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 %

Northern Upper Egypt Development & Agricultural Production

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 1.33 1.312 -0.018 1.312 1.345 1.309 987483 1.315 288317 1.313 719833 950962 105
2022-01-09 1.353 1.33 -0.023 1.33 1.369 1.312 1181801 1.334 471734 1.324 757785 1009278 97
2022-01-05 1.349 1.353 0.004 1.353 1.375 1.333 1239066 1.353 566121 1.351 958235 1297003 140
2022-01-04 1.312 1.349 0.037 1.349 1.365 1.293 1166927 1.349 1291176 1.345 2395466 3204150 342
2022-01-03 1.28 1.312 0.032 1.312 1.336 1.287 1011873 1.312 626390 1.311 1492960 1954154 254
2022-01-02 1.241 1.28 0.039 1.28 1.29 1.25 735333 1.28 658818 1.263 779683 997304 149
2021-12-30 1.254 1.241 -0.004 1.25 1.256 1.231 545887 1.25 528488 1.241 947162 1179589 150
2021-12-29 1.23 1.254 0.02 1.25 1.267 1.23 904388 1.25 872817 1.25 578760 723701 110
2021-12-28 1.259 1.23 -0.029 1.23 1.26 1.206 910181 1.245 922802 1.24 769459 950857 144
2021-12-27 1.256 1.259 0.003 1.259 1.3 1.252 1211857 1.26 627484 1.259 1400618 1791562 270
2021-12-26 1.221 1.256 0.035 1.256 1.27 1.215 876786 1.256 1040040 1.253 1186588 1486952 261
2021-12-23 1.224 1.221 0.004 1.228 1.239 1.21 602897 1.228 767592 1.221 532348 651351 113
2021-12-22 1.219 1.224 0.005 1.224 1.245 1.22 849792 1.23 972089 1.23 788286 969065 148
2021-12-21 1.209 1.219 0.01 1.219 1.264 1.201 1209205 1.235 945036 1.219 1115623 1376944 216
2021-12-20 1.215 1.209 -0.006 1.209 1.24 1.178 832479 1.218 1041253 1.209 453697 549440 93
2021-12-19 1.234 1.215 -0.019 1.215 1.253 1.2 719042 1.228 661386 1.214 1200305 1472277 215
2021-12-16 1.197 1.234 0.037 1.234 1.247 1.186 838000 1.23 1569782 1.226 1442744 1762780 303
2021-12-15 1.304 1.197 -0.107 1.197 1.301 1.131 995488 1.207 1001487 1.197 2228703 2739300 446
2021-12-14 1.386 1.304 -0.082 1.304 1.379 1.295 1385581 1.309 834372 1.304 3640058 4824386 524
2021-12-13 1.281 1.386 0.105 1.386 1.5 1.303 2307551 1.37 1246121 1.371 7945191 10917172 1184
2021-12-12 1.068 1.281 0.213 1.281 1.281 1.277 0 0 2241146 1.281 6426408 8232142 297
2021-12-09 1.122 1.068 -0.054 1.068 1.121 1.066 231915 1.066 0 0 1054249 1136061 144
2021-12-08 1.181 1.122 -0.059 1.122 1.22 1.122 583487 1.122 0 0 3256234 3656569 196
2021-12-07 1.237 1.181 -0.056 1.181 1.248 1.176 320236 1.181 1674 1.176 491225 585299 96
2021-12-06 1.276 1.237 -0.039 1.237 1.286 1.216 335684 1.237 182685 1.224 1896335 2347937 181
2021-12-05 1.268 1.276 0.008 1.276 1.29 1.241 284853 1.276 436550 1.269 532077 673935 94
2021-12-02 1.27 1.268 -0.002 1.268 1.32 1.207 153811 1.268 135494 1.26 2086278 2588435 182
2021-12-01 1.262 1.27 0.008 1.27 1.325 1.26 216153 1.3 600093 1.27 3444625 4528362 228
2021-11-30 1.202 1.262 0.06 1.262 1.262 1.261 0 0 1255169 1.262 939287 1185329 41
2021-11-29 1.145 1.202 0.057 1.202 1.202 1.1 0 0 868638 1.202 1131467 1328712 101
2021-11-28 1.184 1.145 -0.024 1.16 1.184 1.125 367648 1.16 346684 1.151 1850340 2108098 188
2021-11-25 1.184 1.184 0 1.184 1.184 1.125 1747186 1.125 5000 1.125 178295 200583 23
2021-11-24 1.184 1.184 -0.059 1.125 1.125 1.125 1673354 1.125 0 0 110204 123980 19
2021-11-23 1.246 1.184 -0.062 1.184 1.246 1.184 1101130 1.184 0 0 1135425 1361586 65
2021-11-22 1.311 1.246 -0.065 1.246 1.246 1.246 1394940 1.246 0 0 366225 456316 26
2021-11-21 1.311 1.311 0 1.311 1.311 1.246 2582468 1.246 0 0 26771 33356 8
2021-11-18 1.311 1.311 0 1.311 1.311 1.246 3589675 1.246 0 0 11856 14773 5
2021-11-17 1.311 1.311 -0.065 1.246 1.246 1.246 3367076 1.246 0 0 61450 76567 6
2021-11-16 1.311 1.311 -0.065 1.246 1.246 1.246 4817586 1.246 0 0 19050 23736 7
2021-11-15 1.38 1.311 -0.069 1.311 1.386 1.311 1031230 1.311 0 0 2921451 3932573 167
2021-11-14 1.431 1.38 -0.051 1.38 1.46 1.37 314334 1.385 739030 1.38 1922955 2660071 126
2021-11-11 1.506 1.431 -0.075 1.431 1.5 1.431 363131 1.431 0 0 520684 747967 136
2021-11-10 1.585 1.506 -0.079 1.506 1.6 1.506 686836 1.506 0 0 1084064 1645932 181
2021-11-09 1.587 1.585 -0.002 1.585 1.666 1.56 372373 1.6 116724 1.585 912421 1470196 147
2021-11-08 1.623 1.587 -0.043 1.58 1.6 1.56 211820 1.625 122393 1.587 345936 549693 76
2021-11-07 1.708 1.623 -0.085 1.623 1.626 1.623 218943 1.623 0 0 669010 1085811 77
2021-11-04 1.708 1.708 -0.085 1.623 1.63 1.623 472716 1.623 60000 1.623 116160 188547 18
2021-11-03 1.797 1.708 -0.089 1.708 1.76 1.708 439832 1.708 0 0 675854 1159269 103
2021-11-02 1.814 1.797 -0.043 1.771 1.904 1.771 385269 1.77 112897 1.773 995103 1854110 213
2021-11-01 1.728 1.814 0.086 1.814 1.814 1.8 0 0 313953 1.814 700337 1269915 121
2021-10-31 1.646 1.728 0.082 1.728 1.728 1.6 0 0 443482 1.728 1462372 2512256 207
2021-10-28 1.681 1.646 -0.026 1.655 1.668 1.597 321152 1.597 348039 1.656 1716826 2746313 218
2021-10-27 1.769 1.681 -0.088 1.681 1.769 1.681 280861 1.681 0 0 3223797 5459919 238
2021-10-26 1.862 1.769 -0.093 1.769 1.769 1.769 1390820 1.769 0 0 173828 307503 14
2021-10-25 1.862 1.862 -0.093 1.769 1.769 1.769 1179385 1.769 0 0 113450 200693 17
2021-10-24 1.96 1.862 -0.098 1.862 1.862 1.862 826786 1.862 0 0 528801 984629 50
2021-10-20 2.44 1.96 -0.48 1.96 1.97 1.96 1136889 1.96 0 0 246544 483233 63
2021-10-19 3.05 2.44 -0.61 2.44 3.02 2.44 1689208 2.44 0 0 2698117 7465005 382
2021-10-18 3.1 3.05 -0.05 3.05 3.15 3.04 749513 3.08 131743 3.05 289738 889467 93
2021-10-17 3.12 3.1 -0.02 3.1 3.17 3.08 599012 3.1 78721 3.09 189786 591892 40
2021-10-14 3.11 3.12 -0.03 3.08 3.18 3.03 769243 3.12 206396 3.1 360969 1113906 129
2021-10-13 3.22 3.11 -0.11 3.11 3.28 3.05 849586 3.18 115642 3.11 676598 2133408 173
2021-10-12 3.09 3.22 0.13 3.22 3.36 3.08 226646 3.3 38617 3.09 1476043 4723845 276
2021-10-11 3.18 3.09 -0.09 3.09 3.18 3.05 776192 3.12 435490 3.09 543767 1683748 143
2021-10-10 3.27 3.18 0 3.27 3.33 3.1 415816 3.18 169940 3.15 876572 2803493 167
2021-10-06 3.31 3.27 -0.01 3.3 3.36 3.23 617290 3.29 523935 3.24 639299 2094915 160
2021-10-05 3.34 3.31 -0.03 3.31 3.38 3.19 601933 3.31 1211590 3.23 1335609 4365558 288
2021-10-04 3.36 3.34 -0.02 3.34 3.44 3.26 616490 3.33 471291 3.3 1322340 4405186 218
2021-10-03 3.36 3.36 0.01 3.37 3.37 3.3 231530 3.37 126646 3.29 44383 148272 16
2021-09-30 3.38 3.36 -0.02 3.36 3.39 3.3 532238 3.38 480857 3.36 926705 3098195 174
2021-09-29 3.36 3.38 0.03 3.39 3.42 3.32 643171 3.39 120972 3.33 92933 314051 34
2021-09-28 3.39 3.36 0.03 3.42 3.47 3.32 654769 3.4 163118 3.34 303528 1026169 90
2021-09-27 3.58 3.39 -0.19 3.39 3.54 3.37 655650 3.41 104220 3.39 562912 1935340 176
2021-09-26 3.41 3.58 0.11 3.52 3.61 3.37 729772 3.54 418127 3.53 1239172 4394679 190
2021-09-23 3.41 3.41 0 3.41 3.53 3.37 621531 3.45 353428 3.41 433317 1483459 105
2021-09-22 3.33 3.41 0.13 3.46 3.46 3.33 371054 3.46 167015 3.41 133293 452747 53
2021-09-21 3.47 3.33 -0.04 3.43 3.43 3.3 487183 3.42 83110 3.34 254366 855969 80
2021-09-20 3.53 3.47 -0.01 3.52 3.57 3.34 628294 3.52 245310 3.45 578957 1991298 164
2021-09-19 3.61 3.53 -0.08 3.53 3.57 3.45 589757 3.56 124520 3.6 279020 985043 86
2021-09-16 3.58 3.61 0.03 3.61 3.63 3.55 755073 3.64 520802 3.61 194882 699738 65
2021-09-15 3.67 3.58 -0.08 3.59 3.71 3.5 733502 3.61 487085 3.59 544149 1950683 141
2021-09-14 3.6 3.67 0.04 3.64 3.78 3.63 958698 3.7 543947 3.67 1067283 3972862 245
2021-09-13 3.5 3.6 0.1 3.6 3.65 3.5 536423 3.61 740888 3.6 407004 1457940 112
2021-09-12 3.49 3.5 0.06 3.55 3.59 3.47 694250 3.5 317909 3.49 316315 1113013 94
2021-09-09 3.51 3.49 0.1 3.61 3.63 3.41 635914 3.6 625781 3.6 682845 2385892 183
2021-09-08 3.61 3.51 -0.1 3.51 3.68 3.47 1042673 3.5 104022 3.5 413719 1467361 159
2021-09-07 3.57 3.61 0.04 3.61 3.7 3.57 573791 3.62 158048 3.62 405018 1461961 121
2021-09-06 3.71 3.57 -0.08 3.63 3.8 3.54 962888 3.63 246266 3.57 905217 3331467 267
2021-09-05 3.77 3.71 -0.06 3.71 3.98 3.66 1135818 3.65 420708 3.69 2128870 8216548 587
2021-09-02 3.59 3.77 0.19 3.78 3.85 3.57 517933 3.81 861881 3.78 1910925 7213601 425
2021-09-01 3.6 3.59 0.01 3.61 3.64 3.55 408879 3.61 260647 3.58 222483 797808 74
2021-08-31 3.61 3.6 -0.01 3.6 3.66 3.52 509419 3.6 422648 3.56 334533 1203475 112
2021-08-30 3.66 3.61 -0.07 3.59 3.72 3.52 583434 3.6 380032 3.59 568869 2055764 171
2021-08-29 3.66 3.66 -0.04 3.62 3.77 3.62 629828 3.68 487582 3.62 440141 1612281 132
2021-08-26 3.72 3.66 -0.02 3.7 3.78 3.57 632331 3.7 430832 3.6 757028 2769566 210
2021-08-25 3.6 3.72 0.06 3.66 3.79 3.63 616917 3.68 702084 3.66 1209809 4497391 324
2021-08-24 3.59 3.6 0.04 3.63 3.7 3.52 652600 3.63 576046 3.54 666366 2401590 224
2021-08-23 3.46 3.59 0.12 3.58 3.75 3.41 574567 3.6 763413 3.58 993093 3563270 287
2021-08-22 3.5 3.46 -0.1 3.4 3.56 3.36 390734 3.45 267112 3.4 676065 2337270 191
2021-08-19 3.52 3.5 -0.03 3.49 3.59 3.48 380920 3.51 413550 3.5 314025 1099820 111
2021-08-18 3.53 3.52 0.02 3.55 3.6 3.48 509750 3.55 239030 3.51 1285488 4529161 198
2021-08-17 3.57 3.53 -0.09 3.48 3.6 3.48 643355 3.5 324503 3.48 651720 2300633 183
2021-08-16 3.61 3.58 -0.08 3.53 3.63 3.51 771076 3.57 536642 3.53 525094 1877433 174
2021-08-15 3.64 3.61 0 3.64 3.67 3.59 545242 3.64 123697 3.59 249655 902346 79
2021-08-11 3.61 3.64 -0.01 3.6 3.73 3.6 591233 3.65 512752 3.61 703550 2561744 158
2021-08-10 3.64 3.61 0.01 3.65 3.7 3.56 680928 3.65 382565 3.58 454502 1639373 155
2021-08-09 3.77 3.64 -0.22 3.55 3.72 3.55 629070 3.65 218556 3.55 913634 3323524 219
2021-08-08 3.75 3.77 -0.03 3.72 3.84 3.72 612492 3.73 370381 3.72 819688 3094006 194
2021-08-05 3.8 3.75 -0.03 3.77 3.86 3.66 659720 3.75 560515 3.66 783740 2935321 188
2021-08-04 3.84 3.8 -0.08 3.76 3.89 3.74 517171 3.79 639521 3.76 870519 3309372 202
2021-08-03 4.01 3.84 -0.27 3.74 4 3.74 906040 3.79 773454 3.74 966700 3717222 231
2021-08-02 4.13 4.01 -0.17 3.96 4.1 3.85 946263 3.96 889249 3.9 936540 3754426 261
2021-08-01 3.99 4.13 0.11 4.1 4.2 4.07 957780 4.13 952087 4.11 1265358 5224283 307
2021-07-29 3.96 3.99 0.27 4.23 4.28 3.81 91088 4.28 1407866 4.23 2546265 10154849 475
2021-07-28 3.82 3.96 0.21 4.03 4.03 3.78 578115 4 1538710 3.97 3068214 12142867 565
2021-07-27 3.91 3.82 -0.11 3.8 3.97 3.73 882338 3.82 1536910 3.8 994174 3793875 221
2021-07-26 3.74 3.91 0.11 3.85 4 3.85 692556 3.88 837321 3.85 1987371 7765415 396
2021-07-25 3.56 3.74 0.3 3.86 3.88 3.53 259366 3.87 1632801 3.86 2644861 9900167 556
2021-07-18 3.68 3.56 -0.22 3.46 3.69 3.44 605019 3.62 329910 3.5 1813954 6462240 350
2021-07-15 3.74 3.68 -0.1 3.64 3.79 3.62 676011 3.66 670779 3.64 943759 3468666 210
2021-07-14 3.8 3.74 -0.06 3.74 3.88 3.71 838000 3.76 1022367 3.75 1226230 4590047 194
2021-07-13 3.69 3.8 0.05 3.74 3.9 3.67 646161 3.81 938512 3.74 939703 3571523 267
2021-07-12 3.59 3.69 0.15 3.74 3.8 3.47 463464 3.73 772728 3.72 1030475 3807257 286
2021-07-11 3.63 3.59 -0.13 3.5 3.69 3.46 440016 3.56 487944 3.5 915520 3285036 226
2021-07-08 3.73 3.63 -0.13 3.6 3.78 3.53 644681 3.6 314668 3.56 301737 1094134 127
2021-07-07 3.68 3.73 0.06 3.74 3.85 3.6 620445 3.74 860681 3.67 907418 3386319 211
2021-07-06 3.89 3.68 -0.19 3.7 3.88 3.55 605355 3.7 292117 3.62 370622 1365093 134
2021-07-05 3.86 3.89 0.03 3.89 3.97 3.8 766145 3.89 679729 3.84 716639 2790543 220
2021-07-04 3.86 3.86 -0.04 3.82 3.9 3.81 648108 3.87 323785 3.82 467593 1805167 124
2021-06-30 3.86 3.86 0.05 3.91 3.91 3.8 602448 3.91 333628 3.8 482755 1861305 131
2021-06-29 3.93 3.86 -0.01 3.92 3.94 3.83 656377 3.92 273014 3.85 218349 843218 85
2021-06-28 3.95 3.93 0.04 3.99 3.99 3.82 649144 3.99 681234 3.9 1022379 4016588 161
2021-06-27 3.97 3.95 0.04 4.01 4.02 3.85 631465 4.01 579087 3.9 1130382 4470212 208
2021-06-24 4.04 3.97 -0.19 3.85 4.07 3.85 659738 3.96 182611 3.85 783120 3109635 189
2021-06-23 3.86 4.04 0.14 4 4.15 3.9 763126 4 545737 3.98 1216943 4920928 284
2021-06-22 3.97 3.86 -0.01 3.96 4.05 3.67 398073 4.04 561255 3.86 711445 2743210 198
2021-06-21 3.95 3.97 -0.07 3.88 4.1 3.86 593333 3.89 382460 3.88 551445 2186843 169
2021-06-20 3.66 3.94 0.26 3.92 4.02 3.81 304313 3.97 1063361 3.93 1271142 5011784 355
2021-06-17 3.5 3.66 0.35 3.85 3.85 3.4 107441 3.85 948883 3.68 1308259 4782887 390
2021-06-16 3.7 3.5 -0.29 3.41 3.74 3.4 723686 3.49 88082 3.4 651275 2282536 167
2021-06-15 3.8 3.7 0 3.8 3.9 3.55 408923 3.8 168761 3.58 518707 1917846 140
2021-06-14 3.81 3.8 0.06 3.87 3.9 3.45 567821 3.87 237138 3.78 546900 2078724 177
2021-06-13 4.08 3.81 -0.4 3.68 4.09 3.68 929703 3.75 911 3.7 890209 3393696 207
2021-06-10 4.07 4.08 -0.04 4.03 4.13 4.03 824453 4.06 895548 4.03 608017 2482074 214
2021-06-09 4 4.07 0.1 4.1 4.11 4.01 740054 4.1 1238117 4.02 1030750 4193471 289
2021-06-08 3.93 4 0.13 4.06 4.09 3.9 735290 4.06 1616103 4.01 1082829 4327941 327
2021-06-07 4.1 3.93 -0.26 3.84 4.03 3.84 1003076 3.89 471786 3.84 1286121 5056414 222
2021-06-06 3.98 4.1 0.01 3.99 4.16 3.91 906824 3.99 672322 3.95 985245 4036166 129
2021-06-03 4.01 3.98 -0.19 3.82 4.12 3.82 955949 3.94 1008132 3.82 558198 2224063 174
2021-06-02 4.1 4.01 0 4.1 4.1 3.9 950059 4.05 441029 4.03 1302436 5222875 281
2021-06-01 4 4.1 0.11 4.11 4.2 4 877985 4.12 665687 4.11 1366625 5601033 311
2021-05-31 4.13 4 -0.06 4.07 4.09 3.91 737920 4 928993 4.07 1456647 5825004 293
2021-05-30 4.09 4.13 -0.09 4 4.37 3.85 943287 4 153964 3.93 1862851 7687482 360
2021-05-27 4.16 4.09 -0.03 4.13 4.17 4.03 613875 4.17 1087439 4.13 653300 2675114 173
2021-05-26 4.07 4.16 0.05 4.12 4.27 4.1 558284 4.17 1143752 4.13 630576 2624010 152
2021-05-25 4.27 4.07 -0.16 4.11 4.3 3.86 995606 4.11 1262889 4.09 1332230 5418971 339
2021-05-24 4.63 4.27 -0.33 4.3 4.66 4.17 1007339 4.32 616667 4.3 2534452 10812180 485
2021-05-23 4.58 4.63 -0.07 4.51 4.71 4.51 936969 4.57 583620 4.51 3624195 16789172 288
2021-05-20 4.68 4.58 -0.03 4.65 4.69 4.5 586129 4.64 174563 4.51 638567 2924795 150
2021-05-19 4.76 4.68 -0.06 4.7 4.87 4.56 779920 4.7 354225 4.57 1186869 5559187 256
2021-05-18 4.68 4.76 0.09 4.77 4.85 4.62 657311 4.8 1029770 4.77 1682606 8015418 374
2021-05-17 4.58 4.68 0.14 4.72 4.83 4.6 595407 4.72 373390 4.7 1309680 6126750 286
2021-05-11 4.66 4.57 -0.11 4.55 4.69 4.5 427804 4.66 423198 4.6 792624 3622850 239
2021-05-10 4.74 4.65 -0.23 4.51 4.77 4.51 502083 4.58 275131 4.52 297046 1381285 113
2021-05-09 4.81 4.74 -0.2 4.61 4.88 4.61 580076 4.75 83439 4.61 1135009 5378462 220
2021-05-06 4.81 4.81 -0.08 4.73 4.88 4.73 629032 4.77 317374 4.73 677173 3255457 171
2021-05-05 4.91 4.81 -0.12 4.79 4.91 4.73 609701 4.79 347663 4.78 468178 2253977 140
2021-05-04 4.77 4.91 0.04 4.81 5.03 4.69 688357 4.84 331696 4.81 900405 4420583 246
2021-04-28 4.62 4.77 0.3 4.92 4.93 4.5 363722 4.92 1573067 4.9 2067297 9863788 534
2021-04-27 4.58 4.62 0.05 4.63 4.66 4.53 578031 4.65 892969 4.63 1134259 5237687 215
2021-04-26 4.65 4.58 -0.05 4.6 4.64 4.5 424489 4.61 665097 4.6 827240 3790886 211
2021-04-25 4.69 4.65 -0.05 4.64 4.8 4.55 546283 4.67 426768 4.64 778208 3614797 207
2021-04-22 4.56 4.68 0.15 4.71 4.79 4.52 295931 4.78 645603 4.71 894378 4189602 211
2021-04-21 4.39 4.56 0.21 4.6 4.65 4.43 507263 4.6 981070 4.53 2090956 9528175 441
2021-04-20 4.27 4.38 0.05 4.32 4.47 4.25 466943 4.32 575211 4.31 696127 3050924 200
2021-04-19 3.99 4.27 0.34 4.33 4.38 4.05 141735 4.37 553512 4.33 1532245 6547164 418
2021-04-18 3.75 3.99 0.35 4.1 4.12 3.76 39181 4.11 902800 4.1 1570576 6264360 347
2021-04-15 3.61 3.74 0.16 3.77 3.84 3.61 430402 3.75 724761 3.71 749493 2805717 211
2021-04-14 3.89 3.61 -0.14 3.75 3.93 3.51 312497 3.7 131750 3.62 689988 2490751 161
2021-04-13 4.06 3.89 -0.2 3.86 4.11 3.68 443044 3.86 187912 3.79 753085 2928081 195
2021-04-12 3.95 4.06 0.15 4.1 4.14 3.9 23300 4.18 12500 3.92 848996 3449354 280
2021-04-11 3.84 3.95 0.08 3.92 4.02 3.88 15000 4.14 93000 3.85 725044 2866258 253
2021-04-08 3.7 3.84 0.24 3.94 3.95 3.65 14000 3.96 2500 3.7 790140 3034696 245
2021-04-07 3.73 3.7 -0.05 3.68 3.8 3.57 58097 3.8 3250 3.53 498572 1842434 165
2021-04-06 3.86 3.73 -0.16 3.7 3.87 3.52 21272 3.86 2500 3.53 415767 1549611 165
2021-04-05 4.21 3.86 -0.31 3.9 4.18 3.79 21782 3.99 0 0 1023265 3949074 307
2021-04-04 4.24 4.21 -0.01 4.23 4.42 4.13 41982 4.35 15325 4.03 597513 2517615 196
2021-04-01 4.02 4.24 0.37 4.39 4.39 3.99 800 4.42 25000 4.01 1535575 6516265 476
2021-03-31 4.13 4.02 -0.11 4.02 4.11 3.96 15475 4.2 16300 3.91 373200 1499138 140
2021-03-30 3.99 4.13 0.19 4.18 4.2 4.05 21500 4.19 33455 4.1 654161 2704900 207
2021-03-29 3.82 3.99 0.21 4.03 4.15 3.83 7500 4.15 33455 4 941480 3755390 277
2021-03-28 3.82 3.82 0.03 3.85 3.9 3.78 80000 3.94 26193 3.76 467598 1788514 161
2021-03-25 3.97 3.82 -0.07 3.9 3.94 3.63 74350 3.92 3355 3.66 299650 1144416 107
2021-03-24 3.95 3.97 -0.08 3.87 4.2 3.87 56350 4.1 0 0 924155 3668583 246
2021-03-23 4.22 3.95 -0.11 4.11 4.25 3.8 127350 4.19 12000 3.83 1561314 6164318 256
2021-03-22 4.57 4.22 -0.41 4.16 4.56 4.12 197850 4.35 0 0 984737 4160233 184
2021-03-21 4.77 4.57 -0.18 4.59 4.8 4.45 75153 4.73 6000 4.4 381310 1743055 134
2021-03-18 4.86 4.77 -0.16 4.7 4.89 4.67 49474 4.88 15000 4.57 314845 1500722 102
2021-03-17 4.73 4.86 0.09 4.82 4.93 4.77 84724 4.83 5000 4.57 424420 2061515 113
2021-03-16 4.76 4.73 0.1 4.86 4.86 4.65 85024 4.88 0 0 893531 4224446 181
2021-03-15 5.04 4.76 -0.25 4.79 5 4.54 165253 4.8 0 0 1459688 6955387 256
2021-03-14 5.03 5.04 0.02 5.05 5.15 4.91 146097 5.14 10500 4.92 868356 4372231 217
2021-03-11 5.06 5.03 0.03 5.09 5.13 4.99 121247 5.19 7000 4.95 329737 1658310 126
2021-03-10 5.14 5.06 -0.08 5.06 5.2 4.98 143896 5.2 13000 4.98 683888 3459476 197
2021-03-09 5.21 5.14 -0.07 5.14 5.28 5.03 206650 5.2 50000 4.9 860956 4423088 267
2021-03-08 5.33 5.21 -0.12 5.21 5.36 5.03 128500 5.3 50000 4.9 1382058 7196648 340
2021-03-07 5.12 5.33 0.26 5.38 5.42 5.2 69200 5.45 12500 5.21 1456709 7770430 313
2021-03-04 4.91 5.12 0.33 5.24 5.24 4.79 120860 5.29 30000 5.1 1740089 8904291 387
2021-03-03 5.32 4.91 -0.34 4.98 5.2 4.79 242409 5.04 0 0 1321398 6481872 261
2021-03-02 5.37 5.32 -0.13 5.24 5.5 5.01 250114 5.5 2500 4.9 1331025 7082206 297
2021-03-01 5.37 5.37 0.08 5.45 5.48 5.27 189459 5.5 5000 5.22 574632 3088201 172
2021-02-28 5.3 5.37 0.15 5.45 5.5 5.2 192949 5.5 5000 4.9 925991 4973906 261
2021-02-25 5.06 5.3 0.34 5.4 5.4 5.16 153430 5.4 5000 4.9 1873811 9939706 398
2021-02-24 5.07 5.06 0.13 5.2 5.2 4.9 158353 5.2 8400 4.97 1508902 7634674 280
2021-02-23 5.18 5.07 -0.07 5.11 5.19 4.92 140879 5.23 3500 4.86 1151024 5834108 216
2021-02-22 5.18 5.18 0.02 5.2 5.25 5.08 127477 5.23 59647 5.16 1022354 5296329 190
2021-02-21 4.96 5.18 0.26 5.22 5.24 5.1 153951 5.24 31170 5.11 1333663 6912773 317
2021-02-18 4.92 4.96 0.16 5.08 5.08 4.85 147516 5.11 7500 4.71 981325 4868379 205
2021-02-17 5.03 4.92 -0.03 5 5.08 4.81 158886 5.05 7500 4.71 913366 4492225 197
2021-02-16 4.95 5.03 0.15 5.1 5.11 4.96 166385 5.14 42500 4.98 1253904 6311222 296
2021-02-15 4.84 4.95 0.22 5.06 5.06 4.85 45270 5.06 21000 4.86 1306544 6467813 346
2021-02-14 4.74 4.84 0.22 4.96 4.97 4.7 94426 4.96 26775 4.74 1701125 8229999 374
2021-02-11 4.6 4.74 0.17 4.77 4.81 4.56 146403 4.87 26305 4.51 1117107 5295240 310
2021-02-10 4.63 4.6 -0.01 4.62 4.7 4.5 224218 4.69 8805 4.42 605917 2785440 149
2021-02-09 4.58 4.63 0.02 4.6 4.75 4.4 142936 4.75 60705 4.42 953790 4411554 205
2021-02-08 4.75 4.58 -0.24 4.51 4.85 4.36 181556 4.75 27500 4.42 1077130 4936712 246
2021-02-07 4.53 4.75 0.17 4.7 4.9 4.63 86105 4.87 133969 4.66 1837067 8730324 336
2021-02-04 4.37 4.53 0.3 4.67 4.67 4.44 7200 4.78 120218 4.42 1473606 6673691 278
2021-02-03 4.12 4.37 0.41 4.53 4.53 4.12 0 0 150522 4.38 4636154 20265619 855
2021-02-02 4.14 4.12 -0.1 4.04 4.19 4.04 353087 4.2 48920 4.02 1540783 6346143 174
2021-02-01 4.07 4.14 0.06 4.13 4.23 4.02 211090 4.2 76490 4.06 1915700 7930873 351
2021-01-31 4.02 4.07 0.08 4.1 4.18 3.86 240400 4.18 35000 4 2565985 10448610 418
2021-01-27 3.98 4.02 0.09 4.07 4.17 3.93 65750 4.17 57500 4.02 2247842 9042086 383
2021-01-26 4 3.98 -0.09 3.91 4.13 3.86 188293 4 12500 3.82 2755669 10968206 439
2021-01-25 3.83 4 0.23 4.06 4.15 3.9 10500 4.15 262475 4.01 5752556 23020361 744
2021-01-24 3.64 3.83 0.26 3.9 3.92 3.65 122050 3.93 52863 3.71 3305840 12645112 428
2021-01-21 3.58 3.64 0.08 3.66 3.75 3.45 81683 3.75 33863 3.55 1748591 6371934 278
2021-01-20 3.47 3.58 0.13 3.6 3.65 3.5 90409 3.63 82700 3.51 1131489 4049842 280
2021-01-19 3.27 3.47 0.31 3.58 3.59 3.27 0 0 60172 3.51 2836215 9831691 482
2021-01-18 3.35 3.27 -0.09 3.26 3.38 3.24 248914 3.35 51500 3.21 544467 1782613 131
2021-01-17 3.23 3.35 0.06 3.29 3.42 3.25 151749 3.42 67350 3.25 1292087 4323080 246
2021-01-14 3.3 3.23 -0.05 3.25 3.29 3.2 210202 3.25 14500 3.21 457967 1480069 118
2021-01-13 3.29 3.3 -0.04 3.25 3.39 3.25 242630 3.35 21500 3.2 469840 1551128 105
2021-01-12 3.29 3.29 0.03 3.32 3.33 3.25 153500 3.38 26500 3.21 729992 2401689 124
2021-01-11 3.36 3.29 -0.13 3.23 3.36 3.2 130100 3.38 12500 3.21 737424 2424388 135
2021-01-10 3.27 3.36 0.09 3.36 3.41 3.22 99550 3.41 26500 3.21 1290110 4335957 211
2021-01-06 3.25 3.27 0.05 3.3 3.31 3.2 100042 3.36 2000 3.15 390140 1275076 67
2021-01-05 3.24 3.25 -0.01 3.23 3.32 3.17 190832 3.36 5750 3.2 173625 564123 42
2021-01-04 3.34 3.24 -0.11 3.23 3.3 3.21 144362 3.36 6500 3.16 161235 522956 40
2021-01-03 3.31 3.34 -0.01 3.3 3.36 3.3 112362 3.38 7500 3.06 137866 460092 39
2020-12-31 3.32 3.31 0 3.32 3.39 3.28 85590 3.36 12500 3.15 783802 2598174 169
2020-12-30 3.24 3.32 0.05 3.29 3.36 3.25 129960 3.37 13820 3.17 830085 2754036 163
2020-12-29 3.17 3.24 0.09 3.26 3.31 3.2 100040 3.33 10320 3.15 839225 2721884 190
2020-12-28 3.16 3.17 -0.02 3.14 3.2 3.14 98790 3.25 6476 3.12 307617 974204 98
2020-12-27 3.27 3.16 -0.11 3.16 3.25 3.1 141050 3.25 5320 3.01 749056 2367961 145
2020-12-24 3.22 3.27 0.08 3.3 3.32 3.19 112650 3.32 15000 3.18 904942 2960929 166
2020-12-23 3.15 3.22 0.06 3.21 3.3 3.17 105500 3.33 15000 3.18 510934 1646217 109
2020-12-22 3.07 3.15 0.16 3.23 3.23 3.03 3000 3.37 12500 3.15 831309 2617292 151
2020-12-21 3.36 3.07 -0.24 3.12 3.35 3.03 111710 3.45 0 0 1197355 3673900 194
2020-12-20 3.3 3.36 0.15 3.45 3.45 3.3 140558 3.45 14600 3.3 651853 2191720 144
2020-12-17 3.29 3.3 0.03 3.32 3.37 3.22 128758 3.4 2100 3.21 691951 2285514 142
2020-12-16 3.41 3.29 -0.07 3.34 3.43 3.12 174263 3.4 0 0 1081248 3553470 200
2020-12-15 3.43 3.41 -0.05 3.38 3.5 3.38 166123 3.5 18000 3.36 490255 1670776 100
2020-12-14 3.45 3.43 -0.02 3.43 3.5 3.39 119368 3.53 111500 3.36 340645 1169696 87
2020-12-13 3.46 3.45 0.01 3.47 3.54 3.42 78210 3.55 11500 3.36 264755 914686 83
2020-12-10 3.4 3.46 0.09 3.49 3.59 3.38 65900 3.55 36930 3.39 626911 2169698 154
2020-12-09 3.51 3.4 -0.15 3.36 3.49 3.36 117500 3.55 6930 3.35 569360 1936616 146
2020-12-08 3.55 3.51 -0.09 3.46 3.56 3.46 123250 3.6 2930 3.4 415775 1460570 123
2020-12-07 3.55 3.55 -0.05 3.5 3.65 3.5 121240 3.66 6000 3.49 503637 1789600 130
2020-12-06 3.57 3.55 -0.04 3.53 3.6 3.52 66800 3.65 55000 3.49 662696 2352143 135
2020-12-03 3.67 3.57 -0.07 3.6 3.65 3.52 32300 3.75 0 0 658888 2354151 112
2020-12-02 3.56 3.67 0.07 3.63 3.89 3.55 90098 3.75 7542 3.51 3148054 11545176 456
2020-12-01 3.38 3.56 0.33 3.71 3.71 3.38 15000 3.71 34000 3.41 2861152 10171845 365
2020-11-30 3.41 3.38 -0.01 3.4 3.44 3.33 148600 3.51 37000 3.31 527909 1783362 117
2020-11-29 3.39 3.41 0.03 3.42 3.48 3.36 253600 3.48 23000 3.28 495023 1688851 102
2020-11-26 3.43 3.39 0 3.43 3.48 3.2 150050 3.48 14030 3.35 2015745 6832264 303
2020-11-25 3.47 3.43 -0.07 3.4 3.52 3.31 153688 3.45 10000 3.32 1628032 5588222 250
2020-11-24 3.43 3.47 0.06 3.49 3.55 3.38 220545 3.56 17300 3.41 1397898 4854721 304
2020-11-23 3.45 3.43 -0.01 3.44 3.49 3.4 193325 3.53 27000 3.41 1153347 3958926 198
2020-11-22 3.53 3.45 -0.13 3.4 3.57 3.39 231615 3.53 59200 3.37 1364900 4709435 219
2020-11-19 3.38 3.53 0.18 3.56 3.61 3.41 135550 3.62 100500 3.41 3516854 12418379 449
2020-11-18 3.25 3.38 0.24 3.49 3.5 3.21 146550 3.52 76200 3.34 4278403 14453763 629
2020-11-17 3.2 3.25 0 3.2 3.33 3.2 377550 3.33 65000 3.2 1986684 6447765 318
2020-11-16 3.24 3.2 -0.02 3.22 3.27 3.16 263700 3.24 177950 3.2 802264 2566475 118
2020-11-15 3.2 3.24 0 3.2 3.3 3.2 289928 3.29 66340 3.12 865603 2805366 194
2020-11-12 3.12 3.2 0.18 3.3 3.31 3.01 219828 3.31 30000 3.05 6512629 20826669 634
2020-11-11 3.09 3.12 -0.01 3.08 3.2 3.06 350476 3.18 58000 3.05 2362661 7362642 380
2020-11-10 2.94 3.09 0.19 3.13 3.13 3.01 282320 3.13 103000 2.95 2068989 6394352 235
2020-11-09 2.87 2.94 0.2 3.07 3.07 2.84 161329 3.07 213607 2.9 1657457 4865105 198
2020-11-08 2.86 2.87 0 2.86 2.95 2.82 279567 2.92 208607 2.8 963141 2762725 219
2020-11-05 2.74 2.86 0.13 2.87 2.93 2.77 186782 2.93 159827 2.8 5646195 16168149 695
2020-11-04 2.75 2.74 -0.06 2.69 2.82 2.66 439930 2.8 125339 2.61 1311166 3587203 208
2020-11-03 2.7 2.75 0.05 2.75 2.82 2.66 172745 2.8 50588 2.66 1436697 3953789 182
2020-11-02 2.81 2.7 -0.08 2.73 2.86 2.58 112305 2.77 14065 2.59 2532907 6827362 379
2020-11-01 2.72 2.81 0.1 2.82 2.87 2.68 238980 2.87 59290 2.78 4208645 11829562 585
2020-10-28 2.57 2.72 0.21 2.78 2.79 2.59 151500 2.8 112500 2.44 5625217 15289131 756
2020-10-27 2.55 2.57 0 2.55 2.6 2.53 388956 2.61 222765 2.52 1176530 3018072 175
2020-10-26 2.49 2.55 0.11 2.6 2.63 2.49 222056 2.64 115465 2.37 2654678 6768791 292
2020-10-25 2.4 2.49 0.13 2.53 2.63 2.35 122000 2.62 246100 2.5 2791551 6946691 351
2020-10-22 2.54 2.4 -0.07 2.47 2.54 2.29 11690 2.6 179615 2.47 4651285 11157730 467
2020-10-21 2.44 2.54 -0.01 2.43 2.62 2.35 230690 2.54 75000 2.35 3746387 9514113 437
2020-10-20 2.31 2.44 0.23 2.54 2.54 2.22 0 0 65650 2.43 4639254 11315684 510
2020-10-19 2.35 2.31 -0.03 2.32 2.44 2.16 356675 2.33 0 0 2178752 5026574 275
2020-10-18 2.45 2.35 -0.05 2.4 2.4 2.26 180268 2.54 0 0 1749346 4110993 256
2020-10-15 2.49 2.45 -0.07 2.42 2.53 2.4 240731 2.55 0 0 1423236 3491939 168
2020-10-14 2.47 2.49 0.03 2.5 2.52 2.41 268231 2.55 22000 2.49 1115149 2777424 184
2020-10-13 2.53 2.47 -0.07 2.46 2.53 2.42 318981 2.55 0 0 1842079 4553244 242
2020-10-12 2.61 2.53 -0.07 2.54 2.64 2.47 218420 2.55 24000 2.42 2705280 6842249 273
2020-10-11 2.56 2.61 0.08 2.64 2.66 2.51 82320 2.66 42080 2.52 2282424 5950173 235
2020-10-07 2.5 2.56 0.06 2.56 2.6 2.47 121512 2.6 0 0 1783268 4563106 231
2020-10-06 2.31 2.5 0.23 2.54 2.54 2.36 0 0 218846 2.54 2974968 7433259 375
2020-10-05 2.35 2.31 -0.05 2.3 2.4 2.25 65000 2.39 10000 2.21 2609535 6026405 265
2020-10-04 2.42 2.35 -0.08 2.34 2.47 2.29 59811 2.4 10000 2.25 1504476 3535524 175
2020-10-01 2.44 2.42 -0.03 2.41 2.5 2.38 72000 2.48 30000 2.38 1877978 4550568 245
2020-09-30 2.34 2.44 0.08 2.42 2.52 2.39 128000 2.53 5650 2.25 3397539 8285856 359
2020-09-29 2.18 2.34 0.21 2.39 2.39 2.18 0 0 154000 2.31 5950491 13921593 495
2020-09-28 2.17 2.18 -0.02 2.15 2.25 2.14 331640 2.23 39000 2.13 2334761 5099226 254
2020-09-27 2.1 2.17 0.1 2.2 2.22 2.09 86135 2.22 27000 2.12 2230565 4848109 348
2020-09-24 2.136 2.101 -0.016 2.12 2.138 2.08 197815 2.15 15000 2.05 2490863 5233321 288
2020-09-23 2.1 2.136 0.02 2.12 2.18 2.101 172865 2.18 30000 2.05 3004850 6417314 339
2020-09-22 2.043 2.1 0.091 2.134 2.189 2 15865 2.22 28412 2.126 4378689 9196747 647
2020-09-21 1.932 2.043 0.096 2.028 2.125 1.952 7600 2.1 16500 1.95 6887797 14070452 694
2020-09-20 1.884 1.932 0.086 1.97 1.974 1.872 426800 1.99 137000 1.91 3635266 7022235 380
2020-09-17 1.834 1.884 0.056 1.89 1.933 1.81 400100 1.99 27000 1.799 5721542 10777353 635
2020-09-16 1.704 1.834 0.161 1.865 1.874 1.7 24713 1.873 143310 1.843 8663406 15889412 895
2020-09-15 1.723 1.704 -0.024 1.699 1.748 1.66 38000 1.769 12000 1.66 2672336 4553127 275
2020-09-14 1.77 1.723 -0.05 1.72 1.77 1.683 40900 1.87 54100 1.701 3206248 5524051 381
2020-09-13 1.824 1.77 -0.12 1.704 1.839 1.704 735079 1.77 11200 1.7 4331117 7666120 448
2020-09-10 1.711 1.824 0.102 1.813 1.87 1.782 52000 1.84 20000 1.752 8193256 14942661 673
2020-09-09 1.617 1.711 0.161 1.778 1.778 1.63 0 0 98113 1.778 8973094 15355525 791
2020-09-08 1.555 1.617 0.076 1.631 1.67 1.55 328161 1.65 36221 1.606 12131867 19620177 1233
2020-09-02 1.591 1.515 -0.086 1.505 1.595 1.45 735445 1.53 234044 1.47 6199535 9394684 545
2020-09-01 1.603 1.591 -0.056 1.547 1.67 1.526 563575 1.63 244000 1.605 5634124 8966525 568
2020-08-31 1.531 1.603 0.016 1.547 1.674 1.51 169000 1.58 50000 1.505 9402788 15076676 807
2020-08-30 1.423 1.531 0.142 1.565 1.565 1.44 0 0 279604 1.565 7583671 11607466 617
2020-08-27 1.311 1.423 0.131 1.442 1.442 1.37 0 0 7700 1.442 10940573 15569758 664
2020-08-26 1.215 1.311 0.121 1.336 1.336 1.238 0 0 90515 1.336 10637653 13943089 839
2020-08-25 1.214 1.215 0.021 1.235 1.24 1.192 585847 1.238 86985 1.2 2635729 3202920 283
2020-08-24 1.246 1.214 -0.045 1.201 1.26 1.18 979968 1.228 165685 1.161 2363669 2868715 269
2020-08-23 1.221 1.246 0.019 1.24 1.269 1.219 416288 1.26 167801 1.236 4543706 5659454 492
2020-08-19 1.184 1.221 0.036 1.22 1.248 1.193 291975 1.24 169650 1.205 5106071 6235745 517
2020-08-18 1.147 1.184 0.062 1.209 1.23 1.122 455325 1.186 166192 1.192 6492341 7689030 688
2020-08-17 1.152 1.147 -0.014 1.138 1.169 1.11 879887 1.15 60300 1.11 1733799 1988748 191
2020-08-16 1.148 1.152 0.01 1.158 1.167 1.14 750494 1.17 118280 1.14 1726179 1988939 206
2020-08-13 1.166 1.148 -0.006 1.16 1.17 1.141 619406 1.167 305050 1.14 861660 989496 113
2020-08-12 1.168 1.166 -0.024 1.144 1.19 1.144 754996 1.17 368464 1.142 1415086 1649521 224
2020-08-11 1.146 1.168 0.021 1.167 1.179 1.142 437152 1.179 198629 1.151 2227373 2601786 254
2020-08-10 1.15 1.146 0.006 1.156 1.159 1.133 301454 1.16 114865 1.14 1187377 1360639 164
2020-08-09 1.164 1.15 -0.023 1.141 1.17 1.14 444954 1.16 153022 1.132 1869984 2150970 190
2020-08-06 1.166 1.164 -0.024 1.142 1.184 1.14 315918 1.17 131900 1.131 1669144 1942963 239
2020-08-05 1.174 1.166 -0.014 1.16 1.19 1.154 535262 1.184 96300 1.151 1477270 1722339 192
2020-08-04 1.126 1.174 0.037 1.163 1.197 1.161 172357 1.18 157644 1.16 1593561 1870446 230
2020-07-29 1.071 1.126 0.079 1.15 1.154 1.08 66000 1.16 112000 1.11 2893759 3257405 330
2020-07-28 1.098 1.071 -0.031 1.067 1.1 1.05 151255 1.09 86100 1.05 697408 746702 125
2020-07-27 1.069 1.098 0.016 1.085 1.122 1.08 202268 1.091 104500 1.075 2742556 3012229 323
2020-07-26 1.015 1.069 0.095 1.11 1.11 1.029 53000 1.115 77650 1.07 3123306 3337918 433
2020-07-22 1.017 1.015 0.003 1.02 1.039 0.993 121009 1.035 53957 1.01 1681986 1706522 225
2020-07-21 0.993 1.017 0.022 1.015 1.048 0.993 132917 1.045 57215 0.99 1349370 1371887 233
2020-07-20 0.98 0.993 0.04 1.02 1.029 0.95 54000 1.04 62815 1 1859811 1845985 297
2020-07-19 1.029 0.98 -0.081 0.948 1.059 0.94 38400 0.98 12600 0.931 1972198 1932065 293
2020-07-16 1.084 1.029 -0.034 1.05 1.07 0.998 190500 1.12 12600 1 1549732 1594547 270
2020-07-15 1.15 1.084 -0.101 1.049 1.18 1.035 397355 1.15 0 0 3949909 4283122 485
2020-07-14 1.172 1.15 -0.027 1.145 1.17 1.14 471149 1.19 76856 1.141 1241899 1428566 159
2020-07-13 1.191 1.172 -0.04 1.151 1.22 1.15 616091 1.19 69489 1.15 2148607 2519014 269
2020-07-12 1.146 1.191 0.044 1.19 1.218 1.15 453040 1.21 77520 1.18 1493823 1778961 227
2020-07-09 1.206 1.146 -0.066 1.14 1.199 1.11 345648 1.23 78599 1.136 2142278 2455246 329
2020-07-08 1.239 1.206 -0.062 1.177 1.248 1.173 575065 1.225 51360 1.171 1835778 2213342 243
2020-07-07 1.217 1.239 0.008 1.225 1.275 1.191 605660 1.26 74990 1.21 3662054 4536001 525
2020-07-06 1.224 1.217 -0.014 1.21 1.239 1.202 1023549 1.244 122288 1.204 3469023 4222832 370
2020-07-05 1.243 1.224 -0.023 1.22 1.247 1.211 819631 1.244 229135 1.21 2899516 3549485 364
2020-06-30 1.192 1.243 0.028 1.22 1.277 1.204 644260 1.249 66510 1.191 4859110 6041832 634
2020-06-29 1.14 1.192 0.09 1.23 1.25 1.112 18200 1.25 262796 1.224 6455685 7694169 798
2020-06-28 1.158 1.14 -0.033 1.125 1.18 1.12 129374 1.159 43200 1.12 1686563 1923247 250
2020-06-25 1.22 1.158 -0.084 1.136 1.217 1.111 1178340 1.16 26433 1.12 4054095 4696465 484
2020-06-24 1.222 1.22 -0.013 1.209 1.258 1.205 1127279 1.227 115384 1.205 2672194 3261193 310
2020-06-23 1.236 1.222 -0.01 1.226 1.244 1.2 903874 1.25 170421 1.205 1840878 2250313 277
2020-06-22 1.236 1.236 -0.029 1.207 1.287 1.202 782021 1.22 127363 1.2 2815460 3479288 303
2020-06-21 1.225 1.236 0.038 1.263 1.29 1.184 227811 1.29 191446 1.246 5007819 6190398 614
2020-06-18 1.233 1.225 -0.013 1.22 1.245 1.207 130575 1.25 63359 1.22 2558773 3134629 286
2020-06-17 1.265 1.233 -0.047 1.218 1.26 1.211 255126 1.245 129930 1.2 2526228 3115712 247
2020-06-16 1.255 1.265 -0.01 1.245 1.3 1.241 317373 1.3 446193 1.241 2279287 2883559 272
2020-06-15 1.274 1.255 -0.004 1.27 1.274 1.216 276850 1.3 618618 1.243 2359868 2961195 321
2020-06-14 1.315 1.274 -0.057 1.258 1.32 1.212 473880 1.31 44750 1.23 4921042 6269153 575
2020-06-11 1.284 1.315 0.018 1.302 1.359 1.28 40750 1.38 40900 1.271 7466050 9819043 777
2020-06-10 1.202 1.284 0.12 1.322 1.322 1.203 0 0 453534 1.32 11790045 15139462 1159
2020-06-09 1.18 1.202 0.011 1.191 1.249 1.161 154910 1.213 246973 1.18 7208034 8662519 746
2020-06-08 1.21 1.18 -0.031 1.179 1.223 1.15 300410 1.2 27000 1.155 4892580 5774680 540
2020-06-07 1.15 1.21 0.059 1.209 1.249 1.196 312750 1.225 116538 1.2 7490333 9060296 680
2020-06-04 1.074 1.15 0.107 1.181 1.181 1.082 0 0 269763 1.18 8930423 10267257 879
2020-06-03 1.088 1.074 -0.008 1.08 1.1 1.041 540038 1.093 60200 1.05 3866531 4151347 411
2020-06-02 1.054 1.088 0.025 1.079 1.15 1.062 312700 1.107 23918 1.061 3852228 4191820 495
2020-05-31 10.24 10.7 0.59 10.83 10.96 10.24 19003 10.99 3800 10.6 539424 5770117 525
2020-05-17 10.95 10.6 -0.6 10.35 10.98 10.15 64607 10.95 5765 10.26 225320 2387833 263
2020-05-14 10.5 10.95 0.2 10.7 11.3 10.38 33672 11.04 8950 10.52 513069 5615811 470
2020-05-13 9.59 10.53 0.95 10.54 10.54 10.25 0 0 6300 10.5 340909 3591430 196
2020-05-12 8.72 9.59 0.87 9.59 9.59 9.59 0 0 6725 9.59 4500 43155 5
2020-05-11 9.13 8.72 0.11 9.24 9.25 8.3 2119 9.98 500 8.3 116910 1019249 132
2020-05-10 9.45 9.13 -0.53 8.92 9.48 8.9 13503 9.49 0 0 166691 1522666 169
2020-05-07 9.96 9.45 -0.67 9.29 10.06 8.97 18066 10 500 9.24 149215 1410828 129
2020-05-06 10.08 9.96 -0.22 9.86 10.2 9.8 25323 10.06 0 0 159957 1592412 156
2020-05-05 10.07 10.08 -0.07 10 10.29 9.92 11213 10.48 1945 9.8 179823 1811892 201
2020-05-04 10.38 10.07 -0.48 9.9 10.4 9.8 15460 10.23 0 0 275328 2773861 294
2020-05-03 10.15 10.38 0.05 10.2 10.94 9.85 20665 10.46 9946 10.06 353383 3668948 400
2020-04-30 9.6 10.15 0.65 10.25 10.4 9.85 250 10.43 4631 10.16 292193 2964481 312
2020-04-29 8.86 9.6 0.88 9.74 9.74 8.9 0 0 6850 9.6 416834 4003156 343
2020-04-28 8.95 8.86 -0.11 8.84 9.05 8.8 23420 9.2 1527 8.83 137868 1221748 126
2020-04-27 9.14 8.95 -0.24 8.9 9.25 8.78 14477 9.19 6000 8.7 300126 2685724 270
2020-04-26 9.42 9.14 -0.27 9.15 9.47 9 20582 9.47 12465 8.87 289517 2645696 259
2020-04-23 9.09 9.42 0.17 9.26 9.67 9.16 26420 9.35 0 0 205813 1938106 212
2020-04-22 8.6 9.09 0.61 9.21 9.33 8.8 140 9.45 16612 9 350472 3185213 296
2020-04-21 8.18 8.6 0.7 8.88 8.93 8 0 0 1800 8.5 380348 3270075 329
2020-04-16 7.73 8.18 0.67 8.4 8.5 7.64 0 0 7056 8 493665 4036237 402
2020-04-15 7.77 7.73 -0.02 7.75 8.05 7.5 3950 8.43 19390 7.42 236838 1830060 205
2020-04-14 7.39 7.77 0.65 8.04 8.07 7.44 0 0 13598 7.94 323917 2517381 264
2020-04-13 6.81 7.39 0.68 7.49 7.49 7 0 0 5700 7.2 282733 2090076 236
2020-04-12 6.54 6.81 0.56 7.1 7.1 6.2 1550 7.16 6616 6.71 266458 1814301 290
2020-04-09 6.79 6.54 -0.33 6.46 6.89 6.4 42740 6.8 0 0 156471 1023915 134
2020-04-08 6.62 6.79 0.06 6.68 6.99 6.62 26708 6.88 4770 6.63 93385 634543 127
2020-04-07 6.49 6.62 0.22 6.71 6.8 6.5 28208 6.97 1915 6.36 101021 668931 100
2020-04-06 6.2 6.49 0.33 6.53 6.64 6.3 1000 6.65 2926 6.21 74287 481763 150
2020-04-05 6.51 6.2 -0.38 6.13 6.42 6.1 15515 6.48 6815 6.06 66431 411736 69
2020-04-02 6.52 6.51 -0.07 6.45 6.7 6.36 4001 6.58 1500 6.01 127486 830240 151
2020-04-01 6.95 6.52 -0.6 6.35 6.88 6.34 22376 6.69 0 0 173161 1129398 173
2020-03-31 6.92 6.95 -0.22 6.7 7.17 6.7 23330 6.9 3629 6.53 177508 1234149 164
2020-03-30 6.39 6.92 0.44 6.83 7.02 6.53 5250 6.94 2720 6.67 206527 1429738 205
2020-03-29 6.03 6.39 0.6 6.63 6.63 6 0 0 15698 6.63 228536 1459844 240
2020-03-26 5.61 6.03 0.56 6.17 6.17 5.85 0 0 4700 5.92 187133 1129220 174
2020-03-25 5.24 5.61 0.52 5.76 5.76 5.17 0 0 10790 5.7 251949 1414111 231
2020-03-24 5.41 5.24 -0.23 5.18 5.5 5.05 3133 5.26 190 5.1 87057 456582 103
2020-03-23 5.25 5.41 0 5.25 5.77 5.25 4550 5.75 21487 5.45 107754 583325 134
2020-03-22 5.03 5.25 0.27 5.3 5.39 4.85 2000 5.39 6400 4.87 171285 898734 231
2020-03-19 5.48 5.03 -0.23 5.25 5.4 4.94 7000 5.8 1012 5.02 294340 1479919 315
2020-03-18 5.99 5.48 -0.59 5.4 5.6 5.4 19234 5.4 0 0 14865 81491 13
2020-03-17 6.65 5.99 -0.66 5.99 7 5.99 13500 6.5 0 0 39161 234662 30
2020-03-16 7.3 6.65 -0.73 6.57 7.01 6.57 3050 7.25 0 0 139328 926444 79
2020-03-15 8.04 7.3 -0.8 7.24 7.62 7.24 2515 7.24 0 0 38599 281677 57
2020-03-11 7.69 8.04 0.22 7.91 8.3 7.68 3015 8.31 2200 7.7 194743 1565192 151
2020-03-10 7.59 7.69 0.22 7.81 7.93 7.24 11810 8.25 2000 7.62 106482 819100 137
2020-03-09 8.12 7.59 -0.59 7.53 8.01 7.42 7400 7.99 2000 7.32 71117 539705 89
2020-03-08 8.57 8.12 -0.35 8.22 8.38 8 33850 8.31 3500 8.02 136930 1112249 120
2020-03-05 8.21 8.57 0.26 8.47 8.77 8.35 36824 8.79 17370 8.39 145500 1246346 198
2020-03-04 8.16 8.21 0.22 8.38 8.4 8 8007 8.4 2000 8.15 69051 567067 118
2020-03-03 8.18 8.16 0.06 8.24 8.31 8.02 8591 8.4 270 7.42 58176 474977 72
2020-03-02 8.36 8.18 -0.08 8.28 8.7 7.53 17307 8.27 0 0 93468 764961 118
2020-03-01 9.03 8.36 -0.72 8.31 8.53 8.15 38686 8.76 0 0 84055 702742 61
2020-02-27 8.91 9.03 0.02 8.93 9.2 8.85 37686 9.16 160 8.22 189933 1714521 238
2020-02-26 8.73 8.91 0.37 9.1 9.15 8.69 17595 9.16 3338 8.76 92082 820907 118
2020-02-12 9.54 9.31 -0.18 9.36 9.5 9.17 64695 9.6 20650 9.05 81222 756276 113
2020-02-11 9.44 9.54 0.1 9.54 9.8 9.37 61097 9.6 24546 9.37 159546 1522368 202
2020-02-10 9.01 9.44 0.56 9.57 9.76 8.86 1678 9.78 34040 9.43 327053 3087757 353
2020-02-09 8.96 9.01 -0.13 8.83 9.13 8.83 47941 9.1 25840 8.81 74707 672865 61
2020-02-06 8.96 8.96 -0.06 8.9 9.14 8.3 46321 9.17 24185 8.5 68431 613174 77
2020-01-16 9.42 9.4 -0.15 9.27 9.58 9.25 61648 9.55 6156 9.19 227358 2136709 209
2020-01-15 9.55 9.42 -0.27 9.28 9.64 9.28 71025 9.58 16545 9.12 155856 1468343 146
2020-01-14 9.29 9.55 0.17 9.46 9.7 9.46 47303 9.5 3600 9.3 242647 2317483 224
2020-01-13 9.03 9.29 0.37 9.4 9.5 9 12335 9.48 7850 9.2 339247 3150766 351
2019-12-12 9.76 9.63 0 9.76 9.8 9.47 24841 10.03 250 9.01 273079 2630480 248
2019-12-11 9.91 9.76 -0.4 9.51 10.1 9.51 32111 10 250 9.01 407743 3978908 413
2019-12-10 9.59 9.91 0.26 9.85 10.17 9.39 17419 10.19 16958 9.81 517590 5131675 570
2019-12-09 9.83 9.59 -0.33 9.5 9.89 9.42 29452 9.85 1000 9.11 308617 2959518 369
2019-12-08 9.41 9.83 0.39 9.8 10 9.55 10235 9.98 4496 9.73 367948 3616918 375
2019-12-05 8.81 9.41 0.88 9.69 9.69 9.1 0 0 12136 9.5 626980 5902247 494
2019-12-04 8.19 8.81 0.81 9 9 8.34 0 0 19700 9 458871 4043627 298
2019-12-03 8.34 8.19 0.06 8.4 8.43 8 69154 8.75 23683 8.27 129488 1060422 162
2019-12-02 8.56 8.34 -0.46 8.1 8.66 7.97 48772 8.5 21000 7.85 190030 1583969 159
2019-12-01 8.47 8.56 0.09 8.56 8.79 8.34 41928 8.63 11351 8.39 192702 1649901 225
2019-11-28 8.42 8.47 0.18 8.6 8.6 8.27 34620 8.64 490 8.42 164622 1394505 169
2019-11-27 8.52 8.42 -0.16 8.36 8.6 8.21 65865 8.63 22400 8.2 259709 2185523 314
2019-11-26 8.88 8.52 -0.67 8.21 8.77 8.14 39068 8.73 1760 8.12 391961 3340083 327
2019-11-25 8.87 8.88 -0.21 8.66 9.1 8.62 62578 9.02 17511 8.61 346694 3079979 270
2019-11-24 8.79 8.87 0.18 8.97 9.09 8.6 26838 9.2 23361 8.85 374861 3326248 399
2019-11-21 8.46 8.79 0.14 8.6 8.96 8.6 10700 8.92 9200 8.34 364984 3208169 323
2019-11-20 7.83 8.46 0.78 8.61 8.61 8.2 0 0 1880 8.07 774162 6547705 650
2019-11-19 7.12 7.83 0.71 7.83 7.83 7.83 0 0 4947 7.83 26870 210393 28
2019-11-18 7.14 7.12 0.66 7.8 7.8 6.43 1270 7.84 8200 7.7 537603 3829902 618
2019-11-17 7.78 7.14 -0.77 7.01 7.38 7.01 24643 7.37 0 0 202429 1445601 173
2019-11-14 8.44 7.78 -0.84 7.6 8.32 7.6 93291 7.6 0 0 185822 1445228 114
2019-11-13 8.48 8.44 -0.07 8.41 8.53 8.38 88011 8.59 26000 8.31 60800 513200 72
2019-11-12 8.59 8.48 -0.17 8.42 8.7 8.36 83278 8.69 7250 8.26 46927 398021 58
2019-11-11 8.32 8.59 0.37 8.69 8.75 8.3 59932 8.77 3200 8.26 198303 1703374 149
2019-11-07 8.39 8.32 0.1 8.49 8.9 8.06 36632 8.62 1250 8.26 151060 1256769 119
2019-11-06 8.67 8.39 -0.27 8.4 8.6 8.25 26783 8.69 605 8.25 47807 401032 53
2019-11-05 8.31 8.67 0.37 8.68 8.79 8.47 11712 8.74 5042 8 144890 1256261 143
2019-11-04 8.04 8.31 0.52 8.56 8.56 8.01 16800 8.64 5042 8 260884 2167803 260
2019-11-03 7.93 8.04 0.1 8.03 8.19 7.93 12151 8.18 42 7.67 79124 635918 72
2019-10-31 8.16 7.93 -0.17 7.99 8.07 7.81 9659 8.69 42 7.67 339832 2695686 240
2019-10-30 8.52 8.16 -0.52 8 8.5 7.9 32350 8.5 6892 7.9 534525 4359941 392
2019-10-29 8.64 8.52 -0.19 8.45 8.8 8.35 86004 8.69 195 8.33 311344 2653090 228
2019-10-28 9 8.64 -0.35 8.65 8.81 8.41 126380 8.93 1000 8.32 130018 1122788 87
2019-10-27 8.77 9 0.11 8.88 9.25 8.72 113980 9.08 0 0 293805 2643989 254
2019-10-24 8.89 8.77 -0.14 8.75 8.94 8.4 84008 8.87 0 0 85758 752342 77
2019-10-23 8.73 8.89 0.03 8.76 9.04 8.64 95812 8.98 0 0 70499 626602 65
2019-10-22 8.78 8.73 0.01 8.79 8.91 8.5 98114 8.95 5800 8.6 211516 1846922 171
2019-10-21 9.03 8.78 -0.29 8.74 9.03 8.7 97713 8.93 200 8.67 121183 1064193 96
2019-10-20 8.92 9.03 0.08 9 9.28 8.8 48968 9.17 0 0 156313 1411363 122
2019-10-17 8.6 8.92 0.24 8.84 9.25 8.61 14680 9.2 2500 8.15 358888 3201360 245
2019-10-16 8.38 8.6 0.28 8.66 8.84 8.41 19883 8.77 160 7.96 253472 2180597 174
2019-10-15 8.52 8.38 0.04 8.56 8.6 8.12 28539 8.59 0 0 182634 1530316 167
2019-10-14 8.59 8.52 -0.24 8.35 8.8 8.35 34079 8.55 0 0 133019 1133839 123
2019-10-13 8.07 8.59 0.53 8.6 8.83 8.2 7561 8.68 2200 8.31 279272 2397974 219
2019-10-10 7.81 8.07 0.4 8.21 8.31 7.5 8954 8.35 2500 7.81 365780 2953509 292
2019-10-09 7.38 7.81 0.42 7.8 8 7.55 16657 8 692 7.36 266986 2085990 212
2019-10-08 7.21 7.38 0.37 7.58 7.64 7 19085 7.64 2292 7.01 220958 1629930 152
2019-10-07 7.16 7.21 0.13 7.29 7.39 7.05 36999 7.31 0 0 129185 931024 105
2019-10-03 6.95 7.16 0.31 7.26 7.33 6.9 45148 7.35 0 0 172190 1233174 158
2019-10-02 6.6 6.95 0.4 7 7.24 6.23 3000 7.25 1000 6.11 329302 2287554 233
2019-10-01 6.35 6.6 0.21 6.56 6.95 6.38 30390 6.87 7950 6.36 244578 1613052 165
2019-09-30 5.84 6.35 0.58 6.42 6.42 5.59 0 0 23690 6.42 399928 2539763 195
2019-09-29 5.33 5.84 0.53 5.86 5.86 5.47 0 0 5000 5.56 252248 1472857 77
2019-09-26 4.92 5.33 0.49 5.41 5.41 5 0 0 2410 5 399177 2128461 164
2019-09-25 4.58 4.92 0.45 5.03 5.03 4.7 0 0 1700 4.8 63348 311956 41
2019-09-24 5.06 4.58 -0.33 4.73 4.86 4.56 250 5.43 0 0 175806 805825 83
2019-09-22 6.11 5.52 -0.61 5.5 5.62 5.5 25447 5.5 0 0 106490 588168 73
2019-09-18 5.69 6 0.55 6.24 6.25 5.7 0 0 19200 6.12 431058 2588381 331
2019-09-17 5.66 5.69 -0.03 5.63 5.88 5.4 55423 5.77 8700 5.35 123950 704837 83
2019-09-15 5.66 5.52 -0.16 5.5 5.7 5.5 47431 5.8 4500 5.31 18526 102274 15
2019-09-12 5.8 5.66 -0.02 5.78 5.8 5.5 48291 5.88 1700 5.25 66348 375425 49
2019-09-11 5.67 5.8 0.03 5.7 5.9 5.55 43570 5.88 5570 5.5 60725 352437 49
2019-09-10 5.19 5.67 0.51 5.7 5.7 5.31 0 0 8865 5.36 265727 1505758 169
2019-09-09 5.22 5.19 0.09 5.31 5.31 5.12 24326 5.38 5795 5.11 64795 336061 56
2019-09-08 5.21 5.22 0.07 5.28 5.37 5.17 5326 5.38 11117 5.16 41294 215474 36
2019-09-05 5.22 5.21 0.15 5.37 5.37 5.17 28326 5.37 7617 5.18 39930 208006 20
2019-08-25 5.34 5.54 0.26 5.6 5.65 5.25 21993 5.69 8450 5.21 142339 787990 107
2019-08-22 5.35 5.34 0 5.35 5.44 5.28 26098 5.54 2200 5.17 18552 99085 23
2019-08-21 5.3 5.35 0.05 5.35 5.58 4.88 48293 5.44 12258 5.21 109359 584795 81
2019-08-20 5.18 5.3 0.14 5.32 5.44 5.22 31021 5.35 1500 4.67 35483 188018 33
2019-08-19 5.08 5.18 0.23 5.31 5.32 5.02 27601 5.38 2200 5 86870 450137 87
2019-08-18 4.81 5.08 0.31 5.12 5.25 4.9 810 5.19 7000 4.91 78573 399389 74
2019-08-15 4.9 4.81 0.02 4.92 4.92 4.71 10500 5 7000 4.65 45850 220578 53
2019-08-15 4.9 4.81 0.02 4.92 4.92 4.71 10500 5 7000 4.65 45850 220578 53
2019-08-15 4.9 4.81 0.02 4.92 4.92 4.71 10500 5 7000 4.65 45850 220578 53
2019-08-08 4.68 4.98 0.22 4.9 5.08 4.63 0 0 3700 4.69 92603 460891 70
2019-08-08 4.68 4.98 0.22 4.9 5.08 4.63 0 0 3700 4.69 92603 460891 70
2019-08-08 4.68 4.98 0.22 4.9 5.08 4.63 0 0 3700 4.69 92603 460891 70
2019-08-08 4.68 4.98 0.22 4.9 5.08 4.63 0 0 3700 4.69 92603 460891 70
2019-08-08 4.68 4.98 0.22 4.9 5.08 4.63 0 0 3700 4.69 92603 460891 70
2019-08-08 4.68 4.98 0.22 4.9 5.08 4.63 0 0 3700 4.69 92603 460891 70
2019-08-08 4.68 4.98 0.22 4.9 5.08 4.63 0 0 3700 4.69 92603 460891 70
2019-08-08 4.68 4.98 0.22 4.9 5.08 4.63 0 0 3700 4.69 92603 460891 70
2019-08-08 4.68 4.98 0.22 4.9 5.08 4.63 0 0 3700 4.69 92603 460891 70
2019-08-08 4.68 4.98 0.22 4.9 5.08 4.63 0 0 3700 4.69 92603 460891 70
2019-08-08 4.68 4.98 0.22 4.9 5.08 4.63 0 0 3700 4.69 92603 460891 70
2019-08-08 4.68 4.98 0.22 4.9 5.08 4.63 0 0 3700 4.69 92603 460891 70
2019-08-07 4.45 4.68 0.44 4.89 4.89 4.37 0 0 10070 4.67 145201 680217 94
2019-08-06 4.23 4.45 0.17 4.4 4.57 4.13 9700 4.5 6900 4.3 98980 439982 88
2019-08-05 4.21 4.23 0.13 4.34 4.34 4.12 21942 4.34 5700 4.05 35700 150992 30
2019-08-04 4.11 4.21 0.22 4.33 4.33 4.01 10611 4.3 8410 4.19 59962 252227 57
2019-08-01 3.84 4.11 0.24 4.08 4.21 3.95 2000 4.22 1950 3.7 134623 553587 116
2019-08-01 3.84 4.11 0.24 4.08 4.21 3.95 2000 4.22 1950 3.7 134623 553587 116
2019-08-01 3.84 4.11 0.24 4.08 4.21 3.95 2000 4.22 1950 3.7 134623 553587 116
2019-07-25 3.77 3.65 -0.15 3.62 3.75 3.62 13000 3.76 3000 3.59 9000 32851 8
2019-07-24 3.77 3.77 0.01 3.78 3.78 3.66 16300 3.83 9800 3.63 7350 27213 9
2019-07-22 3.68 3.77 -0.02 3.66 3.83 3.66 16300 3.79 1385 3.59 8091 30483 11
2019-07-21 3.68 3.68 -0.06 3.62 3.77 3.62 16700 3.84 2385 3.59 8040 29444 13
2019-07-18 3.68 3.68 0.09 3.77 3.82 3.64 14700 3.8 1385 3.41 7585 28493 10
2019-07-18 3.68 3.68 0.09 3.77 3.82 3.64 14700 3.8 1385 3.41 7585 28493 10
2019-07-18 3.68 3.68 0.09 3.77 3.82 3.64 14700 3.8 1385 3.41 7585 28493 10
2019-06-27 4.08 4 -0.08 4 4.07 4 7259 4.24 365 3.7 19820 79360 13
2019-06-27 4.08 4 -0.08 4 4.07 4 7259 4.24 365 3.7 19820 79360 13
2019-06-24 4.08 4.08 -0.18 3.9 3.95 3.87 14259 4.14 3400 3.86 4904 19108 5
2019-06-23 4.08 4.08 -0.12 3.96 4.14 3.96 12500 4.14 3990 3.95 4500 18026 6
2019-06-20 4.08 4.08 -0.11 3.97 4.05 3.95 10500 4.24 4030 3.95 5000 20055 7
2019-06-20 4.08 4.08 -0.11 3.97 4.05 3.95 10500 4.24 4030 3.95 5000 20055 7
2019-06-20 4.08 4.08 -0.11 3.97 4.05 3.95 10500 4.24 4030 3.95 5000 20055 7
2019-06-13 4.18 4.15 -0.05 4.13 4.19 4.11 15000 4.24 4874 4.06 18485 76731 30
2019-06-12 4.14 4.18 0.1 4.24 4.24 4.08 16000 4.25 4874 4.06 34069 142427 21
2019-06-11 4.16 4.14 0.06 4.22 4.22 4.13 19250 4.25 10074 4.06 12750 52829 7
2019-06-10 4.02 4.16 0.21 4.23 4.23 4.05 10750 4.25 9720 4.03 34323 142738 36
2019-06-09 4.03 4.02 -0.03 4 4.06 4 9750 4.19 10625 4.02 30000 120663 17
2019-06-03 4.04 4.03 -0.05 3.99 4.09 3.99 9750 4.19 6525 3.97 12875 51861 20
2019-06-02 4.04 4.04 -4.04 0 0 0 9750 4.2 7025 3.95 0 0 0
2019-05-30 4.14 4.04 -0.12 4.02 4.08 4.02 7750 4.23 5150 3.95 9967 40299 12
2019-05-23 3.99 4.05 0.03 4.02 4.22 4.02 11586 4.25 7360 3.9 13500 54623 14
2019-05-22 3.99 3.99 0.01 4 4.25 4 12586 4.25 3360 3.64 4000 16243 6
2019-05-21 3.88 3.99 0.21 4.09 4.09 3.91 0 0 4860 3.73 18005 71911 16
2019-05-20 3.93 3.88 -0.08 3.85 3.9 3.85 180 4.2 5460 3.77 12995 50391 14
2019-05-19 4.14 3.93 -0.32 3.82 4.15 3.82 2000 4.39 1960 3.73 14857 58336 16
2019-05-16 4.03 4.14 0.12 4.15 4.43 3.95 0 0 3500 3.7 20222 83807 20
2019-05-15 4.03 4.03 -0.03 4 4 4 3000 4.25 7715 3.87 4850 19400 5
2019-05-14 4.03 4.03 -0.05 3.98 4.03 3.98 2000 4.42 2865 3.92 5000 20063 3
2019-05-13 4.19 4.03 -0.07 4.12 4.16 3.92 9685 4.22 6350 3.98 32340 130420 23
2019-05-12 4.28 4.19 -0.12 4.16 4.42 4.15 10885 4.35 2500 4.16 11270 47203 10
2019-05-09 4.5 4.28 -0.2 4.3 4.3 4.12 4965 4.49 0 0 21816 93350 15
2019-05-06 4.64 4.54 0.05 4.69 4.69 4.5 4797 4.68 3100 4.35 19000 86225 6
2019-05-05 4.62 4.64 0.14 4.76 4.76 4.57 6797 4.79 22350 4.57 12630 58571 13
2019-05-02 4.6 4.62 0.18 4.78 4.8 4.57 3397 4.8 15200 4.57 22600 104504 13
2019-04-30 4.6 4.6 0.18 4.78 4.78 4.53 1180 4.8 7200 4.5 3670 17408 15
2019-04-24 4.68 4.6 0.06 4.74 4.74 4.57 2180 4.8 6900 4.5 18120 83439 12
2019-04-23 4.53 4.68 0.25 4.78 4.79 4.59 2180 4.8 12550 4.4 12780 59823 17
2019-04-22 4.53 4.53 0.24 4.77 4.77 4.53 2180 4.8 11550 4.53 5151 23741 13
2019-04-21 4.59 4.53 -0.04 4.55 4.61 4.5 2210 4.7 4050 4.4 10550 47802 14
2019-04-18 4.61 4.59 -0.07 4.54 4.64 4.54 2205 4.8 4050 4.52 21465 98579 20
2019-04-17 4.7 4.61 -0.12 4.58 4.7 4.58 9985 4.8 5550 4.55 15765 72707 22
2019-04-16 4.69 4.7 -0.03 4.66 4.89 4.63 15425 4.9 5050 4.55 12139 57019 17
2019-04-15 4.75 4.69 0.08 4.83 4.83 4.62 13768 4.96 6550 4.65 10959 51347 22
2019-04-14 4.79 4.75 -0.09 4.7 4.94 4.65 23360 4.95 5550 4.52 37770 179467 27
2019-04-11 4.8 4.79 0.01 4.81 4.82 4.74 12008 4.96 3550 4.52 16138 77306 10
2019-04-10 4.8 4.8 0 4.8 4.8 4.8 17008 4.96 5000 4.51 90 432 3
2019-04-03 5.01 4.97 -0.07 4.94 5.15 4.94 11215 5.18 4000 4.76 23970 119033 15
2019-04-02 5.09 5.01 -0.09 5 5.15 5 5560 5.21 4000 4.9 21000 105111 19
2019-04-01 5.14 5.09 0.02 5.16 5.21 5.02 6475 5.21 4000 4.9 12955 66017 87
2019-03-27 5.05 4.98 -0.14 4.91 5.06 4.91 21911 5.09 5200 4.7 15204 75684 21
2019-03-26 5.06 5.05 -0.03 5.03 5.14 5 7936 5.25 6980 4.9 52187 263643 52
2019-03-25 5.28 5.06 -0.23 5.05 5.29 5 43321 5.05 6145 5.01 25851 130860 25
2019-03-24 5.2 5.28 0.12 5.32 5.35 5.19 27270 5.35 6980 5.2 8430 44528 21
2019-03-21 5.25 5.2 0 5.25 5.3 5.14 56691 5.35 780 4.9 13077 68006 32
2019-03-20 5.25 5.25 -0.14 5.11 5.11 5.11 58980 5.35 5680 5.05 1000 5110 1
2019-03-19 5.41 5.25 -0.35 5.06 5.4 5.06 75111 5.35 4000 5.05 48725 255869 41
2019-03-14 5.46 5.44 0.01 5.47 5.55 5.38 95475 5.55 13000 5.32 21720 118137 19
2019-03-11 5.56 5.54 -0.02 5.54 5.6 5.52 101310 5.65 17420 5.52 72960 404539 54
2019-03-10 5.61 5.56 0.04 5.65 5.75 5.51 117024 5.69 26500 5.52 48791 271468 40
2019-02-27 5.67 5.52 -0.18 5.49 5.6 5.49 74831 5.6 21700 5.48 51194 282846 39
2019-02-25 5.51 5.48 0.03 5.54 5.54 5.42 49478 5.63 17000 5.42 8901 48761 7
2019-02-17 5.64 5.64 -0.07 5.57 5.73 5.57 53911 5.73 5923 5.61 21020 118527 15
2019-02-14 5.62 5.64 -0.02 5.6 5.74 5.55 41856 5.75 6200 5.45 61006 343917 44
2019-01-10 5.27 5.22 -0.03 5.24 5.25 5.12 62901 5.26 6200 5.04 36365 190000 32
2018-12-30 4.87 4.8 -0.05 4.82 4.82 4.79 66115 4.95 8217 4.82 16619 79773 8
2018-12-27 4.78 4.87 0.01 4.79 4.98 4.79 47784 4.95 9000 4.71 21155 103092 22
2018-12-26 4.78 4.78 0.01 4.79 4.79 4.79 40046 4.9 2000 4.57 1000 4790 1
2018-12-25 4.72 4.78 0.1 4.82 4.83 4.7 39007 4.92 17400 4.72 16347 78194 15
2018-12-24 4.83 4.72 -0.12 4.71 4.76 4.7 36760 4.8 10800 4.55 31438 148377 27
2018-11-14 5.02 4.97 0.08 5.1 5.1 4.92 23320 5.19 2570 4.83 17300 86060 14
2018-11-13 5.13 5.02 -0.17 4.96 5.1 4.95 23905 5.22 9300 4.96 97857 491225 62
2018-11-12 5.17 5.13 -0.06 5.11 5.22 5.09 30598 5.22 15913 5.1 29625 152038 23
2018-11-11 5.22 5.17 -0.13 5.09 5.22 5.09 36913 5.22 8170 5.07 67238 347871 29
2018-11-01 4.71 4.87 0.14 4.85 5.03 4.6 2571 5.05 19150 4.63 174541 849937 136
2018-10-31 4.65 4.71 -0.04 4.61 4.79 4.61 19389 4.76 21150 4.58 56623 266597 38
2018-10-30 4.58 4.65 0.07 4.65 4.7 4.59 36242 4.77 27050 4.58 44006 204841 41
2018-10-29 4.53 4.58 0.03 4.56 4.65 4.5 35798 4.69 24050 4.42 52123 238955 48
2018-10-28 4.39 4.53 0.07 4.46 4.64 4.37 22683 4.56 21516 4.31 35700 161573 34
2018-10-25 4.6 4.39 -0.13 4.47 4.5 4.3 26659 4.67 5400 4.2 39650 173982 36
2018-10-24 4.64 4.6 -0.07 4.57 4.79 4.47 29949 4.7 4881 4.45 102955 473968 82
2018-10-23 4.58 4.64 0.16 4.74 4.74 4.57 23349 4.75 22055 4.59 88469 410404 87
2018-10-22 4.46 4.58 0.21 4.67 4.67 4.47 18743 4.74 31181 4.6 27230 124824 34
2018-10-21 4.51 4.46 -0.01 4.5 4.62 4.4 13883 4.66 15250 4.39 34395 153469 38
2018-10-18 4.59 4.51 -0.1 4.49 4.62 4.49 12395 4.7 15950 4.45 45085 203201 32
2018-10-17 4.53 4.59 0.03 4.56 4.69 4.53 19395 4.75 9311 4.45 29176 134053 23
2018-10-16 4.53 4.53 0.1 4.63 4.65 4.42 21395 4.62 12000 4.56 6088 27540 9
2018-10-15 4.58 4.53 -0.01 4.57 4.58 4.5 13600 4.69 7140 4.26 23200 105205 20
2018-10-14 4.45 4.58 0.11 4.56 4.7 4.52 7093 4.69 10394 4.51 25987 119062 25
2018-10-11 4.62 4.45 -0.03 4.59 4.69 4.21 6320 4.65 2000 4.16 67889 301797 45
2018-10-10 4.56 4.62 0.14 4.7 4.7 4.52 9200 4.74 5900 4.3 36350 168107 30
2018-10-09 4.71 4.56 -0.16 4.55 4.75 4.45 10070 4.75 8400 4.28 40246 183555 42
2018-10-08 4.93 4.71 -0.21 4.72 4.89 4.52 16750 4.8 8710 4.6 45247 213181 43
2018-10-02 4.84 4.93 0.16 5 5.02 4.84 17777 5.09 8703 4.9 41435 204159 38
2018-10-01 4.96 4.84 -0.15 4.81 4.9 4.8 16830 5.09 6248 4.68 37487 181594 40
2018-09-30 4.95 4.96 -0.02 4.93 5.08 4.92 20210 5.04 7652 4.9 32580 161582 32
2018-09-13 5.97 5.74 -0.18 5.79 5.82 5.56 21542 6.14 4620 5.7 83149 477328 80
2018-09-12 6.14 5.97 -0.48 5.66 6.1 5.66 54249 5.91 1000 5.65 55560 331625 53
2018-09-10 6.29 6.14 -0.11 6.18 6.22 6.08 48891 6.18 2275 5.86 56374 345983 42
2018-09-09 6.25 6.29 -0.03 6.22 6.43 6.2 59035 6.39 3275 6.1 60824 382677 41
2018-09-06 6.18 6.25 0.05 6.23 6.3 6.2 47415 6.38 4462 6.23 35865 224131 28
2018-09-05 6.37 6.18 0 6.37 6.37 6.08 67609 6.4 13895 6.25 87284 539117 89
2018-09-04 6.29 6.37 0.15 6.44 6.56 6.3 41074 6.44 9926 6.3 64849 413174 41
2018-09-03 6.41 6.29 -0.1 6.31 6.43 6.23 27289 6.65 6286 6.3 90883 571720 68
2018-09-02 6.49 6.41 -0.16 6.33 6.5 6.32 24872 6.57 16038 6.33 26590 170318 28
2018-08-30 6.63 6.49 -0.21 6.42 6.68 6.4 28610 6.58 3346 6.34 49414 320910 49
2018-08-29 6.45 6.63 0.09 6.54 6.75 6.5 25179 6.68 5539 6.44 227354 1506651 131
2018-08-28 6.44 6.45 -0.04 6.4 6.55 6.4 35791 6.54 800 6.12 46615 300855 45
2018-08-27 6.5 6.44 -0.1 6.4 6.5 6.35 20850 6.66 1000 6.07 53203 342628 46
2018-08-26 6.57 6.5 0 6.57 6.6 6.4 38557 6.66 3500 6.3 61262 398451 50
2018-08-19 6.54 6.57 0.06 6.6 6.7 6.35 12281 6.69 0 0 31884 209359 39
2018-08-15 6.27 6.52 0.43 6.7 6.89 6.23 9249 6.75 6972 6.3 77459 504748 84
2018-08-12 6.85 6.82 -0.09 6.76 6.94 6.76 36111 6.99 3508 6.72 65826 449127 48
2018-08-02 6.84 6.72 -0.23 6.61 6.89 6.55 23310 6.9 4200 6.5 83800 563222 68
2018-08-01 6.49 6.84 0.33 6.82 7.02 6.4 18710 6.98 14613 6.75 178294 1218918 153
2018-07-31 6.35 6.49 0.03 6.38 6.6 6.36 6913 6.67 3275 6.29 58238 378034 56
2018-07-30 6.45 6.35 -0.05 6.4 6.4 6.28 19800 6.46 4825 6.25 32041 203375 35
2018-07-29 6.36 6.45 0.02 6.38 6.64 6.38 6050 6.73 8975 6.3 40753 262697 37
2018-07-24 6.61 6.6 -0.09 6.52 6.71 6.52 34566 6.7 8515 6.42 35877 236940 42
2018-07-15 7.05 7.03 -0.22 6.83 7.25 6.83 30462 7.15 13500 6.82 132650 932369 111
2018-07-12 7.35 7.05 -0.16 7.19 7.3 7 33624 7.24 18595 7.09 249151 1757246 196
2018-07-09 7.53 7.33 -0.13 7.4 7.5 7.03 8837 7.59 23250 7.23 129329 948148 130
2018-07-08 7.94 7.53 -0.68 7.26 7.95 7.2 47082 7.66 2000 7.15 162354 1223324 139
2018-07-05 8.11 7.94 -0.26 7.85 8.22 7.85 32763 8.1 37705 7.65 117981 937323 117
2018-07-03 7.95 8.17 0.16 8.11 8.37 8 58433 8.15 12687 8.07 174414 1424999 160
2018-07-02 8 7.95 0.03 8.03 8.3 7.73 25479 8.29 41880 7.95 242426 1927192 226
2018-06-28 8.34 8 -0.53 7.81 8.23 7.8 8422 8.28 255 7.52 279087 2231488 217
2018-06-27 8.14 8.34 0.06 8.2 8.6 8 16765 8.32 12888 8.18 382066 3185277 305
2018-06-26 8.06 8.14 0.59 8.65 8.65 7.61 4369 8.65 23954 8.1 568238 4624346 465
2018-06-25 7.91 8.06 -0.05 7.86 8.36 7.85 12952 8.29 1880 7.83 412000 3319960 358
2018-06-21 6.96 7.33 0.35 7.31 7.5 7.1 5470 7.5 6410 7.23 367027 2691134 307
2018-06-20 7.17 6.96 -0.17 7 7.23 6.72 12065 7.49 6500 6.92 323592 2252415 278
2018-06-19 7.27 7.17 -0.35 6.92 7.47 6.76 12350 7.38 0 0 198620 1423624 167
2018-06-14 7.51 7.27 -0.18 7.33 7.44 7.07 1095 7.7 13700 7.12 137502 999040 105
2018-06-13 7.46 7.51 -0.04 7.42 7.74 7.25 20032 7.69 23480 7.2 206118 1547905 166
2018-05-31 8.36 7.81 -0.54 7.82 8.12 7.53 16000 7.94 4073 7.53 211938 1654299 221
2018-05-30 8.57 8.36 -0.39 8.18 8.67 8.17 36073 8.52 17000 7.8 209289 1749636 239
2018-05-29 9 8.57 -0.62 8.38 8.88 8.38 48501 8.75 8001 8.35 288170 2468543 268
2018-05-28 9.08 9 -0.35 8.73 9.5 8.63 47325 9.2 14800 8.64 548178 4934234 388
2018-05-23 8.23 8.94 0.77 9 9.05 8.45 7781 9 16250 8.67 559148 5000594 379
2018-05-22 7.61 8.23 0.76 8.37 8.37 7.78 0 0 17760 8.37 556186 4574743 382
2018-05-21 7.18 7.61 0.42 7.6 7.77 7.3 2494 7.78 18185 7.5 186102 1415314 154
2018-05-20 7.03 7.18 0.35 7.38 7.38 7 20194 7.3 3185 6.85 75325 540646 87
2018-05-17 7.09 7.03 -0.02 7.07 7.07 6.91 7512 7.19 3185 6.85 26766 188168 15
2018-05-16 7.36 7.09 -0.34 7.02 7.23 7 45375 7.4 2185 6.71 42410 300761 40
2018-05-15 7.31 7.36 -0.11 7.2 7.58 7.18 12750 7.58 7000 6.59 121525 894068 98
2018-05-14 6.71 7.31 0.67 7.38 7.38 6.93 0 0 16030 7.2 402087 2939556 235
2018-05-13 6.23 6.71 0.62 6.85 6.85 6.21 0 0 20080 6.85 156301 1048939 116
2018-05-03 7.12 7.09 -0.07 7.05 7.2 7.02 4088 7.37 7000 7.01 63389 449554 58
2018-04-30 7.49 7.34 -0.24 7.25 7.6 7.23 20870 7.75 19987 7.23 54570 400293 49
2018-04-29 7.35 7.49 0.23 7.58 7.64 7.12 18180 7.75 25587 7.4 153600 1150272 138
2018-04-26 7.32 7.35 0.08 7.4 7.63 7.16 12550 7.56 22599 7.05 130346 957861 107
2018-03-18 6.35 6.23 -0.12 6.23 6.44 6.15 48562 6.23 4410 6.1 51000 317686 48
2018-03-15 6.43 6.35 -0.15 6.28 6.5 6.25 62586 6.39 4410 6.1 76667 487161 50
2018-03-14 6.52 6.43 -0.2 6.32 6.65 6.32 37666 6.83 5010 6.1 87347 561975 57
2018-03-13 6.44 6.52 0.16 6.6 6.88 6.29 16353 6.83 8306 6.6 181016 1180369 168
2018-03-12 6.64 6.44 -0.24 6.4 6.65 6.4 6388 6.98 7710 6.34 103388 665897 64
2018-03-11 6.81 6.64 -0.3 6.51 6.8 6.51 4505 6.79 1500 6.5 147254 977399 173
2018-03-08 6.76 6.81 -0.03 6.73 7 6.71 7485 6.99 1900 6.52 40620 276571 68
2018-03-07 7.03 6.76 -0.33 6.7 7.06 6.66 31270 7.05 2400 6.7 128640 869601 136
2018-03-06 7.23 7.03 -0.09 7.14 7.19 6.93 78766 7.25 4922 6.96 125166 879507 98
2018-03-05 7.4 7.23 -0.29 7.11 7.65 7.11 93616 7.25 3000 7 132867 959981 154
2018-03-04 7.11 7.4 0.36 7.47 7.53 7.1 18179 7.5 14614 7.35 337879 2501153 301
2018-03-01 6.98 7.11 0.13 7.11 7.29 6.63 19300 7.45 12474 7.01 230028 1636044 244
2018-02-28 7.02 6.98 -0.03 6.99 7.13 6.8 19550 7.11 6100 6.86 147606 1030942 114
2018-02-27 7.03 7.02 -0.08 6.95 7.16 6.95 149970 7 50984 6.96 69523 488373 55
2018-02-26 7.06 7.03 -0.06 7 7.2 6.9 33350 7.19 11000 6.83 169230 1189892 100
2018-02-25 6.58 7.06 0.45 7.03 7.2 6.7 2500 7.22 7000 6.91 312468 2206612 223
2018-02-22 6.67 6.58 0.06 6.73 6.73 6.51 31308 6.94 4410 6.44 81356 535489 86
2018-02-21 6.45 6.67 0.05 6.5 6.95 6.5 9008 6.92 11660 6.45 236390 1576238 182
2018-02-20 6.39 6.45 0.11 6.5 6.62 6.34 48800 6.64 11800 6.32 143095 922470 116
2018-02-19 6.31 6.39 0.01 6.32 6.48 6.2 52800 6.48 29300 6.21 104162 666025 87
2018-02-18 6.19 6.31 0.11 6.3 6.47 6.14 73750 6.45 26800 6.13 118982 750563 172
2018-02-15 6.39 6.19 -0.26 6.13 6.47 6.1 55500 6.44 16750 6.11 51907 321413 41
2018-02-14 6.14 6.39 0.21 6.35 6.5 6.17 59660 6.5 22350 6.02 176010 1124673 113
2018-02-13 6.25 6.14 -0.25 6 6.4 5.96 46371 6.45 8400 5.82 179086 1100114 110
2018-02-12 6.45 6.25 -0.11 6.34 6.44 6.15 17541 6.39 12170 6.01 112783 705429 96
2018-02-11 6.12 6.45 0.3 6.42 6.67 6.09 9200 6.49 5000 5.78 327999 2115369 207
2018-02-08 5.65 6.12 0.56 6.21 6.21 5.7 0 0 18300 5.7 541441 3315541 304
2018-02-07 5.2 5.65 0.52 5.72 5.72 5.22 0 0 9900 5.32 218743 1236058 149
2018-02-06 5.32 5.2 0.11 5.43 5.43 5.07 35502 5.44 6885 5.07 16540 86013 21
2018-02-05 5.36 5.32 -0.06 5.3 5.36 5.26 25302 5.44 12185 5.14 14300 76045 10
2018-02-04 5.23 5.36 0.16 5.39 5.45 5.25 19702 5.5 10790 5.11 25454 136382 21
2018-02-01 5.25 5.23 -0.04 5.21 5.25 5.21 12652 5.5 14940 5.21 9996 52243 12
2018-01-31 5.38 5.25 -0.17 5.21 5.44 5.17 52586 5.5 14255 5.2 19760 103665 24
2018-01-30 5.46 5.38 -0.15 5.31 5.5 5.31 39997 5.5 15305 5.31 17787 95683 17
2018-01-29 5.55 5.46 -0.13 5.42 5.59 5.41 49082 5.63 20220 5.31 11322 61826 13
2018-01-28 5.4 5.55 0.16 5.56 5.62 5.42 39102 5.56 13760 5.46 29835 165665 23
2018-01-24 5.36 5.4 0.03 5.39 5.58 5.38 34304 5.7 14400 5.31 17240 93055 16
2018-01-23 5.36 5.36 0.04 5.4 5.41 5.4 25273 5.59 17900 5.36 3440 18597 8
2018-01-22 5.63 5.36 -0.28 5.35 5.67 5.32 51077 5.59 24702 5.36 5934 31802 7
2018-01-21 5.54 5.63 0.06 5.6 5.7 5.5 24679 5.73 40037 5.47 63711 358431 47
2018-01-18 5.4 5.54 0.14 5.54 5.68 5.2 14564 5.73 39342 5.41 122276 677879 98
2018-01-17 5.17 5.4 0.08 5.25 5.47 5.2 30866 5.49 25777 5.19 14010 75592 14
2018-01-16 5.18 5.17 0.02 5.2 5.2 5.09 28795 5.38 25777 5.19 23494 121418 13
2018-01-15 5.23 5.18 -0.03 5.2 5.4 5.15 43455 5.38 11280 5.04 15000 77684 15
2018-01-14 5.23 5.23 0.07 5.3 5.3 5.17 28676 5.43 11280 5.06 2100 11013 2
2018-01-11 5.23 5.23 0.08 5.31 5.34 5.2 16810 5.31 11000 5.03 1650 8708 5
2018-01-10 5.36 5.23 -0.04 5.32 5.38 5.18 63674 5.4 10500 5.03 17545 91814 12
2018-01-09 5.3 5.36 0.1 5.4 5.4 5.25 62139 5.44 10000 5.08 15000 80398 15
2018-01-08 5.15 5.3 0.05 5.2 5.38 5.18 36289 5.37 11000 5.04 25265 133863 36
2018-01-04 5.15 5.15 0.1 5.25 5.27 5.04 21470 5.28 9665 5.01 45700 235258 31
2018-01-03 5.14 5.15 -0.02 5.12 5.27 5.11 18349 5.25 6425 5.03 15200 78248 19
2018-01-02 5.14 5.14 0.11 5.25 5.29 5.15 15549 5.45 6925 5.12 5085 26822 7
2017-12-31 5.08 5.14 0.02 5.1 5.18 5.1 11120 5.29 6945 5.01 3450 17744 4
2017-12-28 5.11 5.08 0 5.11 5.11 5.03 12980 5.24 8125 5.01 7250 36861 7
2017-12-27 5.15 5.11 0 5.15 5.2 5.08 17559 5.2 10685 5.08 11000 56200 13
2017-12-26 5.16 5.15 0.04 5.2 5.2 5.12 39159 5.38 10860 5.11 3954 20370 5
2017-12-25 5.11 5.16 0.13 5.24 5.3 5.1 28580 5.39 4860 5.01 51000 263159 26
2017-12-19 5.35 5.32 -0.07 5.28 5.37 5.28 16630 5.36 8360 5.26 47513 252994 28
2017-12-18 5.42 5.35 -0.07 5.35 5.38 5.33 19980 5.5 9655 5.31 48100 257444 31
2017-12-17 5.34 5.42 0.14 5.48 5.48 5.35 17830 5.5 10855 5.31 13200 71513 10
2017-12-14 5.37 5.34 0.03 5.4 5.4 5.3 20530 5.5 14455 5.25 16055 85736 10
2017-12-13 5.38 5.37 -0.02 5.36 5.38 5.36 21907 5.58 11455 5.25 4200 22544 6
2017-12-12 5.39 5.38 0.05 5.44 5.44 5.34 27170 5.6 11455 5.25 19500 104891 15
2017-12-11 5.47 5.39 0.07 5.54 5.54 5.36 12300 5.58 9455 5.25 18581 100216 15
2017-12-10 5.39 5.47 0.01 5.4 5.59 5.4 6800 5.58 9455 5.25 20747 113531 17
2017-12-07 5.48 5.39 -0.08 5.4 5.41 5.3 13249 5.73 14455 5.35 61862 333276 46
2017-12-06 5.47 5.48 -0.03 5.44 5.57 5.43 12649 5.57 18500 5.41 29123 159575 32
2017-12-05 5.33 5.47 0.3 5.63 5.72 5.27 6500 5.73 56920 5.41 113185 618909 113
2017-12-04 5.36 5.33 -0.05 5.31 5.4 5.3 30850 5.46 9450 5.25 28650 152794 25
2017-12-03 5.35 5.36 0.03 5.38 5.56 5.3 11450 5.49 3250 5.22 16050 85970 16
2017-11-29 5.49 5.35 -0.14 5.35 5.42 5.32 15616 5.43 4500 5.21 14434 77178 11
2017-11-27 5.39 5.35 0 5.39 5.4 5.3 12996 5.54 12500 5.21 7825 41847 10
2017-11-26 5.32 5.39 0.09 5.41 5.44 5.32 11496 5.41 7500 5.21 5879 31689 10
2017-11-23 5.3 5.32 0.03 5.33 5.45 5.14 9096 5.45 7500 5.26 23150 123069 12
2017-11-22 5.27 5.3 -0.06 5.21 5.35 5.21 51496 5.37 20450 5.15 5300 28081 4
2017-11-21 5.23 5.27 0.07 5.3 5.32 5.18 6596 5.29 12750 5.03 3000 15817 5
2017-11-20 5.21 5.23 0.01 5.22 5.25 5.2 6796 5.27 15650 5.16 9329 48752 8
2017-11-19 5.3 5.21 -0.09 5.21 5.3 5.18 4096 5.48 10150 5.14 15850 82523 11
2017-11-16 5.51 5.3 -0.21 5.3 5.55 5.24 7335 5.65 10150 5.16 15942 84507 24
2017-11-15 5.4 5.51 0 5.4 5.57 5.4 3085 5.73 13406 5.32 49345 271834 23
2017-11-14 5.4 5.4 0 5.4 5.42 5.36 10415 5.57 10906 5.3 6310 34075 12
2017-11-13 5.5 5.4 -0.02 5.48 5.48 5.3 16305 5.57 11906 5.3 48423 261543 29
2017-11-12 5.51 5.5 -0.02 5.49 5.68 5.48 18164 5.59 9550 5.43 69448 382163 20
2017-11-09 5.67 5.51 -0.17 5.5 5.55 5.46 23944 5.68 7550 5.32 71302 392963 36
2017-11-08 5.54 5.67 -0.02 5.52 5.85 5.44 25045 5.73 10350 5.48 30900 175077 23
2017-11-07 5.72 5.54 -0.19 5.53 5.67 5.49 16356 5.94 8350 5.43 29935 165819 30
2017-11-06 5.86 5.72 -0.12 5.74 5.97 5.56 28796 5.89 8029 5.56 60571 346763 42
2017-11-05 5.79 5.86 -0.01 5.78 5.96 5.67 9431 5.96 11150 5.75 46400 271703 31
2017-11-02 5.86 5.79 0.05 5.91 5.92 5.76 22355 5.91 8550 5.76 40820 236348 25
2017-11-01 5.95 5.86 -0.1 5.85 5.95 5.82 51765 6 5000 5.75 11233 65858 12
2017-10-31 6.01 5.95 -0.12 5.89 6.08 5.89 42149 5.99 1501 5.89 30228 179861 25
2017-10-30 6.09 6.01 -0.06 6.03 6.15 5.95 48949 6.15 5043 6.01 125615 755398 62
2017-10-29 6.08 6.09 -0.02 6.06 6.15 6.01 41059 6.17 21001 6.03 74569 453820 61
2017-10-26 5.86 6.08 0.22 6.08 6.18 5.85 26600 6.27 23965 6 105546 641616 85
2017-10-25 5.82 5.86 0.11 5.93 5.94 5.8 14400 6 11169 5.73 51380 301101 36
2017-10-24 5.99 5.82 -0.19 5.8 5.99 5.75 10281 5.97 15919 5.73 74181 431378 54
2017-10-23 5.93 5.99 -0.04 5.89 6.14 5.88 7740 6.3 18479 5.83 130663 782392 105
2017-10-22 5.53 5.93 0.46 5.99 6.05 5.59 0 0 18901 5.61 334587 1983125 187
2017-10-19 5.57 5.53 -0.1 5.47 5.63 5.44 58564 5.65 12901 5.32 74945 414560 54
2017-10-18 5.41 5.57 0.19 5.6 5.72 5.49 61998 5.6 15408 5.35 60418 336835 69
2017-10-17 5.44 5.41 0.06 5.5 5.6 5.2 24564 5.73 11836 5.42 70392 380490 54
2017-10-16 5.74 5.44 -0.38 5.36 5.62 5.32 38089 5.59 8551 5.17 94481 514392 68
2017-10-15 5.55 5.74 0.08 5.63 5.89 5.5 35618 5.79 22166 5.61 139441 800456 101
2017-10-12 5.48 5.55 0.02 5.5 5.69 5.33 51829 5.68 14251 5.37 141951 788318 84
2017-10-11 5.54 5.48 -0.11 5.43 5.69 5.42 49074 5.6 19251 5.4 59682 327045 48
2017-10-10 5.37 5.54 0.13 5.5 5.7 5.27 37299 5.7 23751 5.42 169533 939148 123
2017-10-09 5.4 5.37 -0.15 5.25 5.49 5.24 45695 5.5 24211 5.25 83527 448383 65
2017-10-02 5.29 5.43 0.05 5.34 5.61 5.2 42011 5.45 9760 5.32 223319 1212233 164
2017-10-01 5.15 5.29 0.15 5.3 5.37 5.2 41247 5.34 12450 5.03 132796 702385 85
2017-09-27 4.98 4.97 0.02 5 5.08 4.81 37054 5.07 21792 4.94 91946 457057 71
2017-09-26 4.9 4.98 -0.02 4.88 5.05 4.88 54204 4.99 22922 4.88 45896 228379 42
2017-09-25 4.94 4.9 0.02 4.96 4.96 4.88 61943 4.98 23524 4.9 57300 280657 46
2017-09-24 4.99 4.94 -0.07 4.92 5.07 4.92 50145 5.05 15753 4.77 24120 119233 23
2017-09-20 5.11 4.99 -0.11 5 5.03 4.93 37360 5.18 17753 4.82 77463 386740 63
2017-09-19 4.92 5.11 0.13 5.05 5.15 5.02 34500 5.15 45753 5.04 103721 529972 90
2017-09-18 4.85 4.92 0.15 5 5.02 4.82 21434 5.05 34988 4.9 23567 116027 29
2017-09-17 4.94 4.85 -0.1 4.84 4.98 4.84 39494 4.99 36038 4.81 24666 119639 18
2017-09-14 4.81 4.94 0.07 4.88 5 4.88 28394 5.05 37858 4.86 54572 269792 52
2017-09-13 4.8 4.81 -0.02 4.78 4.88 4.78 31585 4.9 34858 4.76 20216 97211 21
2017-09-12 4.81 4.8 0.02 4.83 4.84 4.78 32035 4.89 31858 4.72 22307 107026 14
2017-09-11 4.81 4.81 0.03 4.84 4.85 4.8 31035 4.88 41858 4.71 22381 107628 23
2017-09-10 4.74 4.81 0.06 4.8 4.84 4.74 29781 4.89 40046 4.77 25893 124524 15
2017-09-07 4.65 4.74 0.1 4.75 4.8 4.69 33081 4.84 21105 4.68 39200 185649 26
2017-09-06 4.73 4.65 -0.05 4.68 4.77 4.6 33336 4.76 14758 4.66 21055 97927 17
2017-09-05 4.69 4.73 -0.03 4.66 4.84 4.66 19181 4.8 11345 4.65 23282 110136 17
2017-08-30 4.63 4.69 0.02 4.65 4.72 4.62 15439 4.72 5250 4.5 9290 43590 12
2017-08-29 4.57 4.63 0.13 4.7 4.7 4.6 33144 4.72 18883 4.55 12200 56509 8
2017-08-28 4.53 4.57 0 4.53 4.7 4.53 23650 4.65 24118 4.5 25154 114922 27
2017-08-27 4.56 4.53 -0.05 4.51 4.64 4.5 24293 4.74 9383 4.4 20722 93908 22
2017-08-24 4.72 4.56 -0.12 4.6 4.7 4.5 40536 4.79 3786 4.5 20550 93739 36
2017-08-22 4.79 4.78 -0.07 4.72 4.89 4.72 30828 4.86 5727 4.72 21512 102911 20
2017-08-21 4.74 4.79 -0.05 4.69 4.88 4.69 19718 4.87 5250 4.6 8399 40259 13
2017-08-20 4.71 4.74 -0.06 4.65 4.8 4.65 18567 4.79 5250 4.6 24582 116410 21
2017-08-17 4.81 4.71 -0.04 4.77 4.8 4.67 21618 4.97 11249 4.67 46851 220791 26
2017-08-16 4.82 4.81 -0.07 4.75 4.83 4.75 36382 4.87 6999 4.75 22950 110291 12
2017-08-13 5.01 4.96 0.03 5.04 5.04 4.91 68221 5.07 18309 4.93 35899 178037 29
2017-08-10 5.1 5.01 -0.14 4.96 5.04 4.96 92771 5.07 22848 4.96 34862 174639 32
2017-08-09 5.03 5.1 0.02 5.05 5.2 5 98271 5.14 28149 5 21464 109539 23
2017-08-08 5.15 5.03 -0.1 5.05 5.11 5 102954 5.1 25799 4.96 40700 204702 34
2017-08-07 5.25 5.15 -0.22 5.03 5.25 5.03 104274 5.31 22835 5.03 54545 280759 38
2017-08-06 5.24 5.25 -0.03 5.21 5.33 5.2 160275 5.25 94562 5.21 88510 464803 48
2017-08-03 5.29 5.24 -0.02 5.27 5.32 5.16 73699 5.33 23694 5.12 100119 524297 67
2017-08-02 5.19 5.29 -0.03 5.16 5.36 5.16 71702 5.37 27214 5.12 129970 687436 91
2017-07-27 4.94 5.04 0.09 5.03 5.19 4.9 28436 5.13 28340 5.01 137890 694720 92
2017-07-26 4.98 4.94 -0.06 4.92 5.05 4.9 21379 5.02 18752 4.83 43831 216736 30
2017-07-25 5.07 4.98 -0.17 4.9 5.13 4.9 33828 5.05 16835 4.9 63900 317982 58
2017-07-24 5.13 5.07 -0.16 4.97 5.21 4.97 14749 5.23 21073 4.96 102357 519154 68
2017-07-17 4.85 4.78 -0.05 4.8 4.8 4.76 49053 4.88 28790 4.78 13002 62099 13
2017-07-16 4.78 4.85 0.02 4.8 4.88 4.8 59314 4.88 28890 4.75 7040 34124 9
2017-07-12 4.94 4.86 -0.1 4.84 4.95 4.81 51173 4.88 21660 4.78 35839 174180 31
2017-07-11 4.85 4.94 0.01 4.86 5 4.86 63408 4.98 31660 4.79 24944 123121 34
2017-07-10 4.8 4.85 0.06 4.86 4.94 4.74 42694 4.92 28260 4.78 23000 111517 22
2017-07-09 4.86 4.8 -0.06 4.8 4.85 4.73 35129 4.89 24780 4.71 25072 120284 26
2017-07-02 4.79 4.72 -0.08 4.71 4.87 4.7 33725 4.86 16096 4.64 23027 108796 18
2017-06-28 4.76 4.79 0.04 4.8 4.86 4.7 18304 4.89 13190 4.77 15140 72461 15
2017-06-22 4.79 4.76 -0.06 4.73 4.87 4.71 22304 4.84 17864 4.71 16530 78637 20
2017-06-21 4.93 4.79 -0.18 4.75 4.91 4.74 22269 4.95 21200 4.75 27710 132730 22
2017-06-20 4.78 4.93 0.06 4.84 5 4.84 25159 4.93 26960 4.75 51064 251495 44
2017-06-19 4.66 4.78 0.14 4.8 4.88 4.66 6209 4.89 17960 4.66 48811 233532 48
2017-06-18 4.74 4.66 -0.1 4.64 4.74 4.6 10127 4.8 9150 4.54 109732 511683 87
2017-06-15 4.84 4.74 -0.11 4.73 4.87 4.7 11818 4.8 21822 4.72 71537 338787 59
2017-06-14 4.98 4.84 -0.19 4.79 4.91 4.78 23908 4.99 34510 4.72 33909 164022 22
2017-06-13 5 4.98 -0.1 4.9 5.09 4.9 15917 5.14 34693 4.88 8108 40378 12
2017-06-12 4.86 5 0.23 5.09 5.14 4.74 13889 5.14 42847 4.96 83186 416193 81
2017-06-11 4.81 4.86 0.02 4.83 4.92 4.78 20950 4.91 28730 4.81 22852 111169 24
2017-06-08 4.75 4.81 0.09 4.84 4.93 4.71 20525 4.87 25814 4.71 50346 242283 41
2017-06-07 4.78 4.75 -0.06 4.72 4.85 4.72 25795 4.84 31205 4.71 13200 62641 11
2017-06-06 4.77 4.78 0.11 4.88 4.88 4.75 15900 4.88 24122 4.73 16551 79115 17
2017-06-04 4.66 4.85 0.23 4.89 4.9 4.76 7298 4.93 22101 4.76 8800 42703 9
2017-06-01 4.72 4.66 -0.07 4.65 4.7 4.62 19100 4.77 22777 4.62 10212 47592 11
2017-05-31 4.74 4.72 -0.04 4.7 4.79 4.7 16954 4.7 21015 4.69 17098 80698 17
2017-05-30 4.71 4.74 0.02 4.73 4.78 4.72 22950 4.88 28215 4.69 5700 27031 5
2017-05-28 4.8 4.79 0 4.8 4.8 4.78 16150 4.94 31477 4.77 5450 26131 6
2017-05-25 4.73 4.8 0.16 4.89 4.89 4.77 15500 4.94 31445 4.8 14300 68710 13
2017-05-24 4.69 4.73 0.02 4.71 4.86 4.7 13500 4.94 13920 4.61 54500 257517 37
2017-05-22 5.16 4.8 -0.43 4.73 5.15 4.7 10835 4.98 1000 4.68 72890 349654 67
2017-05-21 4.94 5.16 0.21 5.15 5.22 5.11 8735 5.16 12910 4.82 39820 205528 45
2017-05-18 4.96 4.94 0.01 4.97 5.04 4.85 17050 5.19 14581 4.97 43890 216639 30
2017-05-17 5.02 4.96 -0.12 4.9 5.08 4.9 12020 5.19 18185 4.9 33200 164749 27
2017-05-16 4.99 5.02 0.05 5.04 5.13 4.9 11290 5.04 16000 4.87 60867 305481 49
2017-05-15 5.03 4.99 -0.03 5 5.15 4.94 14302 5.14 5010 4.85 41179 205642 37
2017-05-14 5.19 5.03 -0.16 5.03 5.15 5 12850 5.15 1498 5.03 73800 371103 66
2017-05-11 5.37 5.19 -0.2 5.17 5.23 5.14 4718 5.25 7398 5.14 27100 140598 30
2017-05-10 5.43 5.37 -0.17 5.26 5.42 5.2 17764 5.59 12500 5.19 35328 189655 30
2017-05-04 4.94 5.4 0.49 5.43 5.43 5.12 0 0 13430 5.43 134674 727571 73
2017-05-03 4.89 4.94 0.22 5.11 5.11 4.84 7116 5.12 15751 4.98 83659 413090 53
2017-05-02 4.93 4.89 -0.1 4.83 5.15 4.8 15086 4.98 7150 4.83 46102 225598 41
2017-04-30 4.87 4.93 -0.06 4.81 5.02 4.75 7221 5.15 3000 4.73 15500 76417 13
2017-04-27 5.01 4.87 0.02 5.03 5.07 4.82 23082 5.07 7616 4.82 17251 84041 20
2017-04-26 4.96 5.01 0.04 5 5.05 5 19983 5.07 11265 4.71 70000 350434 52
2017-04-24 4.96 4.96 0.18 5.14 5.24 5.14 20963 5.14 4915 4.77 95 488 8
2017-04-23 5.24 4.96 -0.43 4.81 5.43 4.81 15350 5.24 415 4.77 12552 62261 22
2017-04-20 5.21 5.24 -0.13 5.08 5.35 5.08 9950 5.44 0 0 11810 61876 15
2017-04-19 5.37 5.21 -0.01 5.36 5.36 5.13 11479 5.72 150 4.99 10572 55076 9
2017-04-18 5.45 5.37 -0.19 5.26 5.49 5.26 19479 5.58 0 0 10350 55538 15
2017-04-13 5.52 5.45 0.07 5.59 5.63 5.4 11121 5.69 2000 5.34 17318 94366 18
2017-04-12 5.6 5.52 -0.23 5.37 5.65 5.37 23937 5.68 15580 5.37 35921 198242 28
2017-04-11 5.65 5.6 -0.1 5.55 5.67 5.5 17850 5.61 9700 5.26 49497 277414 38
2017-04-10 5.37 5.65 0.33 5.7 5.89 5.32 7950 5.85 24850 5.57 108963 615993 75
2017-04-09 5.09 5.37 0.45 5.54 5.54 5 1100 5.55 31480 5.29 252475 1354624 180
2017-04-06 5.1 5.09 0.04 5.14 5.17 5.04 29125 5.15 14480 5 10010 50961 11
2017-04-05 5.11 5.1 -0.02 5.09 5.18 5.04 66322 5.17 9680 5 16420 83705 17
2017-04-04 5.04 5.11 -0.03 5.01 5.2 5.01 62828 5.16 9780 5 31300 159964 17
2017-04-03 5.06 5.04 -0.03 5.03 5.06 4.96 66672 5.14 4406 5.03 21715 109342 17
2017-04-02 5.13 5.06 -0.12 5.01 5.09 5.01 63107 5.17 8080 4.9 5059 25593 10
2017-03-30 4.97 5.13 0.19 5.16 5.28 4.92 54835 5.22 8780 5.06 52802 270994 63
2017-03-29 4.97 4.97 -0.05 4.92 5.04 4.92 32914 5.1 19659 4.93 7485 37184 9
2017-03-28 4.97 4.97 -0.03 4.94 5.1 4.86 26699 5.06 21359 4.96 46179 229734 39
2017-03-27 5.1 4.97 -0.22 4.88 5.05 4.88 50269 5.19 13065 4.86 30100 149491 31
2017-03-26 5.18 5.1 -0.15 5.03 5.19 5.03 47819 5.21 8015 4.94 16650 84849 23
2017-03-23 5.01 5.18 0.02 5.03 5.34 5.03 38544 5.24 9235 4.8 69350 359378 63
2017-03-22 4.78 5.01 0.18 4.96 5.1 4.77 10289 5.09 9660 4.71 81534 408450 84
2017-03-21 4.6 4.78 0.24 4.84 4.87 4.6 11900 4.85 8386 4.63 48270 230752 48
2017-03-20 4.63 4.6 0.04 4.67 4.67 4.59 30944 4.67 16988 4.59 7615 35010 14
2017-03-19 4.65 4.63 -0.04 4.61 4.68 4.6 31037 4.7 18497 4.57 14103 65257 21
2017-03-16 4.59 4.65 0.04 4.63 4.68 4.6 25027 4.72 18337 4.63 8200 38131 7
2017-03-12 4.68 4.61 0.01 4.69 4.69 4.55 25422 4.72 6835 4.6 32165 148244 27
2017-03-02 4.65 4.78 0.09 4.74 4.89 4.63 12100 4.93 14840 4.72 22101 105603 21
2017-03-01 4.67 4.65 -0.05 4.62 4.74 4.62 16471 4.7 13765 4.61 18489 85979 20
2017-02-20 4.82 4.84 0.03 4.85 4.9 4.8 15105 5.09 9324 4.81 9684 46872 18
2017-02-19 4.89 4.82 -0.08 4.81 4.98 4.81 25505 5.04 3395 4.61 3825 18449 7
2017-02-16 4.88 4.89 0.12 5 5.02 4.8 23450 5.2 3395 4.61 14300 69927 13
2017-02-15 4.96 4.88 0 4.96 4.96 4.8 16520 5.2 5035 4.65 3120 15221 4
2017-02-14 5.01 4.96 -0.18 4.83 5.12 4.83 22515 5.25 1919 4.83 15266 75795 23
2017-02-13 5.14 5.01 -0.27 4.87 5.15 4.83 31285 5.15 4785 4.87 25250 126458 19
2017-02-12 5.12 5.14 -0.09 5.03 5.3 5 34570 5.27 250 4.91 41540 213644 41
2017-02-09 5.22 5.12 -0.15 5.07 5.2 5.02 14465 5.3 250 4.91 32985 169006 28
2017-02-08 5.21 5.22 -0.19 5.02 5.39 5.01 31865 5.34 1750 5.01 93760 489174 50
2017-02-07 4.84 5.21 0.36 5.2 5.32 4.96 0 0 8363 5.02 224686 1171098 172
2017-02-06 4.66 4.84 0.24 4.9 4.98 4.74 18413 4.96 8693 4.73 56775 274853 54
2017-02-05 4.68 4.66 -0.16 4.52 4.75 4.52 13370 4.92 7323 4.52 53215 248025 41
2017-02-02 4.62 4.68 0.04 4.66 4.8 4.61 15550 4.99 8444 4.63 6250 29275 9
2017-02-01 4.71 4.62 -0.11 4.6 4.7 4.6 10873 4.82 7694 4.6 12312 56905 17
2017-01-31 4.7 4.71 -0.04 4.66 4.8 4.63 8200 5.02 9840 4.61 13600 64053 13
2017-01-30 4.85 4.7 -0.21 4.64 4.94 4.63 17310 4.86 10000 4.66 26549 124745 31
2017-01-29 4.84 4.85 -0.05 4.79 5.03 4.76 21950 4.95 20443 4.74 23082 112008 17
2017-01-26 4.82 4.84 -0.01 4.81 4.99 4.8 7600 4.98 19750 4.64 11869 57436 13
2017-01-24 4.94 4.82 0.01 4.95 4.95 4.73 14175 4.99 7400 4.81 28900 139196 11
2017-01-23 4.94 4.94 -0.04 4.9 5.03 4.75 9748 5.03 8800 4.75 44606 220326 40
2017-01-22 4.7 4.94 0.29 4.99 5 4.71 8440 4.99 7010 4.82 30500 150544 25
2017-01-19 4.97 4.7 -0.36 4.61 4.97 4.56 9410 4.79 750 4.51 50360 236841 41
2017-01-17 5.04 5.15 0.03 5.07 5.24 5.01 29100 5.19 9291 4.93 75100 387040 59
2017-01-16 4.91 5.04 0.15 5.06 5.12 4.88 30390 5.12 10444 4.89 69612 350704 66
2017-01-15 4.89 4.91 -0.02 4.87 4.97 4.86 19100 4.94 15513 4.81 16666 81880 21
2017-01-12 4.8 4.89 0.06 4.86 4.93 4.83 21303 4.93 12718 4.75 22317 109057 23
2017-01-11 4.85 4.8 -0.08 4.77 4.87 4.76 40318 4.89 11353 4.77 20201 96884 18
2017-01-10 4.83 4.85 0.04 4.87 4.97 4.79 42115 4.88 25503 4.79 26599 129016 20
2017-01-09 4.93 4.83 -0.11 4.82 4.89 4.78 56249 4.94 15374 4.79 22295 107657 21
2017-01-08 4.91 4.93 -0.05 4.86 5.01 4.86 55599 5 15824 4.77 41050 202195 30
2017-01-05 4.88 4.91 0.19 5.07 5.07 4.83 16700 5.08 12663 4.74 31579 154977 24
2016-12-26 4.61 4.71 0.12 4.73 4.8 4.61 5431 4.9 8280 4.63 19590 92194 24
2016-12-25 4.8 4.61 -0.2 4.6 4.62 4.6 11271 4.79 10780 4.61 5375 24773 10
2016-12-22 4.96 4.8 -0.26 4.7 4.91 4.62 34383 5 8210 4.62 70499 338390 53
2016-12-21 4.96 4.96 0.03 4.99 5 4.92 37889 5.13 17250 4.93 25433 126215 25
2016-12-20 4.98 4.96 -0.12 4.86 5 4.86 31589 5.09 18900 4.78 21535 106803 23
2016-12-19 5 4.98 -0.02 4.98 5.09 4.83 26203 5.07 17900 4.78 31185 155208 25
2016-12-18 4.83 5 0.01 4.84 5.12 4.84 20538 5.1 20066 4.8 8350 41772 6
2016-12-15 4.85 4.83 -0.07 4.78 5.16 4.75 10350 5.15 11500 4.71 19150 92405 18
2016-12-14 4.9 4.85 -0.15 4.75 5.05 4.75 10095 4.87 12000 4.71 35529 172198 23