 12.88 -0.53 12.69 13.25 12.61 61759 12.89 27283 12.69 163907 2111550 156
2021-07-26 13.87 13.22 -1.02 12.85 13.5 12.84 113819 12.99 51384 12.86 136081 1798576 174
2021-07-25 13.55 13.87 -0.09 13.46 14.33 13.46 84529 13.5 40120 13.47 151168 2095959 175
2021-07-18 13.14 13.55 0.16 13.3 13.96 13.17 111566 13.61 54541 13.3 177677 2406934 224
2021-07-15 12.91 13.14 0.63 13.54 13.7 12.53 95625 13.5 145623 13.49 498891 6555185 549
2021-07-14 12.68 12.91 -0.02 12.66 13.39 12.64 214337 12.89 99087 12.66 209146 2699712 226
2021-07-13 12.96 12.68 -0.34 12.62 13.45 12.33 126907 12.62 73490 12.42 320069 4057078 288
2021-07-12 13.56 12.96 -0.86 12.7 13.35 12.7 85972 12.9 29221 12.7 117920 1528475 161
2021-07-11 13.07 13.56 -0.06 13.01 14.36 12.84 119089 13.08 44310 13.01 435771 5907855 386
2021-07-08 12.33 13.07 1.23 13.56 13.56 12 9271 13.56 163169 13.51 698382 9126216 533
2021-07-07 12.34 12.33 0.01 12.35 12.66 12.21 85472 12.35 65239 12.28 98449 1213950 57
2021-07-06 12.92 12.34 -0.85 12.07 12.7 12.07 90771 12.27 44227 12.12 68458 844861 76
2021-07-05 13.33 12.92 -0.83 12.5 13.42 12.25 138404 12.48 26431 12.48 176899 2285866 159
2021-07-04 13.28 13.34 -0.23 13.05 13.65 12.8 89373 13.05 47796 12.83 276069 3682179 164
2021-06-30 12.46 13.28 0.74 13.2 13.59 12.92 77015 13.2 43206 12.95 296302 3933611 249
2021-06-29 11.64 12.46 1.16 12.8 12.8 10.8 0 0 130164 12.8 367332 4578533 266
2021-06-28 11.24 11.64 -0.03 11.21 12 11.21 88272 11.45 28951 11.21 117441 1367169 122
2021-06-27 10.36 11.24 1.03 11.39 11.39 10.8 0 0 122830 11.39 107646 1209454 140
2021-06-24 10.52 10.36 -0.22 10.3 10.5 10.3 39047 10.48 37098 10.3 11229 116375 19
2021-06-23 10.25 10.52 0.1 10.35 10.96 10.35 49887 10.5 45003 10.35 23595 248234 34
2021-06-22 10.7 10.25 -0.21 10.49 10.85 10 59812 10.5 47392 10.49 58524 600145 67
2021-06-21 10.51 10.7 0.29 10.8 10.99 10.53 53337 10.84 77847 10.36 17325 185401 21
2021-06-20 10.51 10.51 -0.21 10.3 10.51 10.26 19785 10.5 47499 10.36 4871 50567 6
2021-06-17 10.1 10.51 0.3 10.4 10.89 10.36 29244 10.4 79310 10.36 33063 347502 34
2021-06-16 10.23 10.1 0.07 10.3 10.3 9.9 20143 10.43 63430 10.17 50781 513039 59
2021-06-15 10.45 10.23 -0.79 9.66 10.6 9.66 41015 10.27 27470 9.71 22157 226634 23
2021-06-14 10.45 10.45 -0.33 10.12 10.35 9.95 30376 10.28 25705 10.12 7705 77985 16
2021-06-13 10.67 10.45 -0.42 10.25 10.91 10.25 45816 10.25 21400 10.15 38068 397662 28
2021-06-10 10.99 10.67 -0.38 10.61 10.99 10.61 46330 10.89 18613 10.61 16543 176588 24
2021-06-09 10.76 10.99 0.01 10.77 11.38 10.7 55144 10.99 81901 10.78 43229 475207 44
2021-06-08 11.05 10.76 -0.4 10.65 11 10.62 135241 10.9 31140 10.65 37736 406000 42
2021-06-07 10.87 11.05 0.11 10.98 11.34 10.9 129134 11.18 103854 10.98 69123 763635 76
2021-06-06 11.02 10.87 -0.41 10.61 11.15 10.52 76726 10.87 36849 10.61 71570 778232 82
2021-06-03 11.61 11.02 -0.91 10.7 11.29 10.51 115668 10.84 15465 10.6 134247 1479601 164
2021-06-02 11.52 11.61 -0.5 11.02 12.05 11 127203 11.1 23405 10.85 289082 3355945 237
2021-06-01 11.15 11.52 0.28 11.43 11.75 11.04 101424 11.5 183767 11.43 187042 2155422 205
2021-05-31 11.3 11.15 -0.12 11.18 11.47 11 99174 11.18 52024 11.01 87498 975390 76
2021-05-30 11.36 11.3 -0.26 11.1 11.65 11.03 117808 11.3 36106 11.1 202847 2292620 162
2021-05-27 10.44 11.36 1.04 11.48 11.48 10.62 6122 11.48 135798 11.48 396005 4497937 297
2021-05-26 10.68 10.44 -0.06 10.62 11.24 9.8 105746 10.85 100740 10.62 206381 2154931 199
2021-05-25 11.09 10.68 -0.34 10.75 11.09 10.25 47191 10.9 27689 10.76 63071 673496 65
2021-05-24 10.57 11.09 0.43 11 11.4 10.7 42045 11.08 26743 10.8 181963 2018526 156
2021-05-23 9.92 10.57 0.99 10.91 10.91 10.02 0 0 143303 10.91 126283 1334849 117
2021-05-20 9.9 9.92 0.28 10.18 10.33 9.55 51488 10.18 28093 10.05 48921 485200 42
2021-05-19 10.2 9.9 -0.39 9.81 10.4 9.5 42786 9.99 42093 9.85 40913 404867 48
2021-05-18 9.74 10.2 0.53 10.27 10.34 10 40150 10.25 62757 10.06 22860 233159 44
2021-05-17 9.55 9.74 -0.04 9.51 10.14 9.5 36013 9.94 19490 9.51 29232 284587 40
2021-05-11 9.55 9.55 -0.25 9.3 9.42 9.3 40796 9.58 26665 9.3 9145 85739 15
2021-05-10 9.55 9.55 -0.05 9.5 9.62 9.41 24025 9.5 34734 9.47 6265 59316 15
2021-05-09 9.42 9.55 0.05 9.47 9.7 9.47 37898 9.58 57574 9.47 30890 294852 49
2021-05-06 9.23 9.42 0.3 9.53 9.65 9.28 21318 9.52 68235 9.29 36330 342243 39
2021-05-05 9.14 9.23 -0.02 9.12 9.35 9.12 19885 9.32 37020 9.16 16280 150224 20
2021-05-04 9.18 9.14 -0.15 9.03 9.33 9.03 25163 9.2 25982 9.13 17853 163139 16
2021-04-28 9.31 9.18 -0.15 9.16 9.3 9.01 35488 9.35 26605 9.16 19360 177665 13
2021-04-27 9.26 9.31 0.04 9.3 9.53 9 43416 9.5 35190 9.3 55652 518004 80
2021-04-26 9.26 9.26 -0.33 8.93 9.23 8.77 16401 9 25719 8.93 6960 62764 10
2021-04-25 9.21 9.26 0.08 9.29 9.5 9.24 24058 9.39 29255 9.29 12765 118241 14
2021-04-22 8.95 9.21 0.4 9.35 9.35 9.12 28000 9.4 23900 9.23 12936 119106 13
2021-04-21 8.63 8.95 0.42 9.05 9.18 8.59 22200 9.18 49034 9.05 32300 289095 49
2021-04-20 8.62 8.63 0.06 8.68 8.8 8.56 17714 8.79 31400 8.68 28050 242078 27
2021-04-19 8.28 8.62 0.54 8.82 8.87 8.44 31446 8.82 54646 8.66 22054 190191 25
2021-04-18 8.87 8.28 -0.62 8.25 8.59 8.2 32494 8.43 34813 8.25 24383 201925 30
2021-04-15 8.87 8.87 -0.37 8.5 8.5 8.07 15828 8.5 15421 8.22 8000 65832 12
2021-04-14 8.87 8.87 -0.63 8.24 8.89 8.23 15644 8.4 15970 8.25 9550 79694 13
2021-04-13 8.87 8.87 -0.47 8.4 8.9 8.31 20362 8.81 23097 8.41 4751 40948 12
2021-04-12 8.52 8.87 0.29 8.81 9.03 8.78 1744 9.27 4448 8.81 16300 144583 20
2021-04-11 8.52 8.52 0.27 8.79 8.88 8.54 2050 9.27 4479 8.56 3718 32342 10
2021-04-08 8.49 8.52 -0.04 8.45 8.98 8.21 300 9.27 6300 8.2 34310 292327 35
2021-04-07 8.46 8.49 -0.24 8.22 8.64 8.22 300 9.27 2000 8.13 16918 143670 16
2021-04-06 9.02 8.46 -0.62 8.4 8.9 8.12 10300 9.27 0 0 52110 440697 55
2021-04-05 9.83 9.02 -0.92 8.91 9.34 8.85 9120 10.14 0 0 39910 360086 42
2021-04-04 9.83 9.83 0.02 9.85 9.85 9.57 8120 10.14 2500 9.32 8961 87226 14
2021-04-01 9.48 9.83 0.51 9.99 10.08 9.47 9420 10.06 0 0 36900 362849 72
2021-03-31 9.48 9.48 0.06 9.54 10.17 9.4 8570 10.14 0 0 7070 68314 13
2021-03-30 9.27 9.48 0.56 9.83 9.85 9.1 5750 10 1240 9.7 19408 184076 37
2021-03-29 9.27 9.27 0.33 9.6 9.7 9.38 5500 10 0 0 2792 26484 7
2021-03-28 8.49 9.27 0.84 9.33 9.33 8.95 0 0 5000 8.01 31130 288437 27
2021-03-25 9.2 8.49 -0.46 8.74 9 8.28 1150 9.47 0 0 45246 384291 47
2021-03-24 9.06 9.2 -0.34 8.72 9.77 8.72 0 0 500 8.17 11554 106300 14
2021-03-23 9.16 9.06 0.34 9.5 9.5 8.51 0 0 0 0 11540 104576 15
2021-03-22 9.73 9.16 -0.97 8.76 9.55 8.76 0 0 0 0 12202 111821 21
2021-03-21 10.06 9.73 -0.55 9.51 10 9.43 300 11 500 9.2 11360 110584 18
2021-03-18 9.77 10.06 0.43 10.2 10.2 9.9 0 0 500 9.6 24981 251192 25
2021-03-17 9.77 9.77 -0.16 9.61 9.62 9.61 500 10.2 4000 9.6 2300 22113 3
2021-03-16 9.68 9.77 0.33 10.01 10.05 9.25 1000 10.2 600 9.52 32677 319362 34
2021-03-15 10.02 9.68 -0.41 9.61 10.2 9.22 24300 10.2 500 9.04 17106 165663 25
2021-03-14 10.02 10.02 -0.02 10 10 10 23500 10.8 500 9.04 500 5000 3
2021-03-11 10 10.02 0 10 10.25 9.9 13500 10.8 5500 9.04 14412 144370 24
2021-03-10 9.94 10 0.06 10 10.23 9.35 13800 10.8 13714 10 18374 183699 33
2021-03-09 9.99 9.94 0.01 10 10.05 9.81 14640 10 13500 9.31 16490 163967 20
2021-03-08 10.3 9.99 -0.11 10.19 10.2 9.8 17500 10.8 5500 9.31 48170 481433 36
2021-03-07 10.02 10.3 0.14 10.16 10.46 10.16 13500 10.8 5000 10 30351 312736 39
2021-03-04 10.35 10.02 -0.34 10.01 10.4 9.56 10000 10.9 0 0 17890 179267 38
2021-03-03 10.4 10.35 -0.48 9.92 11.4 9.6 11206 10.88 3170 9.7 110900 1147554 136
2021-03-02 10.74 10.4 -0.44 10.3 10.87 10.3 4805 10.99 255 10.16 74455 774220 44
2021-03-01 10.94 10.74 -0.32 10.62 11.07 10.6 13859 10.87 2100 10.4 41358 444115 47
2021-02-28 11.3 10.94 -0.69 10.61 11.21 10.58 19485 11.13 0 0 30711 336060 37
2021-02-25 11.42 11.3 -0.19 11.23 11.62 11.18 25106 11.45 0 0 46392 524404 48
2021-02-24 11.16 11.42 0.24 11.4 11.7 11.15 14956 11.72 1000 11.17 43462 496468 58
2021-02-23 11.44 11.16 -0.14 11.3 11.35 11.02 35921 11.47 237 11.02 18720 208985 24
2021-02-22 11.54 11.44 -0.21 11.33 11.71 11.22 16423 11.64 11300 11.31 19775 226132 29
2021-02-21 11.39 11.54 -0.08 11.31 11.72 11.31 11110 11.89 5889 11.29 30992 357771 40
2021-02-18 11.53 11.39 -0.19 11.34 11.6 11.33 8800 11.59 2960 11.29 56143 639272 45
2021-02-17 12 11.53 -0.56 11.44 11.84 11.3 17141 12.25 3460 11.29 41150 474619 45
2021-02-16 12.09 12 -0.14 11.95 12.24 11.8 10410 12.1 5460 11.61 55035 660404 68
2021-02-15 12.38 12.09 -0.52 11.86 12.3 11.86 10510 12.37 1460 11.85 19955 241304 34
2021-02-14 12.01 12.38 -0.1 11.91 12.9 11.9 41440 12.37 3775 11.91 240768 2980486 230
2021-02-11 12.45 12.01 -0.3 12.15 12.45 11.86 4987 12.19 8000 11.89 100380 1205742 103
2021-02-10 12.31 12.45 -0.21 12.1 12.89 12.01 1700 12.88 2750 12.01 455651 5673214 420
2021-02-09 11.5 12.31 1.1 12.6 12.65 11.36 0 0 4713 12.65 809771 9968013 734
2021-02-08 10.83 11.19 0.43 11.26 11.64 10.72 20298 11.37 18550 10.76 349694 3913297 353
2021-02-07 10.46 10.83 0.21 10.67 11.18 10.28 34892 11.1 11950 10.53 158398 1715648 177
2021-02-04 10.6 10.46 -0.17 10.43 10.69 10.26 21755 10.8 11950 10.19 51678 540665 53
2021-02-03 10.88 10.6 -0.4 10.48 10.94 10.45 15558 10.93 16360 10.47 55962 593175 81
2021-02-02 11.04 10.88 -0.41 10.63 11.23 10.6 17080 11.29 8400 10.42 216014 2350565 199
2021-02-01 11.17 11.04 -0.33 10.84 11.39 10.74 20915 11.4 5800 10.8 188628 2082919 169
2021-01-31 10.95 11.17 0.35 11.3 11.8 10.4 13445 11.8 27505 11.2 503979 5627635 479
2021-01-27 10.48 10.95 0.52 11 11.2 10.32 8760 11.25 3633 10.88 316347 3462823 271
2021-01-26 10.92 10.48 -0.42 10.5 10.8 10.31 10219 10.5 7215 10.34 255462 2676474 209
2021-01-25 11.4 10.92 -0.8 10.6 11.8 10.26 17913 10.98 5950 10.47 447136 4881765 336
2021-01-24 10.43 11.4 1.04 11.47 11.47 10.9 0 0 4240 11.47 486394 5545086 245
2021-01-21 9.97 10.43 0.99 10.96 10.96 9.8 0 0 77560 10.96 323901 3377946 211
2021-01-20 10.07 9.97 -0.21 9.86 10.39 9.75 23944 10.17 2679 9.84 141273 1408150 139
2021-01-19 9.53 10.07 0.67 10.2 10.42 9.25 7950 10.37 9485 10.01 432952 4360892 238
2021-01-18 8.97 9.53 0.83 9.8 9.86 9.21 1000 9.85 1350 9.52 335003 3193453 303
2021-01-17 8.26 8.97 0.82 9.08 9.08 8.33 0 0 50796 9.08 316637 2841186 225
2021-01-14 8.17 8.26 0.21 8.38 8.38 8.13 58922 8.45 0 0 39839 328953 39
2021-01-13 8.18 8.17 -0.05 8.13 8.23 8.06 59172 8.49 700 8.01 15523 126749 24
2021-01-12 8.27 8.18 0.06 8.33 8.35 8.06 60072 8.5 700 8.01 31905 261003 44
2021-01-11 8.05 8.27 0.14 8.19 8.55 8.1 42022 8.5 3000 8.11 86655 716409 83
2021-01-10 7.43 8.05 0.74 8.17 8.17 7.62 0 0 17000 8.17 87773 706762 94
2021-01-06 7.39 7.43 0.01 7.4 7.67 7.4 12894 7.98 14000 7.01 33063 245754 32
2021-01-05 7.6 7.39 -0.2 7.4 7.58 7.26 13544 7.79 11600 7.25 30245 223533 38
2021-01-04 7.61 7.6 -0.13 7.48 7.69 7.48 9523 7.79 6600 7.45 17500 132932 20
2021-01-03 7.69 7.61 0.08 7.77 7.77 7.56 13544 7.99 8000 7.4 16690 126966 19
2020-12-31 7.81 7.69 -0.2 7.61 7.8 7.6 10773 7.91 4065 7.6 14347 110326 19
2020-12-30 7.5 7.81 0.13 7.63 7.98 7.63 8150 8 12675 7.53 18446 144070 27
2020-12-29 7.6 7.5 -0.08 7.52 7.64 7.44 15168 7.89 11675 7.41 36275 271949 37
2020-12-28 7.66 7.6 -0.06 7.6 7.82 7.41 17986 7.89 6675 7.41 14576 110714 23
2020-12-27 7.66 7.66 -0.21 7.45 7.55 7.41 24386 7.82 5200 7.41 13308 99432 13
2020-12-24 7.38 7.66 0.26 7.64 7.88 7.45 12000 7.89 6000 7.4 20667 158332 19
2020-12-23 7.38 7.38 0.15 7.53 7.9 7.45 15300 7.85 3000 6.95 8223 64041 10
2020-12-22 7.68 7.38 0.02 7.7 7.7 6.95 2373 7.8 4975 7.28 30475 224872 28
2020-12-21 8.31 7.68 -0.83 7.48 8.5 7.48 34014 8.3 0 0 60846 467040 64
2020-12-20 8.2 8.31 0.05 8.25 8.54 8.1 43812 8.54 18033 8.2 49935 415202 61
2020-12-17 8.2 8.2 -0.2 8 8.21 8 24603 8.4 5700 8.02 11932 96740 27
2020-12-16 8.16 8.2 -0.05 8.11 8.33 8.04 34586 8.3 13680 8.11 27670 226909 33
2020-12-15 8.23 8.16 -0.13 8.1 8.33 8.1 44197 8.35 14420 8.07 24550 200266 26
2020-12-14 8.28 8.23 -0.16 8.12 8.42 8.12 45256 8.35 12647 8.12 19390 159569 22
2020-12-13 8.28 8.28 -0.02 8.26 8.35 8.17 43756 8.43 15696 8.2 10145 84160 17
2020-12-10 8.42 8.28 -0.1 8.32 8.45 8.07 22346 8.43 8965 8.07 26386 218356 37
2020-12-09 8.69 8.42 -0.54 8.15 8.74 8.15 65972 8.65 9610 8.16 60577 509839 66
2020-12-08 8.55 8.69 -0.03 8.52 8.85 8.52 55972 8.99 17480 8.46 46348 402559 55
2020-12-07 8.59 8.55 -0.05 8.54 8.69 8.51 42972 9 17480 8.44 52598 449902 63
2020-12-06 8.66 8.59 -0.15 8.51 8.85 8.5 49599 9 15480 8.46 87686 753607 83
2020-12-03 8.56 8.66 0.14 8.7 8.9 8.5 36099 9 11625 8.44 73212 634237 84
2020-12-02 8.61 8.56 -0.16 8.45 8.86 8.45 23302 8.99 16625 8.44 85370 730794 89
2020-12-01 8.69 8.61 0.04 8.73 9.04 8.5 41852 8.99 11480 8.44 34169 294328 41
2020-11-30 8.82 8.69 -0.17 8.65 8.8 8.58 26717 9.1 8710 8.52 30200 262366 52
2020-11-29 8.89 8.82 -0.29 8.6 9.14 8.55 42062 9.1 13030 8.52 66905 589871 55
2020-11-26 8.53 8.89 0.27 8.8 9.2 8.5 2657 9.25 13316 8.76 112811 1002473 130
2020-11-25 8.9 8.53 -0.47 8.43 8.76 8.43 10310 9 13200 8.27 92604 790078 66
2020-11-24 8.9 8.9 -0.29 8.61 9.34 8.6 13810 9.4 13214 8.6 123255 1096876 136
2020-11-23 8.26 8.9 0.82 9.08 9.08 8.1 0 0 17560 8.91 480794 4280171 432
2020-11-22 8.19 8.26 0.12 8.31 8.35 8.11 29705 8.38 25240 8.06 53678 443588 44
2020-11-19 8.2 8.19 0 8.2 8.3 8.12 23105 8.4 17490 8.06 49728 407199 59
2020-11-18 8.3 8.2 -0.14 8.16 8.3 8.16 42230 8.4 22490 8.06 19163 157129 30
2020-11-17 8.3 8.3 -0.14 8.16 8.45 8.08 47555 8.3 15780 8.06 54048 448497 50
2020-11-16 8.3 8.3 0.08 8.38 8.4 8.21 32055 8.6 10490 8.06 38428 318943 35
2020-11-15 8.53 8.3 -0.31 8.22 8.5 8.2 33235 8.6 14490 8.11 78355 650679 72
2020-11-12 8.42 8.53 -0.11 8.31 8.75 8.3 15935 8.6 10490 8.11 104522 891926 125
2020-11-11 8.33 8.42 0.2 8.53 8.53 8.25 21585 8.55 21050 8.4 61860 520906 64
2020-11-10 8.3 8.33 -0.07 8.23 8.5 8.23 16585 8.55 11750 8.16 58710 489126 61
2020-11-09 8.08 8.3 0.38 8.46 8.46 8.21 8200 8.7 9100 8.11 78878 655046 73
2020-11-08 8.14 8.08 -0.06 8.08 8.4 7.99 12435 8.39 6357 7.88 166721 1347690 146
2020-11-05 8.32 8.14 -0.22 8.1 8.4 8 8755 8.8 4207 7.88 69885 568563 76
2020-11-04 8.49 8.32 -0.29 8.2 8.56 8.17 8205 8.7 11746 8.17 66796 555880 81
2020-11-03 8.57 8.49 0.15 8.72 8.73 8.2 6655 8.75 5250 8.04 84129 714472 91
2020-11-02 7.93 8.57 0.24 8.17 8.72 8 555 8.72 900 8.02 388240 3327562 363
2020-11-01 8.15 7.93 -0.23 7.92 8.35 7.75 2700 8.58 4200 7.78 57925 459064 71
2020-10-28 8.34 8.15 -0.34 8 8.62 7.86 2700 8.58 700 7.78 254187 2071835 266
2020-10-27 7.94 8.34 0.43 8.37 8.62 8 6500 8.6 33965 8.25 145745 1215944 145
2020-10-26 7.99 7.94 0.26 8.25 8.25 7.77 3770 8.25 1655 7.75 89442 710432 94
2020-10-25 8.49 7.99 -0.3 8.19 8.4 7.71 0 0 1500 7.75 82771 661381 97
2020-10-22 9.39 8.49 -0.93 8.46 9.28 8.46 24325 8.73 0 0 172421 1464152 128
2020-10-21 9.76 9.39 -0.93 8.83 9.88 8.83 51821 9.99 1500 8.81 221088 2075308 213
2020-10-20 9.35 9.76 0.52 9.87 10.22 9.03 29105 10 14067 9.06 443166 4325727 400
2020-10-19 8.79 9.35 0.6 9.39 9.6 9 15580 9.59 13100 9.03 214966 2010673 245
2020-10-18 9.02 8.79 -0.29 8.73 9 8.54 16020 9.39 15509 8.75 9592 84280 25
2020-10-15 9.24 9.02 -0.24 9 9.43 8.8 11345 9.39 5707 8.62 60672 547370 55
2020-10-14 8.78 9.24 0.47 9.25 9.46 8.99 2666 9.5 36507 9.01 150672 1392263 133
2020-10-13 8.64 8.78 0.07 8.71 9.25 8.36 10771 9.09 16007 8.62 98831 868214 109
2020-10-12 8.95 8.64 -0.45 8.5 9.09 8.36 12699 9 10000 8.35 64270 555611 72
2020-10-11 9.11 8.95 -0.03 9.08 9.22 8.8 12301 9.35 12220 8.82 90326 808509 61
2020-10-07 9.52 9.11 -0.23 9.29 9.79 8.92 12625 9.69 1420 8.74 164989 1502426 122
2020-10-06 9.01 9.52 0.43 9.44 9.91 8.4 600 9.86 35200 9.43 293392 2792528 219
2020-10-05 9.06 9.01 -0.31 8.75 9.19 8.54 48738 9.15 11852 8.52 111160 1001168 85
2020-10-04 9.02 9.06 -0.06 8.96 9.34 8.95 33835 9.33 14650 8.81 98091 889077 77
2020-10-01 8.98 9.02 0.02 9 9.35 8.8 7420 9.5 3000 8.5 61093 551278 67
2020-09-30 9.27 8.98 -0.45 8.82 9.27 8.75 18147 9.49 0 0 60165 540408 68
2020-09-29 9.83 9.27 -0.83 9 9.99 8.86 29995 9.5 2162 8.87 155892 1445883 184
2020-09-28 10.34 9.83 -1.03 9.31 10.79 9.31 19435 10 0 0 344337 3385002 293
2020-09-27 9.64 10.34 0.96 10.6 10.6 8.7 0 0 20226 10.49 671122 6941779 408
2020-09-24 10 9.64 -0.96 9.04 10.08 9 6227 10 0 0 374986 3614568 312
2020-09-23 8.34 9.17 0.83 9.17 9.17 9.1 0 0 32925 9.17 407027 3731975 167
2020-09-22 7.59 8.34 0.75 8.34 8.34 8.34 0 0 48605 8.34 103004 859054 52
2020-09-21 6.9 7.59 0.69 7.59 7.59 7.58 0 0 70645 7.59 400079 3036601 130
2020-09-20 6.28 6.9 0.62 6.9 6.9 6.9 0 0 93151 6.9 114749 791768 17
2020-09-17 5.83 6.28 0.58 6.41 6.41 5.96 0 0 8500 6.41 143798 903448 114
2020-09-16 5.66 5.83 -0.02 5.64 5.9 5.6 34828 5.96 10000 5.6 11857 69121 15
2020-09-15 5.66 5.66 -0.12 5.54 5.54 5.54 24184 5.81 5500 5.55 400 2216 1
2020-09-14 5.66 5.66 -0.06 5.6 5.63 5.53 22024 5.81 3000 5.45 2074 11592 7
2020-09-13 5.66 5.66 -0.06 5.6 5.64 5.6 20804 5.9 9500 5.45 5068 28433 10
2020-09-10 5.62 5.66 -0.02 5.6 5.7 5.6 12171 5.94 2500 5.52 15402 87240 16
2020-09-09 5.68 5.62 0.12 5.8 5.8 5.52 16565 5.97 6000 5.49 12643 71097 12
2020-09-08 5.86 5.68 -0.07 5.79 5.9 5.6 20326 5.97 6000 5.49 8980 50978 13
2020-09-02 5.92 5.94 0.03 5.95 5.98 5.64 36932 5.95 7820 5.67 21550 127973 14
2020-09-01 5.66 5.92 0.09 5.75 6.05 5.52 21888 5.99 3500 5.4 35470 210152 34
2020-08-31 5.91 5.66 -0.29 5.62 5.8 5.62 26107 6.07 4100 5.6 23854 135059 30
2020-08-30 5.58 5.91 0.14 5.72 5.99 5.6 6900 5.99 7800 5.6 29066 171677 28
2020-08-27 5.41 5.58 0.14 5.55 5.7 5.5 2140 5.88 6700 5.47 11490 64087 21
2020-08-26 5.52 5.41 0.08 5.6 5.63 5.3 11274 5.9 5500 5.35 57463 311055 57
2020-08-25 5.8 5.52 -0.09 5.71 5.71 5.45 29864 5.9 5000 5.24 22716 125344 16
2020-08-24 5.86 5.8 -0.06 5.8 5.8 5.69 31707 5.9 4500 5.5 9847 57094 8
2020-08-23 5.54 5.86 0.38 5.92 5.94 5.44 19017 5.97 4000 5.46 20801 121909 23
2020-08-19 5.54 5.54 0.01 5.55 5.55 5.47 14657 5.7 1499 5.44 985 5456 3
2020-08-18 5.54 5.54 -0.1 5.44 5.44 5.44 21364 5.78 1499 5.44 51 277 1
2020-08-17 5.7 5.54 -0.19 5.51 5.69 5.51 35515 5.99 1550 5.44 17306 95840 16
2020-08-16 5.7 5.7 -0.03 5.67 5.71 5.67 43495 6 2550 5.51 8465 48275 7
2020-08-13 5.67 5.7 0.03 5.7 5.75 5.63 29636 6 5900 5.61 7642 43552 14
2020-08-12 5.95 5.67 -0.32 5.63 5.82 5.6 57956 6 3850 5.51 25974 147232 33
2020-08-11 5.95 5.95 -0.25 5.7 5.7 5.65 42147 5.97 3850 5.51 3650 20763 5
2020-08-10 5.86 5.95 0.03 5.89 6.1 5.81 42998 5.97 4800 5.51 36360 216208 42
2020-08-09 5.57 5.86 0.31 5.88 5.88 5.79 21488 6 10251 5.51 15066 88212 16
2020-08-06 5.63 5.57 -0.05 5.58 5.67 5.5 12650 6.01 9451 5.44 25760 143452 25
2020-08-05 5.75 5.63 -0.14 5.61 5.64 5.5 27850 6 8951 5.35 11301 63611 7
2020-08-04 5.78 5.75 -0.07 5.71 5.88 5.71 26140 6.01 4451 5.22 14221 81751 11
2020-07-29 5.89 5.78 -0.01 5.88 6 5.6 18910 6.01 4451 5.32 24080 139255 22
2020-07-28 5.93 5.89 -0.03 5.9 5.9 5.71 30910 5.92 4000 5.41 21000 123710 10
2020-07-27 5.78 5.93 0.03 5.81 6.06 5.81 22570 6.01 8000 5.57 34030 201703 22
2020-07-26 5.4 5.78 0.54 5.94 5.94 5.4 0 0 4000 5.12 88508 511576 62
2020-07-22 5.39 5.4 -0.06 5.33 5.6 5.25 3250 5.66 4000 5.12 18785 101429 23
2020-07-21 5.43 5.39 0.11 5.54 5.7 5.16 22000 5.59 4000 5.12 26200 141111 32
2020-07-20 5.25 5.43 0.25 5.5 5.5 5.22 8330 5.74 7000 5.33 14000 75972 17
2020-07-19 5.5 5.25 -0.34 5.16 5.61 5.03 31330 5.51 0 0 36000 188980 29
2020-07-16 5.96 5.5 -0.31 5.65 5.75 5.4 15375 5.98 0 0 134148 737387 72
2020-07-15 5.89 5.96 -0.51 5.38 6.39 5.34 23906 6.05 0 0 127442 760110 99
2020-07-14 5.44 5.89 0.54 5.98 5.98 5.5 0 0 1136 5.98 176013 1036089 132
2020-07-13 5.33 5.44 -0.03 5.3 5.78 5.27 3360 5.79 1350 5.26 26440 143738 26
2020-07-12 5.32 5.33 0.13 5.45 5.6 5.32 1000 5.8 1700 5.33 1101956 5868503 60
2020-07-09 5.64 5.32 -0.34 5.3 5.74 5.27 8847 5.87 400 5.26 31446 167284 26
2020-07-08 5.75 5.64 -0.17 5.58 5.88 5.58 28784 5.87 3201 5.48 10293 58069 15
2020-07-07 5.63 5.75 -0.01 5.62 5.95 5.61 28784 5.98 1340 5.48 32096 184487 33
2020-07-06 5.73 5.63 -0.15 5.58 6 5.53 13869 6.1 3760 5.53 35544 200018 36
2020-07-05 5.8 5.73 -0.2 5.6 5.82 5.58 10039 5.99 4800 5.49 33210 190435 23
2020-06-30 5.6 5.8 0.1 5.7 6.03 5.7 2000 6.1 6800 5.51 44111 256057 30
2020-06-29 5.49 5.6 0.01 5.5 5.79 5.45 27500 5.77 3950 5.49 38815 217338 49
2020-06-28 5.68 5.49 -0.13 5.55 5.75 5.25 9000 6 31452 5.3 22660 124454 28
2020-06-25 6.2 5.68 -0.56 5.64 6 5.6 19590 6 0 0 52950 300890 38
2020-06-24 6.01 6.2 -0.01 6 6.41 6 21915 6.11 3430 5.49 108766 674200 94
2020-06-23 5.71 6.01 0.48 6.19 6.19 5.4 13261 6.19 7230 5.49 157028 944015 96
2020-06-22 5.55 5.71 0.15 5.7 5.85 5.62 4054 5.86 4900 5.6 30868 176301 36
2020-06-21 5.96 5.55 -0.37 5.59 5.95 5.37 23003 5.66 12900 5.52 25183 139837 31
2020-06-18 6.19 5.96 -0.21 5.98 6.21 5.58 9846 6.2 900 5.58 40105 239166 44
2020-06-17 5.88 6.19 0.33 6.21 6.29 6 16918 6.22 1105 5.46 36986 229112 36
2020-06-16 5.57 5.88 0.55 6.12 6.12 5.37 0 0 1000 5.03 326485 1920259 141
2020-06-15 4.81 5.09 0.46 5.27 5.29 4.81 0 0 1000 5 185777 945667 132
2020-06-14 4.38 4.81 0.43 4.81 4.81 4.8 0 0 46736 4.45 133261 640884 43
2020-06-11 4.09 4.38 0.4 4.49 4.49 4.1 0 0 30838 4.11 98128 430235 71
2020-06-10 4.18 4.09 -0.16 4.02 4.12 4.02 25605 4.27 22838 4.02 9396 38443 9
2020-06-09 4.1 4.18 0 4.1 4.3 4.07 19605 4.27 95948 4.01 31706 132620 27
2020-06-08 4.03 4.1 0.13 4.16 4.16 4.04 14520 4.24 40278 4.01 21398 87643 24
2020-06-07 4.01 4.03 0.04 4.05 4.15 4.01 11820 4.15 90218 4 20902 84318 13
2020-06-04 3.99 4.01 0.07 4.06 4.1 4 19370 4.24 82708 4 54885 220234 32
2020-06-03 4.15 3.99 -0.15 4 4 3.95 47790 4.18 22708 3.93 13070 52113 11
2020-06-02 4.15 4.15 -0.24 3.91 3.91 3.84 47790 4.18 49521 3.9 3732 14475 4
2020-05-31 4.05 4.15 0.1 4.15 4.15 4.1 20620 4.39 15000 3.86 7466 30960 9
2020-05-17 3.68 3.68 -0.02 3.66 3.98 3.66 13450 3.97 13400 3.53 4088 14999 6
2020-05-14 3.68 3.68 0.34 4.02 4.02 4.02 4760 3.99 9500 3.67 2 8 1
2020-05-13 3.45 3.68 0.34 3.79 3.79 3.55 0 0 9000 3.51 11110 40912 9
2020-05-12 3.43 3.45 0.12 3.55 3.69 3.4 0 0 18775 3.51 37231 128618 20
2020-05-11 3.77 3.43 -0.18 3.59 3.7 3.4 7540 4.1 0 0 31044 106472 13
2020-05-10 3.74 3.77 0.03 3.77 3.77 3.75 110 4.1 3690 3.7 51146 192713 17
2020-05-07 4.08 3.74 -0.38 3.7 4.05 3.68 11500 4.2 190 3.7 83139 311132 51
2020-05-06 4.08 4.08 -4.08 0 0 0 7000 4.46 9010 3.96 0 0 0
2020-05-05 4.18 4.08 -0.13 4.05 4.09 4.05 10145 4.54 14220 4.05 7500 30605 5
2020-05-04 4.18 4.18 -4.18 0 0 0 10145 4.45 14720 4 0 0 0
2020-05-03 4.18 4.18 -4.18 0 0 0 3145 4.55 14370 4 0 0 0
2020-04-30 4.18 4.18 0.3 4.48 4.48 4.2 1145 4.58 12370 4.1 2539 10700 3
2020-04-29 4.27 4.18 0.12 4.39 4.39 4.05 2970 4.5 9000 4.1 36300 151686 14
2020-04-28 4.27 4.27 -0.12 4.15 4.15 4.05 1970 4.5 14450 4.05 4246 17549 4
2020-04-27 4.25 4.27 0.15 4.4 4.4 4 1970 4.5 14500 4.05 23735 101447 14
2020-04-26 4.25 4.25 -0.31 3.94 3.94 3.94 10555 4.3 13000 4 400 1576 1
2020-04-23 4.25 4.25 -4.25 0 0 0 12055 4.3 2500 3.89 0 0 0
2020-04-22 4.25 4.25 -0.41 3.84 3.84 3.84 14394 4.29 2500 3.89 200 768 1
2020-04-21 4.25 4.25 -4.25 0 0 0 10224 4.34 1000 3.83 0 0 0
2020-04-16 4.25 4.25 0 4.25 4.25 3.86 8224 4.34 1000 3.83 1500 6180 3
2020-04-15 4.25 4.25 -4.25 0 0 0 11224 4.34 1330 3.86 0 0 0
2020-04-14 4.25 4.25 0 4.25 4.25 4.25 12724 4.3 1330 3.86 800 3400 2
2020-04-13 4.25 4.25 -4.25 0 0 0 10555 4.25 330 3.86 0 0 0
2020-04-12 4.25 4.25 -4.25 0 0 0 9899 4.34 330 3.86 0 0 0
2020-04-09 4.25 4.25 -4.25 0 0 0 9754 4.34 10000 3.83 0 0 0
2020-04-08 4.25 4.25 0.1 4.35 4.35 4 6214 4.4 10330 3.86 3656 15474 4
2020-04-07 3.9 4.25 0.39 4.29 4.29 4.22 0 0 330 3.86 25752 109563 9
2020-04-06 4.24 3.9 -0.34 3.9 3.9 3.9 9644 4.25 1330 3.86 28000 109200 3
2020-04-05 4.24 4.24 -0.4 3.84 3.84 3.84 4644 4.3 1330 3.86 500 1920 1
2020-04-02 4.14 4.24 0.11 4.25 4.3 4.05 6499 4.3 19693 3.73 54283 230117 22
2020-04-01 3.88 4.14 0.27 4.15 4.15 4.12 19647 4.21 3500 3.5 9000 37260 4
2020-03-31 3.87 3.88 0.02 3.89 3.89 3.87 20647 4.15 2750 3.49 13850 53788 11
2020-03-30 3.54 3.87 0.35 3.89 3.89 3.6 0 0 10000 3.3 49617 192002 19
2020-03-29 3.22 3.54 0.32 3.54 3.54 3.54 0 0 15000 3.3 9000 31860 3
2020-03-26 3.22 3.22 0.32 3.54 3.54 3.31 0 0 5000 3.03 4380 15242 7
2020-03-25 3.22 3.22 -3.22 0 0 0 830 3.5 5000 3.03 0 0 0
2020-03-24 3.22 3.22 -0.2 3.02 3.02 3.02 330 3.53 5000 3 100 302 1
2020-03-23 3.22 3.22 0.08 3.3 3.35 3.3 0 0 0 0 7000 23180 5
2020-03-22 3.22 3.22 -3.22 0 0 0 0 0 0 0 0 0 0
2020-03-19 3.03 3.22 0.22 3.25 3.25 3 0 0 5000 2.74 22750 73268 4
2020-03-18 3.29 3.03 -0.09 3.2 3.5 3 5150 3.39 0 0 59944 181837 38
2020-03-17 3.41 3.29 -0.11 3.3 3.4 3.16 0 0 0 0 55763 183695 31
2020-03-16 3.49 3.41 -0.03 3.46 3.49 3.33 0 0 4000 3.21 37032 126271 23
2020-03-15 3.57 3.49 -0.12 3.45 3.51 3.25 0 0 4000 3.3 37287 129965 16
2020-03-11 3.57 3.57 0.28 3.85 3.85 3.34 7200 3.88 9146 3.33 7200 26874 8
2020-03-10 3.57 3.57 -0.24 3.33 3.33 3.3 0 0 2146 3.33 539 1783 2
2020-03-09 3.57 3.57 -3.57 0 0 0 0 0 1985 3.28 0 0 0
2020-03-08 3.64 3.57 -0.13 3.51 3.7 3.51 0 0 1985 3.28 10460 37387 7
2020-03-05 3.64 3.64 0.16 3.8 3.8 3.8 2000 3.95 1000 3.67 3000 11400 3
2020-03-04 3.64 3.64 -3.64 0 0 0 400 3.8 0 0 0 0 0
2020-03-03 3.64 3.64 -3.64 0 0 0 0 0 0 0 0 0 0
2020-03-02 3.76 3.64 -0.25 3.51 3.8 3.51 0 0 0 0 20892 76048 12
2020-03-01 4.02 3.76 -0.32 3.7 3.85 3.7 10465 4.17 3000 3.64 40900 153928 19
2020-02-27 4.02 4.02 -0.01 4.01 4.03 4.01 10465 4.17 0 0 4300 17269 5
2020-02-26 4.02 4.02 -0.02 4 4.03 4 17235 4.17 13655 4.01 7200 28910 6
2020-02-12 4.22 4.16 0.07 4.29 4.29 4.11 10995 4.45 6905 4.1 17915 74540 18
2020-02-11 4.07 4.22 0.33 4.4 4.4 4.07 4440 4.45 14635 4.1 18115 76511 19
2020-02-10 4.07 4.07 0 4.07 4.07 4.07 10175 4.19 10635 3.91 6000 24420 4
2020-02-09 4 4.07 0.1 4.1 4.12 4 9320 4.23 12635 3.91 22850 92911 13
2020-02-06 4 4 -4 0 0 0 13320 4.08 8905 3.91 0 0 0
2020-01-16 3.88 3.88 -3.88 0 0 0 5000 4.2 3500 3.7 0 0 0
2020-01-15 3.88 3.88 0.12 4 4 4 6000 4.18 3500 3.7 1000 4000 1
2020-01-14 3.88 3.88 0.07 3.95 3.95 3.95 6000 4.18 3501 3.7 175 691 1
2020-01-13 3.88 3.88 -0.03 3.85 3.85 3.85 6000 4.18 4145 3.83 1000 3850 1
2019-12-12 4.03 4.03 -4.03 0 0 0 12998 4.18 825 3.85 0 0 0
2019-12-11 4.03 4.03 0.19 4.22 4.22 4.22 8208 4.22 825 3.85 593 2502 1
2019-12-10 3.88 4.03 0.37 4.25 4.25 3.87 5801 4.22 825 3.85 7750 31227 7
2019-12-09 4.22 3.88 -0.34 3.88 3.88 3.88 10148 4 825 3.85 7790 30225 2
2019-12-08 4.23 4.22 0 4.23 4.23 3.85 12205 4 825 3.85 28675 121044 4
2019-12-05 4.23 4.23 -4.23 0 0 0 13605 4 0 0 0 0 0
2019-12-04 4.23 4.23 -0.4 3.83 3.85 3.83 10105 4 0 0 1480 5688 2
2019-12-03 4.23 4.23 -4.23 0 0 0 10105 4 0 0 0 0 0
2019-12-02 4.23 4.23 -4.23 0 0 0 9105 4 0 0 0 0 0
2019-12-01 4.23 4.23 -4.23 0 0 0 7105 4 12500 3.9 0 0 0
2019-11-28 4.23 4.23 -0.31 3.92 3.98 3.92 3145 4.2 3684 3.81 1705 6744 4
2019-11-27 4.23 4.23 -0.3 3.93 3.93 3.92 4290 4.11 10834 3.92 1500 5890 3
2019-11-26 4.23 4.23 -0.29 3.94 3.96 3.94 4435 4.09 8684 3.9 2400 9482 2
2019-11-25 4.23 4.23 -4.23 0 0 0 3345 4.3 9971 3.96 0 0 0
2019-11-24 4.23 4.23 0.01 4.24 4.24 3.96 200 4.63 5971 3.96 1213 5047 3
2019-11-21 4.23 4.23 -0.27 3.96 4 3.96 0 0 5984 3.96 1110 4416 2
2019-11-20 4.66 4.23 -0.45 4.21 4.69 4.2 37647 4.67 0 0 9400 39764 9
2019-11-19 4.66 4.66 -0.44 4.22 4.25 4.22 35647 4.69 0 0 6349 26841 8
2019-11-18 4.66 4.66 -0.4 4.26 4.33 4.26 35552 4.71 953 4.26 6280 27145 7
2019-11-17 4.66 4.66 -0.34 4.32 4.32 4.32 35552 4.71 2253 4.32 500 2160 1
2019-11-14 4.66 4.66 -0.32 4.34 4.35 4.32 37852 4.76 3753 4.32 3225 14006 7
2019-11-13 4.66 4.66 -0.27 4.39 4.41 4.39 36955 4.55 10380 4.32 2125 9359 4
2019-11-12 4.66 4.66 -0.29 4.37 4.4 4.37 44802 4.73 15235 4.36 2000 8755 3
2019-11-11 4.66 4.66 -0.26 4.4 4.4 4.4 34802 4.77 11235 4.32 2200 9680 3
2019-11-07 4.66 4.66 -0.19 4.47 4.47 4.47 34302 4.77 8820 4.37 1000 4470 1
2019-11-06 4.66 4.66 -0.28 4.38 4.4 4.38 15457 4.85 6735 4.37 1000 4390 2
2019-11-05 4.45 4.66 0.4 4.85 4.89 4.43 12660 4.85 7100 4.22 107245 499523 42
2019-11-04 4.45 4.45 -0.31 4.14 4.27 4.13 28917 4.43 0 0 3917 16637 7
2019-11-03 4.45 4.45 -0.1 4.35 4.36 4.35 22261 4.63 3500 4.25 2945 12821 3
2019-10-31 4.45 4.45 -0.14 4.31 4.31 4.31 8970 4.67 3500 4.25 265 1142 1
2019-10-30 4.45 4.45 0 4.45 4.46 4.45 9000 4.88 1000 4.25 12715 56590 16
2019-10-29 4.1 4.45 0.41 4.51 4.51 4.15 0 0 5399 4.35 129005 574493 63
2019-10-28 3.89 4.1 0.23 4.12 4.12 4.08 16000 4.16 5001 3.85 13301 54508 12
2019-10-27 3.89 3.89 0.04 3.93 3.93 3.93 17227 4.08 4899 3.85 3000 11790 2
2019-10-24 3.89 3.89 0.01 3.9 3.9 3.83 17227 4.08 4899 3.85 1889 7297 2
2019-10-23 3.89 3.89 -3.89 0 0 0 17227 4.1 12963 3.81 0 0 0
2019-10-22 3.89 3.89 -3.89 0 0 0 17227 4.1 13063 3.81 0 0 0
2019-10-21 4.02 3.89 -0.12 3.9 3.9 3.88 18800 4.13 12036 3.88 10927 42510 6
2019-10-20 4.02 4.02 -0.12 3.9 3.9 3.9 10200 4.16 11063 3.81 1000 3900 1
2019-10-17 3.92 4.02 0.13 4.05 4.05 3.91 10000 4.16 9599 3.87 25135 101092 14
2019-10-16 3.92 3.92 0.11 4.03 4.03 3.89 12400 4.05 20026 3.87 2933 11720 4
2019-10-15 3.92 3.92 -0.01 3.91 3.91 3.91 15706 4.05 19784 3.89 938 3668 2
2019-10-14 3.86 3.92 0.04 3.9 4.07 3.89 19606 4.05 24692 3.89 28297 110875 28
2019-10-13 3.86 3.86 0.14 4 4 3.9 9206 4.16 22354 3.9 3850 15250 3
2019-10-10 3.86 3.86 0.35 4.21 4.21 4.21 3206 4.2 22115 3.81 21 88 1
2019-10-09 3.86 3.86 0.33 4.19 4.19 3.85 4291 4.23 28615 3.81 160 620 2
2019-10-08 4 3.86 -0.16 3.84 3.91 3.8 11300 4.24 16115 3.81 9239 35626 12
2019-10-07 4 4 -4 0 0 0 1100 4.26 8516 3.75 0 0 0
2019-10-03 4.01 4 0 4.01 4.01 3.75 1100 4.38 4655 3.74 16218 64907 13
2019-10-02 4.01 4.01 0.24 4.25 4.25 4 13591 4.28 1000 3.72 2945 11866 3
2019-10-01 3.95 4.01 0.05 4 4.03 4 12291 4.31 14000 3.72 8555 34325 6
2019-09-30 3.92 3.95 0.08 4 4 3.9 0 0 13484 3.54 9144 36129 7
2019-09-29 3.92 3.92 0.27 4.19 4.29 3.88 5000 4.25 13984 3.65 455 1798 3
2019-09-26 3.63 3.92 0.28 3.91 3.99 3.89 0 0 5500 3.65 10411 40854 13
2019-09-25 3.63 3.63 0.14 3.77 3.77 3.6 0 0 5661 3.65 22500 81603 12
2019-09-24 4 3.63 -0.39 3.61 3.66 3.6 4450 4.05 3000 3.6 11291 40941 8
2019-09-22 4.05 3.81 -0.05 4 4.01 3.65 5583 4.01 0 0 58115 221551 31
2019-09-18 4.05 4.05 0.29 4.34 4.34 4 1650 4.38 16726 3.88 4500 18240 7
2019-09-17 4.16 4.05 0.14 4.3 4.3 4 22306 4.41 15538 3.88 8000 32389 6
2019-09-15 4.4 4.4 0.19 4.59 4.59 4.42 10598 4.59 19314 4.39 6360 28726 9
2019-09-12 4.64 4.4 -0.26 4.38 4.41 4.38 25806 4.59 18814 4.38 24458 107621 18
2019-09-11 4.64 4.64 -0.26 4.38 4.44 4.38 24356 4.61 17614 4.38 5960 26310 5
2019-09-10 4.64 4.64 -0.28 4.36 4.59 4.26 27856 4.7 18574 4.36 6500 29071 7
2019-09-09 4.6 4.64 -0.01 4.59 4.82 4.59 24856 4.7 2920 4.32 25275 117179 16
2019-09-08 4.68 4.6 -0.09 4.59 4.61 4.58 19627 4.85 12204 4.52 11198 51461 8
2019-09-05 4.6 4.68 0.14 4.74 4.74 4.54 19627 4.85 14844 4.56 33580 157288 30
2019-08-25 4.09 4.07 -0.04 4.05 4.18 4.01 9822 4.17 17020 3.74 14747 60066 18
2019-08-22 4.07 4.09 0.13 4.2 4.2 4.02 6372 4.2 12920 4.04 7500 30710 6
2019-08-21 4.08 4.07 -0.04 4.04 4.15 4.04 5792 4.2 8210 4.01 9807 39963 12
2019-08-20 4 4.08 0.03 4.03 4.15 4.03 7255 4.05 19404 4.01 12615 51496 16
2019-08-19 4 4 -0.09 3.91 4.02 3.91 19077 4.09 13554 3.9 2000 7957 5
2019-08-18 4 4 0.07 4.07 4.07 3.9 17077 4.09 9820 3.93 10490 41984 13
2019-08-15 4 4 -4 0 0 0 13903 4.1 11288 3.83 0 0 0
2019-08-15 4 4 -4 0 0 0 13903 4.1 11288 3.83 0 0 0
2019-08-15 4 4 -4 0 0 0 13903 4.1 11288 3.83 0 0 0
2019-08-08 3.94 3.94 0.06 4 4 3.77 13303 4.09 12581 3.8 6053 24189 4
2019-08-08 3.94 3.94 0.06 4 4 3.77 13303 4.09 12581 3.8 6053 24189 4
2019-08-08 3.94 3.94 0.06 4 4 3.77 13303 4.09 12581 3.8 6053 24189 4
2019-08-08 3.94 3.94 0.06 4 4 3.77 13303 4.09 12581 3.8 6053 24189 4
2019-08-08 3.94 3.94 0.06 4 4 3.77 13303 4.09 12581 3.8 6053 24189 4
2019-08-08 3.94 3.94 0.06 4 4 3.77 13303 4.09 12581 3.8 6053 24189 4
2019-08-08 3.94 3.94 0.06 4 4 3.77 13303 4.09 12581 3.8 6053 24189 4
2019-08-08 3.94 3.94 0.06 4 4 3.77 13303 4.09 12581 3.8 6053 24189 4
2019-08-08 3.94 3.94 0.06 4 4 3.77 13303 4.09 12581 3.8 6053 24189 4
2019-08-08 3.94 3.94 0.06 4 4 3.77 13303 4.09 12581 3.8 6053 24189 4
2019-08-08 3.94 3.94 0.06 4 4 3.77 13303 4.09 12581 3.8 6053 24189 4
2019-08-08 3.94 3.94 0.06 4 4 3.77 13303 4.09 12581 3.8 6053 24189 4
2019-08-07 3.94 3.94 -3.94 0 0 0 25774 4 18681 3.77 0 0 0
2019-08-06 3.94 3.94 -0.25 3.69 3.72 3.69 27214 4.02 18681 3.7 2000 7406 3
2019-08-05 3.94 3.94 -0.22 3.72 3.72 3.72 24414 4.09 13681 3.72 1300 4836 2
2019-08-04 3.94 3.94 -3.94 0 0 0 26414 3.95 14981 3.72 0 0 0
2019-08-01 3.94 3.94 -0.24 3.7 3.75 3.7 14771 4.01 6800 3.69 6008 22345 7
2019-08-01 3.94 3.94 -0.24 3.7 3.75 3.7 14771 4.01 6800 3.69 6008 22345 7
2019-08-01 3.94 3.94 -0.24 3.7 3.75 3.7 14771 4.01 6800 3.69 6008 22345 7
2019-07-25 3.94 3.94 0.11 4.05 4.05 4.05 11307 4.09 10400 3.85 4000 16200 1
2019-07-24 3.94 3.94 -0.09 3.85 4 3.85 15157 4.1 9900 3.85 2250 8963 2
2019-07-22 3.94 3.94 0.12 4.06 4.06 4 14907 4.1 6150 3.71 1800 7203 3
2019-07-21 3.94 3.94 -0.24 3.7 3.7 3.7 11157 4 6150 3.67 1000 3700 1
2019-07-18 3.94 3.94 -0.27 3.67 3.67 3.67 11057 4 5150 3.67 1000 3670 1
2019-07-18 3.94 3.94 -0.27 3.67 3.67 3.67 11057 4 5150 3.67 1000 3670 1
2019-07-18 3.94 3.94 -0.27 3.67 3.67 3.67 11057 4 5150 3.67 1000 3670 1
2019-06-27 4.07 4.07 -0.21 3.86 3.87 3.86 15000 4.2 2000 3.86 675 2610 2
2019-06-27 4.07 4.07 -0.21 3.86 3.87 3.86 15000 4.2 2000 3.86 675 2610 2
2019-06-24 4.07 4.07 -4.07 0 0 0 17000 4.2 4500 3.8 0 0 0
2019-06-23 4.01 4.07 -0.04 3.97 4.12 3.97 10000 4.25 4500 3.8 18700 76054 5
2019-06-20 3.98 4.01 0.1 4.08 4.1 4 16398 4.12 4600 3.97 19777 79401 14
2019-06-20 3.98 4.01 0.1 4.08 4.1 4 16398 4.12 4600 3.97 19777 79401 14
2019-06-20 3.98 4.01 0.1 4.08 4.1 4 16398 4.12 4600 3.97 19777 79401 14
2019-06-13 4.1 4.1 -0.09 4.01 4.01 4.01 8600 4.2 17600 3.89 150 602 2
2019-06-12 4.1 4.1 0.1 4.2 4.2 4 9100 4.2 24168 3.87 1600 6630 4
2019-06-11 4.1 4.1 0 4.1 4.1 4.1 1225 4.5 17600 3.87 1600 6560 2
2019-06-10 3.77 4.1 0.37 4.14 4.14 4.1 0 0 24205 3.87 13600 55791 9
2019-06-09 3.77 3.77 0.33 4.1 4.1 3.87 5000 4.12 5500 3.7 2900 11683 3
2019-06-03 3.77 3.77 -3.77 0 0 0 0 0 2500 3.4 0 0 0
2019-06-02 3.77 3.77 -3.77 0 0 0 0 0 3640 3.45 0 0 0
2019-05-30 4.11 3.77 -0.36 3.75 3.8 3.75 2771 4.51 2440 3.72 10000 37690 4
2019-05-23 4.11 4.11 -4.11 0 0 0 12221 4 0 0 0 0 0
2019-05-22 4.11 4.11 -4.11 0 0 0 12759 4.08 800 3.7 0 0 0
2019-05-21 4.11 4.11 -4.11 0 0 0 30123 4.09 800 3.7 0 0 0
2019-05-20 4.11 4.11 -0.41 3.7 3.72 3.7 17100 4.1 800 3.7 2200 8160 3
2019-05-19 4.11 4.11 -0.41 3.7 3.7 3.7 19950 4.35 3000 3.72 100 370 1
2019-05-16 4.11 4.11 -4.11 0 0 0 19950 4.35 0 0 0 0 0
2019-05-15 4.49 4.11 -0.38 4.11 4.11 4.1 30221 4.35 0 0 9550 39206 7
2019-05-14 4.49 4.49 -0.39 4.1 4.1 4.1 15271 4.56 1000 4.1 1690 6929 2
2019-05-13 4.49 4.49 -4.49 0 0 0 13400 4.58 1000 4.05 0 0 0
2019-05-12 4.49 4.49 -0.39 4.1 4.1 4.1 13300 4.58 1000 4.05 2000 8200 2
2019-05-09 4.49 4.49 -0.39 4.1 4.1 4.1 14050 4.58 8400 4.23 100 410 1
2019-05-06 4.49 4.49 0.05 4.54 4.54 4.35 13685 4.59 7500 4.35 3500 15572 6
2019-05-05 4.45 4.49 0.05 4.5 4.5 4.45 18371 4.5 16900 4.41 11420 51324 5
2019-05-02 4.45 4.45 -0.05 4.4 4.5 4.01 4421 4.79 13400 4.41 1740 7332 4
2019-04-30 4.45 4.45 0.05 4.5 4.57 4.5 4421 4.79 9060 4.5 6350 28844 7
2019-04-24 4.45 4.45 0.05 4.5 4.57 4.5 9121 4.57 10630 4.45 4250 19243 3
2019-04-23 4.48 4.45 -0.03 4.45 4.47 4.45 11121 4.57 8530 4.26 9000 40090 5
2019-04-22 4.48 4.48 -0.02 4.46 4.46 4.46 6350 4.47 8530 4.26 89 397 1
2019-04-21 4.48 4.48 -0.01 4.47 4.47 4.25 6350 4.51 9130 4.26 4000 17685 7
2019-04-18 4.48 4.48 0 4.48 4.48 4.35 10613 4.49 7880 4.24 2000 8730 3
2019-04-17 4.48 4.48 -0.17 4.31 4.46 4.24 15783 4.5 13630 4.31 4050 17638 11
2019-04-16 4.48 4.48 -0.18 4.3 4.3 4.3 12600 4.5 1900 4.24 1000 4300 1
2019-04-15 4.48 4.48 0 4.48 4.48 4.35 7600 4.51 900 4.24 3000 13200 3
2019-04-14 4.48 4.48 0.02 4.5 4.5 4.5 7600 4.51 1820 4.3 2000 9000 2
2019-04-11 4.38 4.48 -0.08 4.3 4.48 4.3 7600 4.51 2820 4.3 20080 89944 2
2019-04-10 4.42 4.38 0.07 4.49 4.49 4.3 14209 4.49 1900 4.3 8000 35012 10
2019-04-03 4.4 4.4 0.2 4.6 4.6 4.3 15984 4.6 5098 4.38 3500 15302 6
2019-04-02 4.4 4.4 0.2 4.6 4.6 4.3 16019 4.6 3098 4.28 1290 5873 3
2019-04-01 4.4 4.4 -4.4 0 0 0 11509 4.66 3098 4.28 0 0 0
2019-03-27 4.4 4.4 0 4.4 4.4 4.35 14550 4.78 2028 4.26 1110 4847 2
2019-03-26 4.4 4.4 0 4.4 4.4 4.4 8380 4.78 2028 4.26 100 440 1
2019-03-25 4.4 4.4 -0.19 4.21 4.21 4.21 8380 4.8 2028 4.26 82 345 1
2019-03-24 4.47 4.4 -0.07 4.4 4.41 4.36 12000 4.8 4111 4.38 9900 43549 8
2019-03-21 4.47 4.47 -4.47 0 0 0 12000 4.8 9211 4.35 0 0 0
2019-03-20 4.49 4.47 0.3 4.79 4.79 4.44 10000 4.8 9211 4.35 7750 34678 9
2019-03-19 4.62 4.49 -0.21 4.41 4.61 4.4 33530 4.8 7411 4.19 7171 32213 9
2019-03-14 4.72 4.72 -4.72 0 0 0 38539 4.9 11111 4.67 0 0 0
2019-03-11 4.9 4.9 -4.9 0 0 0 28409 4.95 9790 4.81 0 0 0
2019-03-10 4.86 4.9 -0.05 4.81 4.99 4.81 28389 4.99 8790 4.81 14750 72235 16
2019-02-27 4.93 4.93 0.07 5 5 4.93 14401 5.1 15361 4.92 2362 11735 5
2019-02-25 4.93 4.98 0.12 5.05 5.05 4.9 12513 5.1 14074 4.85 10000 49759 7
2019-02-17 4.96 5 0.04 5 5 5 17383 5 17950 4.9 16000 80000 8
2019-02-14 4.94 4.96 0.06 5 5 4.85 19205 5 9200 4.85 11180 55449 13
2019-01-10 5 4.88 -0.13 4.87 4.9 4.85 22746 5 7940 4.84 14674 71631 10
2018-12-30 4.64 4.64 -4.64 0 0 0 5502 4.95 3000 4.4 0 0 0
2018-12-27 4.64 4.64 -4.64 0 0 0 13502 4.94 3000 4.4 0 0 0
2018-12-26 4.64 4.64 -4.64 0 0 0 12902 4.94 9100 4.51 0 0 0
2018-12-25 4.72 4.64 0.21 4.93 4.93 4.6 12672 4.94 9100 4.51 319980 1484032 50
2018-12-24 4.72 4.72 -0.2 4.52 4.52 4.46 14172 4.9 10650 4.51 1109 5008 4
2018-11-14 5.25 5.13 0 5.25 5.34 5.1 26303 5.25 9500 4.87 24650 126421 22
2018-11-13 5.09 5.25 0.27 5.36 5.47 5 27984 5.36 10800 4.85 164009 861124 109
2018-11-12 4.68 5.09 0.46 5.14 5.14 4.7 0 0 11000 5.14 199278 1013888 82
2018-11-11 4.5 4.68 0.24 4.74 4.74 4.57 17000 4.88 8393 4.61 45188 211475 43
2018-11-08 4.52 4.5 0.02 4.54 4.54 4.4 13700 4.68 0 0 31385 141360 28
2018-11-01 3.63 3.84 0.26 3.89 3.89 3.78 3000 3.98 4300 3.7 38951 149416 41
2018-10-31 3.63 3.63 -0.01 3.62 3.72 3.61 9536 3.76 2300 3.54 2998 10860 8
2018-10-30 3.63 3.63 0.09 3.72 3.72 3.56 9236 3.72 2707 3.54 1300 4788 4
2018-10-29 3.63 3.63 -0.03 3.6 3.6 3.5 9936 3.72 1707 3.45 2000 7123 5
2018-10-28 3.63 3.63 -0.18 3.45 3.45 3.42 9936 3.72 1300 3.45 2000 6883 4
2018-10-25 3.66 3.63 0.08 3.74 3.74 3.6 10031 3.8 1401 3.37 12124 44047 11
2018-10-24 3.66 3.66 0.09 3.75 3.75 3.45 11031 3.8 1400 3.43 5224 18734 9
2018-10-23 3.66 3.66 0.12 3.78 3.8 3.61 4900 3.79 3850 3.61 1100 3999 4
2018-10-22 3.57 3.66 0.2 3.77 3.83 3.39 4000 3.89 3900 3.46 36535 133852 40
2018-10-21 3.57 3.57 -0.07 3.5 3.5 3.41 7749 3.66 10213 3.41 2500 8705 3
2018-10-18 3.57 3.57 -0.17 3.4 3.51 3.4 7749 3.66 10300 3.46 3500 12184 4
2018-10-17 3.61 3.57 -0.09 3.52 3.66 3.51 8950 3.69 10800 3.4 10900 38966 14
2018-10-16 3.49 3.61 0.13 3.62 3.66 3.51 5250 3.66 14100 3.45 15228 55048 18
2018-10-15 3.49 3.49 0.01 3.5 3.56 3.5 3750 3.65 14600 3.45 4000 14167 3
2018-10-14 3.3 3.49 0.2 3.5 3.57 3.45 4001 3.55 12247 3.45 21004 73378 24
2018-10-11 3.3 3.3 0.14 3.44 3.46 3.02 3999 3.48 10000 3 83783 276616 25
2018-10-10 3.3 3.3 -3.3 0 0 0 11699 3.49 0 0 0 0 0
2018-10-09 3.33 3.3 0.02 3.35 3.35 3.29 11699 3.49 0 0 39495 130241 17
2018-10-08 3.33 3.33 -0.06 3.27 3.27 3.15 9699 3.49 1900 3 5976 18942 4
2018-10-02 3.34 3.34 0.08 3.42 3.42 3.35 24911 3.49 5356 3.34 2700 9115 4
2018-10-01 3.34 3.34 0 3.34 3.4 3.34 20560 3.5 3356 3.33 3550 11977 7
2018-09-30 3.34 3.34 -0.01 3.33 3.35 3.33 8910 3.5 3056 3.33 2000 6680 4
2018-09-13 4.3 4.29 -0.05 4.25 4.31 4.25 33355 4.49 135 3.87 8450 36240 11
2018-09-12 4.3 4.3 0.18 4.48 4.49 4.39 23163 4.58 3600 4.29 2580 11483 4
2018-09-10 4.45 4.3 -0.16 4.29 4.33 4.24 18995 4.55 1600 4.11 10875 46807 11
2018-09-09 4.48 4.45 -0.14 4.34 4.55 4.34 19745 4.6 2500 4.31 91150 405332 50
2018-09-06 4.48 4.48 -4.48 0 0 0 17544 4.6 8850 4.46 0 0 0
2018-09-05 4.48 4.48 -0.03 4.45 4.45 4.45 12794 4.67 2500 4.31 750 3338 1
2018-09-04 4.45 4.48 -0.04 4.41 4.69 4.4 10794 4.67 7500 4.42 14300 64116 15
2018-09-03 4.45 4.45 0.03 4.48 4.6 4.48 10844 4.59 5312 4.46 3114 14124 6
2018-09-02 4.65 4.45 -0.19 4.46 4.6 4.28 8276 4.64 2780 4.39 20883 92880 16
2018-08-30 4.62 4.65 0.07 4.69 4.71 4.6 5776 4.69 7000 4.56 6699 31128 12
2018-08-29 4.46 4.62 0.16 4.62 4.7 4.5 16979 4.71 9885 4.61 16894 78048 13
2018-08-28 4.46 4.46 0.23 4.69 4.69 4.44 14455 4.69 8000 4.42 1601 7388 4
2018-08-27 4.46 4.46 0.04 4.5 4.53 4.4 6993 4.69 12735 4.5 6340 28129 10
2018-08-26 4.46 4.46 -4.46 0 0 0 6993 4.69 6700 4.43 0 0 0
2018-08-19 4.46 4.46 -4.46 0 0 0 5850 4.74 5465 4.41 0 0 0
2018-08-15 4.55 4.46 -0.12 4.43 4.5 4.43 10345 4.89 4774 4.43 7827 34931 13
2018-08-12 4.68 4.62 -0.07 4.61 4.71 4.6 17861 4.75 8916 4.61 13186 60977 16
2018-08-02 4.77 4.77 -0.08 4.69 4.8 4.69 30151 4.98 2500 4.65 5399 25669 8
2018-08-01 4.77 4.77 -0.07 4.7 4.83 4.68 33126 4.88 2500 4.65 7900 37658 4
2018-07-31 4.77 4.77 -0.16 4.61 4.61 4.61 29966 4.82 3500 4.65 411 1895 1
2018-07-30 4.87 4.77 -0.15 4.72 4.85 4.71 33508 4.82 3000 4.5 8385 40038 9
2018-07-29 4.87 4.87 0 4.87 4.87 4.87 27650 4.99 335 4.76 550 2679 1
2018-07-24 5 5 -0.15 4.85 4.87 4.85 40121 5.08 2215 4.86 1188 5771 2
2018-07-15 5.04 5.05 0.01 5.05 5.06 5.04 22676 5.18 8105 5.02 21500 108580 14
2018-07-12 5.2 5.04 -0.16 5.04 5.08 5.02 58011 5.28 3809 5.02 19450 98109 20
2018-07-09 5.07 5.11 0.1 5.17 5.17 5.05 28460 5.17 3199 4.89 10702 54736 13
2018-07-08 5.09 5.07 -0.03 5.06 5.17 4.92 30362 5.24 2965 4.89 57150 289486 53
2018-07-05 5.04 5.09 0.11 5.15 5.15 5.06 27362 5.18 3262 4.89 23081 117469 37
2018-07-03 4.98 5.06 0.03 5.01 5.1 5 19362 5.14 6762 5 26926 136304 30
2018-07-02 4.85 4.98 0.08 4.93 5.02 4.89 14397 5.05 14995 4.85 43635 217217 40
2018-06-28 4.72 4.85 0.23 4.95 4.95 4.68 12670 4.96 15354 4.67 18199 88346 22
2018-06-27 4.72 4.72 0.07 4.79 4.79 4.69 12119 4.96 12439 4.42 4275 20279 8
2018-06-26 4.88 4.72 -0.05 4.83 4.83 4.65 21039 4.98 15539 4.66 14560 68718 19
2018-06-25 4.83 4.88 -0.07 4.76 4.96 4.76 19020 4.98 12884 4.71 37813 184446 30
2018-06-21 4.78 4.78 -0.07 4.71 4.88 4.71 12719 4.9 12613 4.69 2950 14305 4
2018-06-20 4.64 4.78 0.2 4.84 4.84 4.68 10074 4.9 19797 4.51 24300 116057 27
2018-06-19 4.47 4.64 0.21 4.68 4.68 4.51 10355 4.69 17745 4.48 10500 48690 15
2018-06-14 4.58 4.47 0.08 4.66 4.68 4.33 12774 4.8 17823 4.44 44375 198155 34
2018-06-13 4.51 4.58 0.04 4.55 4.6 4.54 13624 4.71 20200 4.46 8300 38042 8
2018-05-31 5.19 5.03 -0.17 5.02 5.11 5.02 17440 5.3 7125 5.04 13738 69157 11
2018-05-30 5.27 5.19 -0.07 5.2 5.29 5.16 54583 5.3 11535 5.03 22300 115734 24
2018-05-29 5.29 5.27 -0.02 5.27 5.28 5.24 64149 5.42 13057 5.22 12603 66434 11
2018-05-28 5.38 5.29 -0.09 5.29 5.31 5.28 67699 5.42 10922 5.26 13487 71401 13
2018-05-23 5.34 5.38 0.15 5.49 5.49 5.3 78942 5.44 7497 5.32 21728 116942 14
2018-05-22 5.32 5.34 -0.01 5.31 5.35 5.31 76749 5.45 9659 5.3 7000 37350 4
2018-05-21 5.27 5.32 0.18 5.45 5.45 5.3 69199 5.45 6497 5.26 12980 69109 8
2018-05-20 5.4 5.27 -0.13 5.27 5.3 5.24 90063 5.45 5887 5.2 14920 78671 15
2018-05-17 5.42 5.4 -0.02 5.4 5.4 5.4 86038 5.55 5692 5.3 6000 32400 2
2018-05-16 5.43 5.42 -0.03 5.4 5.5 5.33 91338 5.55 49601 5.4 41687 226002 29
2018-05-15 5.43 5.43 -0.03 5.4 5.55 5.4 95770 5.55 8092 5.35 31700 172269 15
2018-05-14 5.45 5.43 -0.07 5.38 5.5 5.35 63031 5.55 7072 5.3 44180 239962 29
2018-05-13 5.41 5.45 0 5.41 5.58 5.4 44945 5.62 10572 5.36 26120 142307 20
2018-04-30 5.51 5.6 0.02 5.53 5.68 5.5 61333 5.58 11480 5.41 103468 579886 82
2018-04-29 5.42 5.51 0.13 5.55 5.55 5.45 75254 5.6 6241 5.41 24294 133769 28
2018-04-26 5.46 5.42 0.04 5.5 5.5 5.41 66944 5.5 15131 5.38 16477 89326 16
2018-03-18 5.58 5.63 -0.03 5.55 5.74 5.55 86456 5.7 25582 5.54 93935 528966 67
2018-03-15 5.64 5.58 -0.11 5.53 5.7 5.52 83949 5.69 26617 5.52 59921 334067 47
2018-03-14 5.72 5.64 -0.17 5.55 5.77 5.55 107413 5.87 34295 5.53 150722 850373 97
2018-03-13 5.71 5.72 -0.11 5.6 5.92 5.6 102302 5.79 23569 5.57 192417 1099868 125
2018-03-12 5.73 5.71 -0.06 5.67 5.81 5.67 141071 5.84 20169 5.63 105603 602514 80
2018-03-11 5.69 5.73 -0.01 5.68 5.84 5.68 126379 5.82 20169 5.63 37720 216160 37
2018-03-08 5.68 5.69 -0.03 5.65 5.76 5.65 121231 5.84 19169 5.63 68747 391287 45
2018-03-07 5.85 5.68 -0.21 5.64 5.83 5.63 218863 5.79 26747 5.63 117553 667760 85
2018-03-06 5.89 5.85 -0.02 5.87 6.01 5.7 140049 5.88 9271 5.61 185237 1083940 99
2018-03-05 5.68 5.89 0.22 5.9 6.05 5.64 79474 5.98 18094 5.85 394141 2321290 250
2018-03-04 5.52 5.68 0.18 5.7 5.75 5.5 58830 5.75 14788 5.5 128734 730771 83
2018-03-01 5.55 5.52 -0.03 5.52 5.62 5.49 65020 5.7 26018 5.5 92888 512764 65
2018-02-28 5.66 5.55 -0.16 5.5 5.7 5.48 81325 5.7 28857 5.48 118997 660216 65
2018-02-27 5.59 5.67 0.01 5.6 5.79 5.57 240927 5.64 154992 5.6 220345 1248338 131
2018-02-26 5.66 5.59 -0.16 5.5 5.76 5.47 80777 5.73 21735 5.45 133864 747934 91
2018-02-25 5.72 5.66 -0.06 5.66 5.89 5.54 80502 5.76 15735 5.59 79422 449717 63
2018-02-22 5.63 5.72 0.01 5.64 5.89 5.63 44282 5.9 6750 5.41 95666 546765 69
2018-02-21 5.89 5.63 -0.27 5.62 5.74 5.5 115251 5.7 3000 5.39 124771 702463 79
2018-02-20 5.82 5.89 0.06 5.88 6 5.7 100009 5.98 42077 5.73 363947 2141873 204
2018-02-19 5.37 5.82 0.53 5.9 5.9 5.41 0 0 39037 5.9 623047 3626989 318
2018-02-18 5.14 5.37 0.26 5.4 5.49 5.19 50695 5.48 15047 5.27 153180 821842 135
2018-02-15 5.06 5.14 0.04 5.1 5.22 5 19871 5.29 15820 5.01 32600 167515 30
2018-02-14 5.1 5.06 -0.1 5 5.19 5 22650 5.2 4150 4.83 54300 274573 39
2018-02-13 5.19 5.1 -0.19 5 5.19 5 40841 5.17 12520 4.83 65156 332071 49
2018-02-12 5.25 5.19 -0.09 5.16 5.23 5.16 38291 5.39 12015 5.05 16090 83587 24
2018-02-11 5.25 5.25 -0.04 5.21 5.31 5.2 42291 5.28 11000 5.05 29800 156467 19
2018-02-08 5.36 5.25 -0.12 5.24 5.28 5.23 58291 5.48 7000 5.21 31000 162752 25
2018-02-07 5.23 5.36 0.07 5.3 5.45 5.28 39641 5.4 11600 5.2 47863 256473 44
2018-02-06 5.43 5.23 -0.23 5.2 5.34 5.18 43502 5.52 1600 5.17 27658 144728 30
2018-02-05 5.28 5.43 0.08 5.36 5.5 5.3 49502 5.46 4400 5.35 53334 289486 47
2018-02-04 5.39 5.28 -0.13 5.26 5.31 5.23 52007 5.34 3000 5.24 14457 76261 20
2018-02-01 5.39 5.39 -0.04 5.35 5.43 5.35 47007 5.47 12128 5.33 10217 55050 15
2018-01-31 5.51 5.39 -0.14 5.37 5.45 5.36 90575 5.53 32128 5.36 36050 194485 36
2018-01-30 5.5 5.51 -0.06 5.44 5.63 5.44 111791 5.59 57301 5.43 62346 343560 59
2018-01-29 5.52 5.5 -0.02 5.5 5.54 5.45 106826 5.49 53801 5.43 50924 279923 23
2018-01-28 5.46 5.52 -0.02 5.44 5.56 5.44 96997 5.56 53201 5.42 48541 268005 32
2018-01-24 5.45 5.46 0.02 5.47 5.55 5.4 72297 5.58 54901 5.4 51849 282911 35
2018-01-23 5.46 5.45 -0.03 5.43 5.52 5.4 128277 5.68 63251 5.45 39145 213345 28
2018-01-22 5.6 5.46 -0.16 5.44 5.53 5.42 146926 5.68 53051 5.43 41932 228894 40
2018-01-21 5.61 5.6 -0.09 5.52 5.7 5.51 164656 5.67 31453 5.51 115264 645601 66
2018-01-18 5.55 5.61 0.03 5.58 5.66 5.58 117845 5.7 36015 5.56 29645 166328 43
2018-01-17 5.55 5.55 0.04 5.59 5.63 5.5 143686 5.62 38266 5.52 95960 532989 64
2018-01-16 5.6 5.55 -0.06 5.54 5.63 5.51 139281 5.6 38756 5.51 21503 119260 26
2018-01-15 5.73 5.6 -0.18 5.55 5.79 5.54 113055 5.63 28861 5.55 68107 381421 62
2018-01-14 5.62 5.73 0.04 5.66 5.79 5.64 134586 5.79 30369 5.66 182117 1043208 143
2018-01-11 5.61 5.62 -0.04 5.57 5.65 5.56 74866 5.64 30218 5.43 43360 243586 41
2018-01-10 5.46 5.61 0.19 5.65 5.66 5.48 89189 5.65 47468 5.49 226994 1274470 165
2018-01-09 5.47 5.46 0.02 5.49 5.52 5.36 69321 5.53 34511 5.4 68997 376968 48
2018-01-08 5.39 5.47 0.07 5.46 5.53 5.44 65236 5.5 12260 5.38 73771 403381 71
2018-01-04 5.37 5.39 -0.04 5.33 5.45 5.31 26943 5.45 10326 5.32 47431 255590 34
2018-01-03 5.31 5.37 0.09 5.4 5.49 5.3 45111 5.48 26535 5.34 102420 550449 88
2018-01-02 5.25 5.31 0.04 5.29 5.35 5.25 25896 5.4 41826 5.32 75360 400416 49
2017-12-31 5.27 5.25 -0.04 5.23 5.4 5.21 18576 5.29 15826 5.21 20220 106093 28
2017-12-28 5.31 5.27 -0.06 5.25 5.32 5.25 23576 5.4 17210 5.26 64412 339200 42
2017-12-27 5.41 5.31 -0.11 5.3 5.44 5.3 62760 5.4 18215 5.25 93135 494735 48
2017-12-26 5.42 5.41 -0.06 5.36 5.44 5.36 64038 5.45 37772 5.33 44612 241198 38
2017-12-25 5.39 5.42 0.05 5.44 5.46 5.35 57195 5.44 29772 5.36 31800 172401 26
2017-12-19 5.66 5.6 -0.14 5.52 5.7 5.52 155318 5.69 23794 5.51 72034 403233 65
2017-12-18 5.75 5.66 -0.14 5.61 5.73 5.6 138489 5.74 18849 5.55 86993 492553 76
2017-12-17 5.64 5.75 0.07 5.71 5.86 5.64 117874 5.83 17766 5.6 233647 1344445 149
2017-12-14 5.62 5.64 -0.06 5.56 5.71 5.56 71367 5.71 25436 5.55 88709 500267 76
2017-12-13 5.5 5.62 0.02 5.52 5.74 5.5 75467 5.74 30279 5.52 168763 948267 132
2017-12-12 5.43 5.5 0.12 5.55 5.57 5.44 53430 5.61 16429 5.46 53590 294630 45
2017-12-11 5.47 5.43 0.04 5.51 5.52 5.4 61580 5.58 15120 5.42 157215 853578 82
2017-12-10 5.45 5.47 0.05 5.5 5.55 5.45 55980 5.63 15908 5.45 18880 103297 18
2017-12-07 5.54 5.45 -0.12 5.42 5.49 5.42 45350 5.63 16148 5.41 34120 185949 27
2017-12-06 5.62 5.54 -0.12 5.5 5.58 5.5 48521 5.63 10271 5.43 97024 537416 66
2017-12-05 5.58 5.62 -0.02 5.56 5.73 5.51 45034 5.63 15453 5.55 69192 388655 68
2017-12-04 5.61 5.58 -0.09 5.52 5.65 5.52 35535 5.76 11771 5.51 51588 287819 52
2017-12-03 5.63 5.61 -0.08 5.55 5.67 5.55 66975 5.78 16199 5.51 63565 356383 73
2017-11-29 5.74 5.63 -0.14 5.6 5.69 5.59 80962 5.78 9542 5.51 66347 373240 60
2017-11-27 5.73 5.72 -0.06 5.67 5.84 5.58 40160 5.89 13797 5.63 73155 418318 56
2017-11-26 5.68 5.73 0.01 5.69 5.83 5.59 42304 5.88 10894 5.51 82320 471500 85
2017-11-23 5.63 5.68 -0.01 5.62 5.79 5.61 32913 5.9 24962 5.63 161600 918519 137
2017-11-22 5.43 5.63 0.36 5.79 5.79 5.48 32859 5.79 25862 5.6 81782 460477 88
2017-11-21 5.49 5.43 -0.08 5.41 5.62 5.4 18000 5.55 17861 5.38 51641 280381 46
2017-11-20 5.61 5.49 -0.19 5.42 5.6 5.4 36967 5.89 11861 5.4 86229 473803 61
2017-11-19 5.73 5.61 -0.23 5.5 5.82 5.37 41067 5.89 11861 5.33 98183 551182 79
2017-11-16 5.78 5.73 -0.03 5.75 5.85 5.66 24367 5.89 12701 5.62 83527 478293 72
2017-11-15 5.85 5.78 -0.12 5.73 5.95 5.7 54967 5.8 14500 5.66 161435 933159 84
2017-11-14 5.73 5.85 0.1 5.83 5.95 5.67 58108 5.89 48640 5.77 111943 654727 89
2017-11-13 5.95 5.73 -0.22 5.73 5.92 5.59 76868 5.9 6539 5.62 128975 739593 104
2017-11-12 6.02 5.95 -0.22 5.8 6.04 5.8 87345 6.13 7588 5.76 146652 872896 92
2017-11-09 6.08 6.02 -0.11 5.97 6.11 5.97 73068 6.25 26000 5.96 234525 1410880 92
2017-11-08 6.07 6.08 0.01 6.08 6.25 6 49418 6.35 25135 6 89857 546423 58
2017-11-07 6.12 6.07 0.13 6.25 6.25 5.78 90561 6.3 32100 6.06 246669 1497865 134
2017-11-06 6.19 6.12 -0.1 6.09 6.31 6.01 80757 6.5 40500 6.01 143305 877275 95
2017-11-05 6.37 6.19 -0.24 6.13 6.32 6.12 99908 6.5 46300 6.11 139073 861323 103
2017-11-02 6.53 6.37 -0.21 6.32 6.6 6.24 90350 6.6 77850 6.26 123657 788006 124
2017-11-01 6.33 6.53 0.27 6.6 6.65 6.32 68365 6.64 90600 6.4 536134 3500600 297
2017-10-31 6.1 6.33 0.2 6.3 6.41 6.17 80143 6.35 50058 6.12 540269 3422287 297
2017-10-30 6.08 6.1 0.04 6.12 6.19 6 156350 6.2 56054 6.12 184455 1124561 115
2017-10-29 6.14 6.08 -0.11 6.03 6.24 5.98 135333 6.2 22101 5.95 262453 1595455 168
2017-10-26 6.12 6.14 -0.01 6.11 6.2 6.08 91176 6.18 22950 6.05 94075 577474 62
2017-10-25 6.13 6.12 -0.09 6.04 6.22 6.04 103572 6.2 26900 6.01 206991 1266028 101
2017-10-24 6.26 6.13 -0.22 6.04 6.32 6.04 108793 6.34 21000 6.01 143337 878677 117
2017-10-23 6.11 6.26 0.11 6.22 6.42 6.02 121011 6.34 18010 6.16 112490 704019 100
2017-10-22 6.15 6.11 -0.12 6.03 6.18 6 32133 6.3 15860 5.97 95790 585151 75
2017-10-19 6.26 6.15 -0.11 6.15 6.35 6.02 32575 6.49 15310 6.1 239894 1474374 133
2017-10-18 6.17 6.26 -0.07 6.1 6.59 6.03 38133 6.44 18407 5.98 420096 2631872 215
2017-10-17 6.17 6.17 0.16 6.33 6.33 5.98 25223 6.49 11207 6.11 110065 678914 73
2017-10-16 6.48 6.17 -0.44 6.04 6.5 5.99 48958 6.55 5150 5.99 146542 904490 129
2017-10-15 6.41 6.48 0.07 6.48 6.64 6.38 77498 6.55 19591 6.35 154723 1003152 129
2017-10-12 6.63 6.41 -0.21 6.42 6.58 6.31 32837 6.49 29762 6.37 127508 816926 90
2017-10-11 6.61 6.63 -0.25 6.36 6.9 6.35 34587 6.58 18312 6.35 485015 3216153 214
2017-10-10 6.22 6.61 0.62 6.84 6.84 5.83 0 0 21190 6.84 1057891 6994233 396
2017-10-09 6.23 6.22 -0.11 6.12 6.34 6.12 85294 6.35 28000 6.06 348576 2168752 208
2017-10-02 5.62 5.9 0.25 5.87 6.05 5.7 31241 6 73315 5.84 869848 5129441 422
2017-10-01 5.46 5.62 0.23 5.69 5.77 5.38 130091 5.77 55375 5.44 381173 2144023 257
2017-09-27 5.49 5.42 -0.02 5.47 5.49 5.37 153022 5.48 69175 5.35 217093 1176513 106
2017-09-26 5.44 5.49 -0.04 5.4 5.64 5.39 126695 5.53 45550 5.31 266680 1462905 124
2017-09-25 5.39 5.44 0.04 5.43 5.48 5.37 76923 5.5 36503 5.32 199616 1085154 109
2017-09-24 5.47 5.39 -0.14 5.33 5.54 5.25 78014 5.37 51324 5.31 107102 577052 64
2017-09-20 5.5 5.47 -0.1 5.4 5.67 5.38 47779 5.62 20324 5.35 230614 1262028 150
2017-09-19 5.21 5.5 0.44 5.65 5.66 5.31 29460 5.69 66637 5.47 752893 4143561 494
2017-09-18 5.11 5.21 0.15 5.26 5.3 5.09 108316 5.31 42406 5.25 206779 1077126 166
2017-09-17 5.08 5.11 0.02 5.1 5.16 5.05 107446 5.19 30656 5.02 51384 262318 36
2017-09-14 5.12 5.08 -0.04 5.08 5.18 5.04 83991 5.19 17535 5.04 90360 458680 53
2017-09-13 5.11 5.12 -0.04 5.07 5.17 5.07 112067 5.18 15663 5.05 72534 371046 45
2017-09-12 5.14 5.11 -0.06 5.08 5.18 5.07 96267 5.2 20805 5.07 63177 323107 50
2017-09-11 5.11 5.14 -0.02 5.09 5.2 5.09 77544 5.21 13231 5.09 88673 455435 60
2017-09-10 5.1 5.11 0 5.1 5.18 5.07 72147 5.19 6726 5.01 65755 336115 64
2017-09-07 5.03 5.1 0.02 5.05 5.15 5.02 59845 5.15 12926 5.05 98250 500981 66
2017-09-06 4.96 5.03 0.06 5.02 5.13 4.97 46990 5.1 11940 5.02 224973 1131647 132
2017-09-05 4.96 4.96 0.04 5 5 4.87 25990 5.09 10000 4.9 17908 88893 18
2017-08-30 4.92 4.96 0.06 4.98 4.98 4.91 15065 5.05 10000 4.8 47561 235851 32
2017-08-29 4.95 4.92 -0.07 4.88 5 4.83 33130 5 65110 4.86 88025 432670 75
2017-08-28 4.88 4.95 0.06 4.94 4.97 4.81 30750 4.96 46845 4.87 15012 74329 20
2017-08-27 4.81 4.88 0 4.81 4.97 4.8 23510 4.97 44615 4.75 34899 170390 48
2017-08-24 4.9 4.81 -0.1 4.8 4.98 4.78 19153 4.94 41115 4.8 33667 162041 34
2017-08-22 5 5.02 0.01 5.01 5.08 5 26438 5.09 19919 5 41100 206316 32
2017-08-21 4.98 5 0.03 5.01 5.04 4.99 23588 5.11 7320 4.99 71616 358085 52
2017-08-20 5.03 4.98 -0.17 4.86 5.1 4.86 24030 5 26501 4.81 77770 387640 49
2017-08-17 5.16 5.03 -0.15 5.01 5.19 4.98 35535 5.16 30600 4.98 56266 282916 50
2017-08-16 5.1 5.16 -0.03 5.07 5.24 5.07 41051 5.28 37630 5.03 68224 351979 55
2017-08-13 5.39 5.24 -0.14 5.25 5.35 5.19 83186 5.35 61000 5.18 54286 284569 60
2017-08-10 5.37 5.39 -0.05 5.32 5.5 5.3 62392 5.48 32290 5.3 200230 1078770 89
2017-08-09 5.47 5.37 -0.13 5.34 5.55 5.3 45509 5.45 34424 5.32 196416 1055516 88
2017-08-08 5.53 5.47 -0.13 5.4 5.6 5.31 83304 5.64 11800 5.29 179802 983573 98
2017-08-07 5.62 5.53 -0.24 5.38 5.7 5.33 69209 5.49 10034 5.29 223731 1236771 139
2017-08-06 5.45 5.62 0.23 5.68 5.88 5.4 261454 5.7 234998 5.68 600404 3376575 264
2017-08-03 5.23 5.45 0.16 5.39 5.55 5.27 127037 5.5 27805 5.37 348590 1900423 227
2017-08-02 5.17 5.23 0.06 5.23 5.3 5.12 50501 5.3 30851 5.11 72850 381019 56
2017-07-27 5.29 5.24 -0.09 5.2 5.3 5.2 59214 5.4 53945 5.2 37112 194593 36
2017-07-26 5.29 5.29 -0.04 5.25 5.32 5.25 74283 5.4 58845 5.2 58500 309220 55
2017-07-25 5.36 5.29 -0.06 5.3 5.42 5.21 69790 5.45 59845 5.2 86658 458810 48
2017-07-24 5.41 5.36 -0.15 5.26 5.43 5.26 70832 5.48 38695 5.22 36080 193525 40
2017-07-17 5.49 5.47 -0.12 5.37 5.53 5.37 85016 5.5 37910 5.3 38981 213274 36
2017-07-16 5.47 5.49 -0.12 5.35 5.58 5.33 55586 5.55 49446 5.3 158106 867694 104
2017-07-12 5.52 5.31 -0.17 5.35 5.52 5.24 54686 5.59 56200 5.26 248897 1322793 121
2017-07-11 5.65 5.52 -0.22 5.43 5.8 5.41 65640 5.46 10020 5.26 290779 1605400 130
2017-07-10 5.18 5.65 0.51 5.69 5.69 5.33 0 0 10380 5.52 954188 5395498 285
2017-07-09 5.18 5.18 0.14 5.32 5.32 5.05 49906 5.38 3860 5.05 128377 664469 47
2017-07-02 4.95 4.97 -0.02 4.93 5 4.93 44148 5.05 35500 4.92 23812 118256 26
2017-06-28 4.91 4.95 0.04 4.95 4.99 4.86 26478 5 34500 4.82 44275 219001 30
2017-06-22 4.87 4.91 0.03 4.9 4.98 4.88 64956 5 53000 4.85 32060 157511 22
2017-06-21 4.9 4.87 -0.05 4.85 4.91 4.85 70621 5 65126 4.83 23786 115918 25
2017-06-20 4.97 4.9 -0.09 4.88 4.95 4.88 78471 5 60984 4.87 20250 99270 16
2017-06-19 4.88 4.97 0.11 4.99 5.02 4.86 69222 5 46984 4.9 55275 274835 39
2017-06-18 4.91 4.88 -0.06 4.85 4.91 4.85 45046 5.03 30984 4.85 19020 92735 21
2017-06-15 4.99 4.91 -0.1 4.89 4.97 4.87 50801 4.99 34015 4.85 41167 202304 25
2017-06-14 5.06 4.99 -0.13 4.93 5.07 4.9 81581 5.16 30000 4.9 122700 612181 75
2017-06-13 5.13 5.06 -0.07 5.06 5.1 5.02 86917 5.19 58470 5.01 74004 374106 49
2017-06-12 5.11 5.13 -0.03 5.08 5.22 5.08 76599 5.22 59970 5.01 139142 713886 71
2017-06-11 5.03 5.11 0.09 5.12 5.16 5.05 61680 5.17 46387 5.12 171992 879516 101
2017-06-08 5.02 5.03 0.08 5.1 5.13 5 45480 5.14 61337 5.01 243394 1223915 114
2017-06-07 5.01 5.02 0.03 5.04 5.08 4.98 56779 5.15 60167 4.92 47217 236891 25
2017-06-06 5.04 5.01 -0.04 5 5.08 5 47851 5.11 60927 4.92 18761 94057 15
2017-06-04 5.04 5.03 0 5.04 5.1 4.97 39711 5.17 40151 4.92 105703 531631 59
2017-06-01 4.94 5.04 0.03 4.97 5.1 4.97 22310 5.1 18150 4.93 50674 255457 39
2017-05-31 5.1 4.94 -0.19 4.91 5.02 4.9 34853 5.17 42000 4.85 72590 358534 57
2017-05-30 5.05 5.1 0.01 5.06 5.14 5.01 30910 5.17 15465 4.93 48458 247144 22
2017-05-28 5.17 5.11 -0.07 5.1 5.16 5.05 33944 5.25 16465 5.01 60200 307622 46
2017-05-25 5.15 5.17 -0.03 5.12 5.24 5.08 31734 5.25 3464 4.95 48287 249878 57
2017-05-24 5.03 5.15 0.06 5.09 5.26 4.98 37449 5.25 8604 4.97 140264 722049 104
2017-05-22 5.43 5 -0.49 4.94 5.3 4.89 71881 5.22 124 4.89 165286 825642 123
2017-05-21 5.37 5.43 -0.02 5.35 5.55 5.35 75309 5.57 15850 5.3 240911 1308186 127
2017-05-18 5.48 5.37 -0.18 5.3 5.48 5.23 97246 5.45 12900 5.28 111170 596715 93
2017-05-17 5.49 5.48 -0.09 5.4 5.62 5.36 144592 5.61 11605 5.35 171040 936565 129
2017-05-16 5.56 5.49 -0.15 5.41 5.7 5.41 146810 5.55 26305 5.37 108742 596788 73
2017-05-15 5.36 5.56 0.13 5.49 5.72 5.36 57743 5.55 56730 5.45 365794 2031993 203
2017-05-14 5.39 5.36 -0.12 5.27 5.46 5.27 82518 5.4 54870 5.22 155525 833057 116
2017-05-11 5.29 5.39 0.04 5.33 5.54 5.2 55376 5.57 31200 5.2 430299 2319028 245
2017-05-10 5.26 5.29 0.12 5.38 5.39 5.13 24041 5.4 32600 5.11 209041 1105076 127
2017-05-04 4.93 5.09 0.11 5.04 5.19 4.95 27945 5.19 35665 4.97 122122 621839 89
2017-05-03 5.02 4.93 -0.11 4.91 5.02 4.91 43252 5.07 26300 4.86 16576 81790 19
2017-05-02 4.84 5.02 0.06 4.9 5.15 4.8 40475 5.03 23600 4.91 93229 468300 69
2017-04-30 4.93 4.84 0 4.93 4.93 4.75 7830 4.98 16500 4.7 22758 110223 29
2017-04-27 4.89 4.93 0.01 4.9 5.09 4.81 20190 5.08 18700 4.78 34790 171624 35
2017-04-26 4.84 4.89 0.01 4.85 4.95 4.85 38940 4.99 11051 4.81 14180 69391 15
2017-04-24 4.88 4.84 -0.07 4.81 4.88 4.8 14370 5.1 7965 4.71 26790 129752 27
2017-04-23 5.15 4.88 -0.34 4.81 5.05 4.79 10550 5.13 4265 4.66 54855 267585 68
2017-04-20 5.24 5.15 -0.16 5.08 5.3 5.08 24727 5.46 1550 5.01 85975 442821 46
2017-04-19 5.43 5.24 -0.21 5.22 5.46 5.17 43527 5.39 20299 5.17 52210 273787 45
2017-04-18 5.43 5.43 -0.07 5.36 5.5 5.33 42839 5.48 9474 5.31 72950 395991 45
2017-04-13 5.46 5.43 -0.06 5.4 5.49 5.39 28182 5.69 9274 5.24 45310 246058 37
2017-04-12 5.52 5.46 -0.03 5.49 5.55 5.4 49854 5.49 11380 5.37 73265 399957 63
2017-04-11 5.46 5.52 -0.03 5.43 5.65 5.43 32410 5.64 14540 5.43 110990 612285 64
2017-04-10 5.59 5.46 0.03 5.62 5.62 5.33 25158 5.72 11610 5.36 78170 426664 68
2017-04-09 5.57 5.59 -0.04 5.53 5.78 5.37 7465 5.77 31274 5.29 260429 1455430 172
2017-04-06 5.19 5.57 0.51 5.7 5.7 5.24 0 0 37597 5.55 861706 4796135 465
2017-04-05 5.24 5.19 -0.1 5.14 5.27 5.14 88718 5.29 41400 5.12 54132 280936 50
2017-04-04 5.24 5.24 -0.04 5.2 5.33 5.19 70181 5.29 43300 5.18 114370 598782 68
2017-04-03 5.19 5.24 0.01 5.2 5.3 5.15 73450 5.27 39853 5.18 118894 622840 90
2017-04-02 5.21 5.19 -0.06 5.15 5.24 5.15 57413 5.28 34000 5.13 29850 154836 30
2017-03-30 5.28 5.21 -0.05 5.23 5.33 5.14 47792 5.3 33500 5.15 92018 479577 68
2017-03-29 5.16 5.28 0.09 5.25 5.39 5.19 58572 5.36 36515 5.1 211637 1117681 162
2017-03-28 5.24 5.16 -0.14 5.1 5.25 5.08 59407 5.26 28795 5.02 121217 625335 86
2017-03-27 5.34 5.24 -0.21 5.13 5.42 5.12 38814 5.25 16884 5.13 221338 1159054 154
2017-03-26 5.17 5.24 0.12 5.29 5.29 5.2 38826 5.3 20700 5.12 165787 868749 101
2017-03-23 5.19 5.17 0 5.19 5.29 5.11 34781 5.25 14830 5.04 149900 775656 100
2017-03-22 5.23 5.19 -0.06 5.17 5.3 5.1 49776 5.28 16082 5.11 95341 494575 76
2017-03-21 5.39 5.23 -0.14 5.25 5.38 5.15 90315 5.25 10755 5.12 139831 732015 123
2017-03-20 5.32 5.39 -0.04 5.28 5.51 5.26 62432 5.38 30075 5.25 251584 1355524 176
2017-03-19 5.09 5.32 0.27 5.36 5.48 5.12 15732 5.45 28535 5.27 431264 2293132 307
2017-03-16 4.84 5.09 0.34 5.18 5.18 4.99 10050 5.2 9005 4.75 162305 825408 153
2017-03-12 5.21 5.05 -0.21 5 5.27 4.95 21273 5.17 7000 4.92 76260 385301 57
2017-03-02 4.81 4.94 0.19 5 5.19 4.8 15639 5.16 31367 5 77327 382206 67
2017-03-01 4.9 4.81 -0.24 4.66 4.98 4.62 6114 4.99 15150 4.6 35890 172607 42
2017-02-20 5.59 5.55 -0.04 5.55 5.67 5.41 35599 5.7 32942 5.48 72065 400189 63
2017-02-19 5.68 5.59 -0.08 5.6 5.65 5.55 36800 5.64 50200 5.43 24045 134489 33
2017-02-16 5.58 5.68 0.03 5.61 5.79 5.61 14750 5.88 61300 5.6 116626 662439 89
2017-02-15 5.58 5.58 0.11 5.69 5.7 5.42 20550 5.75 32900 5.4 81150 452780 65
2017-02-14 5.63 5.58 -0.01 5.62 5.85 5.34 28940 5.76 37000 5.35 179693 1002949 139
2017-02-13 5.83 5.63 -0.21 5.62 5.8 5.6 34388 5.77 11300 5.56 47859 269469 34
2017-02-12 5.83 5.83 -0.12 5.71 5.93 5.71 20238 5.89 12750 5.65 80287 467845 57
2017-02-09 5.77 5.83 0.1 5.87 5.9 5.7 18356 5.95 20100 5.79 79448 462876 54
2017-02-08 6.17 5.77 -0.27 5.9 6.1 5.66 32490 5.94 19640 5.64 196035 1130649 127
2017-02-07 5.99 6.17 0.11 6.1 6.37 6 19326 6.27 23033 6.07 215965 1331880 144
2017-02-06 5.81 5.99 0.09 5.9 6.13 5.67 17196 6 12089 5.81 309619 1855012 204
2017-02-05 5.68 5.81 -0.01 5.67 5.95 5.63 11009 5.86 16831 5.64 112482 653913 102
2017-02-02 5.41 5.68 0.25 5.66 5.75 5.51 11655 5.78 19685 5.5 111353 632279 129
2017-02-01 5.44 5.41 -0.1 5.34 5.7 5.34 22162 5.55 8105 5.3 34100 184576 45
2017-01-31 5.69 5.44 -0.09 5.6 5.64 5.35 34090 5.63 5600 5.35 21194 115190 27
2017-01-30 5.92 5.69 -0.18 5.74 5.84 5.52 26651 5.74 9680 5.5 38060 216553 53
2017-01-29 5.77 5.92 -0.01 5.76 6.05 5.76 19990 5.99 26929 5.74 112813 667651 95
2017-01-26 5.76 5.77 0.13 5.89 5.89 5.66 17491 6 25680 5.65 185906 1072469 174
2017-01-24 5.84 5.76 0.04 5.88 5.92 5.7 22591 6 19903 5.65 40433 233023 53
2017-01-23 5.91 5.84 -0.26 5.65 6.04 5.65 16310 6 9702 5.65 109930 642279 94
2017-01-22 5.87 5.91 0.13 6 6.1 5.67 8600 6.1 30098 5.83 25700 151783 27
2017-01-19 6.19 5.87 -0.48 5.71 6.18 5.7 4094 6.25 14953 5.65 92538 543562 118
2017-01-18 6.54 6.19 -0.59 5.95 6.5 5.95 18328 6.49 10114 5.95 118959 736313 99
2017-01-17 6.8 6.54 -0.3 6.5 6.9 6.39 32569 6.65 20900 6.34 249580 1632960 225
2017-01-16 6.82 6.8 -0.12 6.7 6.96 6.61 22339 7.08 13474 6.64 148473 1009446 130
2017-01-15 6.77 6.82 0 6.77 7.09 6.61 33239 7.09 10980 6.4 97907 667554 96
2017-01-12 6.34 6.77 0.44 6.78 6.9 6.4 6480 6.94 23100 6.26 157428 1065617 155
2017-01-11 6.5 6.34 -0.1 6.4 6.4 6.11 17303 6.59 23500 6.26 35000 221731 30
2017-01-10 6.59 6.5 -0.21 6.38 6.6 6.38 20374 6.8 23159 6.37 35420 230346 31
2017-01-09 6.7 6.59 0.02 6.72 6.72 6.56 19119 6.82 23439 6.54 6660 43905 14
2017-01-08 6.78 6.7 -0.04 6.74 6.97 6.53 11504 7 21937 6.51 50101 335797 47
2017-01-05 7.1 6.78 -0.3 6.8 7 6.67 30610 7 7029 6.61 140517 953324 96
2016-12-26 7.68 7.71 0.12 7.8 7.91 7.55 31967 7.99 1100 7.02 137182 1058317 104
2016-12-25 7.4 7.68 0.45 7.85 8 7.41 12800 7.99 4150 7.01 190689 1463600 147
2016-12-22 7.05 7.4 0.22 7.27 7.5 7.18 4150 7.44 19765 7.2 564775 4177425 195
2016-12-21 6.68 7.05 0.47 7.15 7.2 6.68 22031 7.19 20909 6.9 402894 2840892 158
2016-12-20 6.66 6.68 0.36 7.02 7.2 6.31 9548 7.21 19609 6.95 437442 2923482 248
2016-12-19 6.31 6.66 0.29 6.6 6.8 6.36 20315 6.67 9919 6.36 305010 2031585 136
2016-12-18 5.79 6.31 0.57 6.36 6.36 5.85 0 0 23176 6.36 267862 1690169 166
2016-12-15 5.68 5.79 0.19 5.87 5.88 5.6 27405 5.86 46016 5.62 171976 995609 52
2016-12-14 5.84 5.68 -0.27 5.57 5.92 5.54 36876 5.91 50591 5.53 45990 261422 39
2016-12-12 5.39 5.47 0.01 5.4 5.55 5.26 20230 5.57 27520 5.31 68105 372218 30
2016-12-08 5.23 5.39 0.3 5.53 5.53 5.24 20247 5.6 37520 5.2 33176 178767 34
2016-12-07 5.31 5.23 0.01 5.32 5.33 5.2 39900