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 %

Misr Duty Free Shops

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 8.4 8.5 0.1 8.5 8.75 8.5 29933 8.73 47097 8.51 63867 543278 71
2022-01-09 8.4 8.4 0.26 8.66 8.66 8.59 44297 8.66 38003 8.59 11272 97497 6
2022-01-05 8.4 8.4 0.15 8.55 8.75 8.51 46220 8.65 53302 8.6 2922 24994 7
2022-01-04 8.4 8.4 0.16 8.56 8.8 8.56 48603 8.69 45160 8.56 4600 39397 5
2022-01-03 8.4 8.4 0.21 8.61 8.85 8.6 30726 8.7 49433 8.6 21031 181958 14
2022-01-02 8.4 8.4 0.2 8.6 8.85 8.6 42973 8.6 40733 8.6 601 5169 2
2021-12-30 8.4 8.4 0.13 8.53 8.6 8.41 33526 8.6 44186 8.53 9899 84821 14
2021-12-29 8.4 8.4 0.2 8.6 8.6 8.6 33056 8.75 32083 8.6 1000 8600 1
2021-12-28 8.4 8.4 0.35 8.75 8.75 8.5 86874 8.75 28656 8.6 6983 59399 5
2021-12-27 8.4 8.4 0.4 8.8 8.8 8.4 39081 8.8 37894 8.5 4775 40248 6
2021-12-26 8.4 8.4 0.4 8.8 8.85 8.8 39472 8.78 41738 8.5 31 273 2
2021-12-23 8.4 8.4 0.08 8.48 8.89 8.36 18783 8.48 38412 8.41 5231 44352 6
2021-12-22 8.4 8.4 0 8.4 8.7 8.4 16396 8.4 37313 8.32 7739 65493 7
2021-12-21 8.4 8.4 -0.09 8.31 8.31 8.31 25144 8.6 52886 8.35 27 224 1
2021-12-20 7.7 8.4 0.75 8.45 8.9 8.4 42690 8.45 33609 8.4 145585 1223129 142
2021-12-19 7.7 7.7 1.19 8.89 8.89 8.5 12575 8.89 61579 8.67 5450 47365 10
2021-12-16 7.7 7.7 0.98 8.68 8.73 8.35 21458 8.67 81481 8.45 10916 91916 18
2021-12-15 7.7 7.7 0.65 8.35 8.48 8.35 23127 8.4 82500 8.36 7040 59116 9
2021-12-14 7.7 7.7 0.66 8.36 8.48 8.33 21149 8.48 72006 8.36 8257 68980 5
2021-12-13 7.7 7.7 0.73 8.43 8.5 8.43 30386 8.48 58038 8.43 3699 31197 3
2021-12-12 7.7 7.7 0.73 8.43 8.5 8.43 31148 8.42 68776 8.4 7 59 3
2021-12-09 7.7 7.7 0.67 8.37 8.4 8.35 25064 8.4 79251 8.38 16250 136156 10
2021-12-08 7.7 7.7 0.7 8.4 8.4 8 23190 8.4 37261 8.22 19035 157752 11
2021-12-07 7.7 7.7 0.6 8.3 8.39 8.15 23753 8.37 45017 8.3 13205 109635 22
2021-12-06 7.7 7.7 0.69 8.39 8.4 7.97 34421 8.38 45928 8.38 11177 93580 10
2021-12-05 7.7 7.7 0.5 8.2 8.35 8.1 30508 8.29 56367 8.11 12508 101417 8
2021-12-02 7.7 7.7 0.4 8.1 8.4 8.1 36853 8.37 53331 8.1 315 2556 4
2021-12-01 7.7 7.7 0 7.7 8.4 7.7 23894 8.4 54010 8.2 29365 238037 24
2021-11-30 7.7 7.7 0.3 8 8 8 47325 8.17 45788 7.91 1093 8744 3
2021-11-29 7.7 7.7 0.52 8.22 8.22 7.92 36561 8.2 47805 7.97 4405 35124 9
2021-11-28 7.7 7.7 0.02 7.72 7.97 7.7 31645 7.95 45194 7.72 5552 42815 16
2021-11-25 7.7 7.7 0.26 7.96 7.96 7.7 27067 7.96 50417 7.91 4905 38412 14
2021-11-24 7.7 7.7 0 7.7 7.7 7.66 28542 7.89 48155 7.71 2310 17745 6
2021-11-23 7.7 7.7 0 7.7 7.85 7.65 29828 7.85 45858 7.71 2884 22182 7
2021-11-22 7.7 7.7 0 7.7 7.75 7.7 35328 7.8 49967 7.7 6600 50850 4
2021-11-21 7.7 7.7 0.06 7.76 7.9 7.75 35239 7.89 49354 7.76 1610 12529 14
2021-11-18 7.7 7.7 0.05 7.75 7.75 7.75 38072 7.85 28288 7.75 300 2325 1
2021-11-17 7.7 7.7 0.1 7.8 7.92 7.8 37109 7.92 33731 7.8 14189 112120 9
2021-11-16 7.7 7.7 0.22 7.92 7.93 7.71 28073 7.92 37662 7.91 32988 258957 22
2021-11-15 7.7 7.7 0.01 7.71 7.75 7.7 45759 7.77 55702 7.71 3900 30068 5
2021-11-14 7.27 7.7 0.39 7.66 7.75 7.52 38145 7.74 63136 7.75 67704 520544 23
2021-11-11 7.27 7.27 0.63 7.9 7.9 7.89 29322 7.9 62406 7.85 1750 13818 3
2021-11-10 7.27 7.27 0.53 7.8 7.89 7.6 35153 7.8 69395 7.75 6450 49380 5
2021-11-09 7.27 7.27 0.28 7.55 7.62 7.53 38267 7.61 63233 7.55 12219 92443 12
2021-11-08 7.27 7.27 0.25 7.52 7.52 7.52 26482 7.55 36435 7.5 4 30 1
2021-11-07 7.27 7.27 0.23 7.5 7.5 7.5 34244 7.5 20185 7.45 15963 119725 7
2021-11-04 7.27 7.27 0.23 7.5 7.5 7.45 27685 7.55 70070 7.5 10338 77272 14
2021-11-03 7.27 7.27 0.23 7.5 7.5 7.42 22205 7.82 60748 7.5 10962 81815 4
2021-11-02 7.27 7.27 0.18 7.45 7.45 7.37 29329 7.44 59790 7.41 5000 37090 3
2021-11-01 7.27 7.27 0.14 7.41 7.45 7.41 24430 7.41 52210 7.37 4172 30942 4
2021-10-31 7.27 7.27 -7.27 0 0 0 24262 7.4 51045 7.4 0 0 0
2021-10-28 7.27 7.27 -7.27 0 0 0 49218 7.45 51024 7.38 0 0 0
2021-10-27 7.27 7.27 0.09 7.36 7.36 7.36 43018 7.35 49064 7.38 6449 47465 8
2021-10-26 7.27 7.27 0.15 7.42 7.97 7.4 43373 7.44 37624 7.42 7818 57923 5
2021-10-25 7.27 7.27 0.17 7.44 7.44 7.35 38888 7.44 64678 7.45 11100 81924 10
2021-10-24 7.27 7.27 0.08 7.35 7.36 7.35 39488 7.44 42751 7.35 26995 198614 7
2021-10-20 7.27 7.27 0.09 7.36 7.37 7.35 35739 7.4 94134 7.36 5703 41956 8
2021-10-19 7.27 7.27 0.13 7.4 7.46 7.36 25571 7.46 58725 7.4 23492 174913 14
2021-10-18 7.27 7.27 0.09 7.36 7.39 7.34 38514 7.4 158881 7.4 10202 75012 10
2021-10-17 7.27 7.27 0.07 7.34 7.35 7.3 38923 7.34 128251 7.31 5182 37852 8
2021-10-14 7.27 7.27 0.03 7.3 7.31 7.29 28544 7.31 61391 7.3 12260 89465 15
2021-10-13 7.27 7.27 -0.02 7.25 7.34 7.22 33103 7.31 79197 7.25 8640 62641 11
2021-10-12 7.27 7.27 0 7.27 7.27 7.27 20576 7.37 42034 7.16 1042 7575 2
2021-10-11 7.27 7.27 0.03 7.3 7.34 7.27 43744 7.34 264898 7.3 14546 106237 11
2021-10-10 7.15 7.27 0.1 7.25 7.3 7.15 26066 7.33 85990 7.25 62508 448822 36
2021-10-06 7.18 7.15 -0.03 7.15 7.28 7.14 50976 7.18 71546 7.15 80480 576445 41
2021-10-05 7.18 7.18 0.02 7.2 7.2 7.14 54242 7.2 75936 7.16 8466 60643 8
2021-10-04 7.18 7.18 -0.03 7.15 7.26 7.15 26674 7.25 51983 7.15 6092 43791 18
2021-10-03 7.18 7.18 -0.03 7.15 7.25 7.15 38806 7.23 62014 7.15 39194 282371 16
2021-09-30 7.18 7.18 -0.08 7.1 7.2 7.1 56009 7.14 61024 7.14 23134 164660 16
2021-09-29 7.18 7.18 -0.03 7.15 7.2 7.11 36054 7.15 64376 7.13 5403 38681 14
2021-09-28 7.18 7.18 0.03 7.21 7.21 7.1 43581 7.21 89124 7.21 12463 89730 17
2021-09-27 7.18 7.18 0 7.18 7.23 7.02 38444 7.22 88127 7.22 39371 279381 24
2021-09-26 7.18 7.18 -0.06 7.12 7.25 7.05 41821 7.25 72077 7.12 33440 240011 28
2021-09-23 7.18 7.18 0.07 7.25 7.3 7 70782 7.25 61930 7.25 14337 103985 24
2021-09-22 7.15 7.18 0.05 7.2 7.49 7.01 73456 7.18 94554 7.18 71445 507191 60
2021-09-21 9.03 7.15 -1.93 7.1 8.86 7.05 198149 7.32 39604 7.11 56268 411073 59
2021-09-20 9.25 9.03 -0.25 9 9.26 8.95 115607 9.12 21879 9.12 69635 632487 86
2021-09-19 9.25 9.25 0 9.25 9.29 9.2 116158 9.25 16776 9.22 73991 683289 62
2021-09-16 9.15 9.25 0.09 9.24 9.27 9.19 159256 9.26 21133 9.28 35855 331250 36
2021-09-15 9.3 9.15 -0.15 9.15 9.28 9.15 206002 9.19 18730 9.2 19346 177397 17
2021-09-14 9.17 9.3 0.13 9.3 9.34 9.05 115813 9.31 55480 9.31 85396 792507 43
2021-09-13 9.04 9.17 0.14 9.18 9.18 9.1 132141 9.18 65874 9.18 14125 129333 21
2021-09-12 9.04 9.04 0.14 9.18 9.19 9.15 106726 9.18 33048 9.15 3997 36672 13
2021-09-09 9.05 9.04 0.11 9.16 9.19 9.02 102154 9.16 15402 9.02 39770 361479 38
2021-09-08 9.07 9.05 0.07 9.14 9.14 8.96 97872 9.14 39242 9.05 14420 129881 18
2021-09-07 9.07 9.07 -0.27 8.8 9.2 8.8 115425 9.18 12045 9.07 13302 121070 15
2021-09-06 9.13 9.07 -0.08 9.05 9.2 9.03 97244 9.2 5082 9.1 35125 321231 32
2021-09-05 9.17 9.13 -0.06 9.11 9.2 9.11 93873 9.24 29571 9.15 22496 206618 21
2021-09-02 9.21 9.17 -0.01 9.2 9.2 9.02 76068 9.2 34143 9.14 25038 229532 24
2021-09-01 9.2 9.21 -0.01 9.19 9.3 9.15 74048 9.19 16568 9.16 80993 746237 44
2021-08-31 9.16 9.2 0.04 9.2 9.21 9.1 108472 9.2 29503 9.11 36453 335322 23
2021-08-30 9.12 9.16 -0.05 9.07 9.2 9.02 99725 9.14 26087 9.07 52567 481659 40
2021-08-29 9.19 9.12 -0.04 9.15 9.37 9.01 99894 9.15 22801 9.07 71922 655705 38
2021-08-26 8.6 9.19 0.8 9.4 9.46 8.69 36078 9.4 15218 9.21 118362 1087783 110
2021-08-25 8.44 8.6 0.25 8.69 8.69 8.45 37006 8.69 31894 8.62 25817 222090 24
2021-08-24 8.33 8.44 0.25 8.58 8.58 8.38 40185 8.57 31935 8.5 22344 188569 27
2021-08-23 8.33 8.33 0.06 8.39 8.4 8.35 67353 8.38 27714 8.32 11188 93789 10
2021-08-22 8.33 8.33 0.06 8.39 8.4 8.11 64234 8.39 21419 8.39 29499 245628 17
2021-08-19 8.33 8.33 0 8.33 8.4 8.33 59311 8.38 39128 8.33 4688 39112 7
2021-08-18 8.33 8.33 0.02 8.35 8.38 8.25 61289 8.37 55668 8.35 4410 36626 7
2021-08-17 8.28 8.33 0.07 8.35 8.35 8.26 46398 8.35 70255 8.3 14988 124853 32
2021-08-16 8.25 8.28 0 8.25 8.32 8.21 45691 8.32 34900 8.25 24198 200256 60
2021-08-15 8.2 8.25 0.04 8.24 8.29 8.16 59998 8.21 35972 8.16 31222 257494 57
2021-08-11 8.13 8.2 0.05 8.18 8.25 8.18 62071 8.21 39292 8.15 22680 185960 76
2021-08-10 8.08 8.13 0.02 8.1 8.2 8.03 36551 8.15 103767 8.1 51585 419371 44
2021-08-09 8.1 8.08 0.02 8.12 8.17 7.9 43758 8.12 38888 7.96 25042 202448 22
2021-08-08 8.13 8.1 -0.03 8.1 8.15 8.1 50085 8.14 36820 8.1 16058 130115 16
2021-08-05 7.95 8.13 0.18 8.13 8.15 8.08 27601 8.13 39226 8.08 30275 246281 29
2021-08-04 7.78 7.95 0.35 8.13 8.13 7.89 20401 8.11 70657 7.92 17435 138549 18
2021-08-03 7.59 7.78 0.28 7.87 8.05 7.67 25245 7.9 75887 7.81 29599 230270 42
2021-08-02 7.59 7.59 0.06 7.65 7.65 7.5 23908 7.65 31539 7.58 7368 56172 5
2021-08-01 7.59 7.59 -0.09 7.5 7.51 7.5 34518 7.65 11042 7.51 6700 50265 4
2021-07-29 7.59 7.59 0.01 7.6 7.6 7.52 54759 7.67 77927 7.6 1500 11360 2
2021-07-28 7.59 7.59 -0.04 7.55 7.68 7.55 40243 7.66 35627 7.52 10779 82712 10
2021-07-27 7.23 7.59 0.44 7.67 7.67 7.5 23142 7.69 33529 7.55 14141 107387 14
2021-07-26 7.23 7.23 0.23 7.46 7.68 7.21 32086 7.46 39895 7.45 3910 29083 5
2021-07-25 7.15 7.23 0.29 7.44 7.45 7.12 22686 7.44 21876 7.24 15874 114692 13
2021-07-18 7.15 7.15 0.05 7.2 7.3 7.2 16727 7.3 10759 7.2 510 3673 3
2021-07-15 7.15 7.15 0.05 7.2 7.21 7.17 22616 7.3 12414 7.2 2710 19516 3
2021-07-14 7.15 7.15 -7.15 0 0 0 28391 7.35 20559 7.2 0 0 0
2021-07-13 7.15 7.15 -7.15 0 0 0 26405 7.34 12559 7.15 0 0 0
2021-07-12 7.15 7.15 -7.15 0 0 0 25941 7.34 10473 7.13 0 0 0
2021-07-11 7.15 7.15 0.05 7.2 7.2 7.19 29842 7.43 17323 7.2 2000 14390 3
2021-07-08 7.15 7.15 -0.02 7.13 7.2 7.13 28309 7.38 13538 7.13 2616 18798 8
2021-07-07 7.15 7.15 0.05 7.2 7.2 7.2 25507 7.2 14109 7.12 723 5205 3
2021-07-06 7.15 7.15 -0.05 7.1 7.25 7.1 27596 7.25 14281 7.12 7250 51502 6
2021-07-05 7.15 7.15 -0.04 7.11 7.2 7.11 34191 7.25 22501 7.15 10412 74474 10
2021-07-04 7.15 7.15 -0.01 7.14 7.35 7.13 27026 7.25 23943 7.2 6375 45910 8
2021-06-30 7.15 7.15 0.2 7.35 7.82 7.35 38346 7.45 28462 7.22 12813 98160 14
2021-06-29 7.15 7.15 0 7.15 7.15 7.15 13451 7.43 22113 7.12 5000 35750 2
2021-06-28 7.15 7.15 -0.11 7.04 7.17 7.04 14201 7.43 28984 7.15 7666 54817 5
2021-06-27 7.15 7.15 0.02 7.17 7.25 7.17 42356 7.44 23294 7.17 5003 35953 6
2021-06-24 7.15 7.15 0.06 7.21 7.21 7.21 19397 7.43 21706 7.24 10 72 1
2021-06-23 7.15 7.15 0.29 7.44 7.44 7.44 15841 7.44 25125 7.25 1400 10416 2
2021-06-22 7.15 7.15 -0.05 7.1 7.17 7.1 16834 7.44 54471 7.17 4000 28649 3
2021-06-21 7.23 7.15 -0.16 7.07 7.17 7.07 20527 7.38 57837 7.16 14000 100082 11
2021-06-20 7.23 7.23 -7.23 0 0 0 31477 7.39 68014 7.17 0 0 0
2021-06-17 7.23 7.23 -0.16 7.07 7.17 7.07 29194 7.4 63732 7.16 4110 29174 6
2021-06-16 7.23 7.23 0.07 7.3 7.3 7.3 27431 7.3 64850 7.16 650 4745 1
2021-06-15 7.06 7.23 0.14 7.2 7.43 7.05 37194 7.37 23775 7.21 34511 249353 12
2021-06-14 7.06 7.06 0.4 7.46 7.46 7.01 23056 7.45 23450 7.05 2801 19665 7
2021-06-13 7.21 7.06 -0.18 7.03 7.68 7 43230 7.43 20784 7.03 15858 111912 15
2021-06-10 7.21 7.21 -0.09 7.12 7.5 7.12 32490 7.5 46099 7.25 5489 39431 10
2021-06-09 7.21 7.21 -0.02 7.19 7.3 7.19 30214 7.48 33035 7.48 3000 21611 3
2021-06-08 7.23 7.21 0.27 7.5 7.59 7.1 28552 7.48 10245 7.15 18970 136789 16
2021-06-07 7.47 7.23 -0.27 7.2 7.74 7.2 36013 7.65 16722 7.2 23397 169258 25
2021-06-06 7.47 7.47 -0.22 7.25 8.09 7.21 27425 7.82 37648 7.27 12695 92215 14
2021-06-03 7.47 7.47 -0.07 7.4 7.9 7.4 23085 7.78 23079 7.4 3234 24025 5
2021-06-02 8.09 7.47 -0.79 7.3 8.01 7.3 64230 7.75 2158 7.33 42150 314713 40
2021-06-01 8.09 8.09 0.16 8.25 8.25 8.01 63264 8.22 16686 8.01 4713 38582 11
2021-05-31 7.72 8.09 0.53 8.25 8.25 8 16306 8.25 48774 8.1 47068 380895 39
2021-05-30 7.72 7.72 0.28 8 8 7.64 34504 7.9 15099 7.37 5900 45485 6
2021-05-27 7.72 7.72 -0.03 7.69 7.69 7.37 33941 7.64 8897 7.28 193 1437 4
2021-05-26 7.72 7.72 -0.17 7.55 7.77 7.22 34477 7.5 15023 7.36 5461 40978 17
2021-05-25 7.72 7.72 -0.5 7.22 7.7 7.22 30132 7.6 18350 7.26 2196 15949 3
2021-05-24 7.72 7.72 -0.44 7.28 7.53 7.28 27263 7.64 13190 7.27 7700 57151 8
2021-05-23 7.72 7.72 -0.12 7.6 7.89 7.2 25612 7.7 29960 7.3 4390 32515 7
2021-05-20 7.8 7.72 -0.34 7.46 8.2 7.45 45079 7.9 11787 7.36 29010 223932 21
2021-05-19 7.26 7.8 0.18 7.44 7.98 7.38 0 0 17025 7.49 28435 221924 34
2021-05-18 7.26 7.26 -0.16 7.1 7.1 7.1 10685 7.38 10760 7.16 100 710 1
2021-05-17 7.26 7.26 0.12 7.38 7.38 7.3 10547 7.38 10860 7.05 4005 29406 7
2021-05-11 7.26 7.26 0.09 7.35 7.35 7.35 14642 7.35 13509 7.04 980 7203 1
2021-05-10 7.26 7.26 -0.06 7.2 7.2 7.2 16107 7.26 13023 7.05 8477 61034 1
2021-05-09 7.26 7.26 -7.26 0 0 0 13600 7.34 34152 7.15 0 0 0
2021-05-06 7.26 7.26 -7.26 0 0 0 19443 7.35 27000 7 0 0 0
2021-05-05 7.26 7.26 -0.25 7.01 7.01 7.01 18548 7.26 15400 7.02 400 2804 1
2021-05-04 7.26 7.26 -0.36 6.9 6.9 6.9 19548 7.26 13100 7 2000 13800 1
2021-04-28 7.26 7.26 -7.26 0 0 0 38684 7.25 12930 6.97 0 0 0
2021-04-27 7.26 7.26 -0.32 6.94 7.32 6.91 37031 7.3 13830 6.94 610 4231 3
2021-04-26 7.26 7.26 -0.39 6.87 7.1 6.87 35504 7.31 7880 6.89 2277 16162 3
2021-04-25 7.26 7.26 -0.16 7.1 7.1 7.1 31904 7.4 12457 7.1 300 2130 1
2021-04-22 7.26 7.26 -0.18 7.08 7.08 7.08 32704 7.38 7207 7.08 38 269 1
2021-04-21 7.26 7.26 -7.26 0 0 0 30404 7.35 9245 7.08 0 0 0
2021-04-20 7.26 7.26 -7.26 0 0 0 37204 7.45 12345 7.07 0 0 0
2021-04-19 7.26 7.26 -7.26 0 0 0 26638 7.41 11095 7.05 0 0 0
2021-04-18 7.26 7.26 -7.26 0 0 0 18138 7.49 10895 7.05 0 0 0
2021-04-15 7.26 7.26 -0.21 7.05 7.1 7.05 24451 7.5 19095 7.04 2608 18437 3
2021-04-14 7.26 7.26 -0.08 7.18 7.18 7.18 24251 7.48 8205 7.1 140 1006 2
2021-04-13 7.45 7.26 -0.22 7.23 7.6 7.23 25831 7.48 11195 7.23 17944 130309 9
2021-04-12 7.45 7.45 0.15 7.6 7.6 7.2 19731 7.6 19239 7.26 23 169 2
2021-04-11 7.04 7.45 0.38 7.42 7.62 7.24 15786 7.6 21389 7.42 14661 109297 19
2021-04-08 7.04 7.04 0.16 7.2 7.2 6.76 13041 7.25 6800 6.81 121 843 5
2021-04-07 7.04 7.04 -7.04 0 0 0 15089 7.2 8500 6.45 0 0 0
2021-04-06 7.04 7.04 -7.04 0 0 0 14189 7.25 6500 6.65 0 0 0
2021-04-05 7.04 7.04 -0.16 6.88 6.95 6.88 14189 7.25 4500 6.45 3750 25950 8
2021-04-04 7.04 7.04 -7.04 0 0 0 13089 7.29 3000 6.95 0 0 0
2021-04-01 7.04 7.04 0.01 7.05 7.05 7.05 9084 7.5 1000 6.88 5000 35250 5
2021-03-31 7.04 7.04 -0.04 7 7 7 8913 7.05 4000 6.88 850 5950 1
2021-03-30 7.04 7.04 -7.04 0 0 0 15936 7.39 6000 6.88 0 0 0
2021-03-29 7.04 7.04 -0.09 6.95 6.95 6.95 19936 7.38 6300 6.88 800 5560 1
2021-03-28 7.04 7.04 -7.04 0 0 0 15936 7.39 6200 6.92 0 0 0
2021-03-25 7.04 7.04 -7.04 0 0 0 15936 7.39 5000 6.79 0 0 0
2021-03-24 7.04 7.04 -7.04 0 0 0 20836 7.44 5000 6.79 0 0 0
2021-03-23 7.04 7.04 0 7.04 7.04 6.8 20836 7.48 5000 6.79 13267 90866 7
2021-03-22 7.1 7.04 -0.05 7.05 7.05 7 20836 7.48 22244 6.95 27100 190726 15
2021-03-21 7.1 7.1 -0.05 7.05 7.2 6.9 20836 7.44 7708 7.02 13707 96652 17
2021-03-18 7.1 7.1 0.15 7.25 7.25 7.25 16836 7.41 5914 7.02 207 1501 1
2021-03-17 7.17 7.1 -0.07 7.1 7.25 7.01 16143 7.25 9728 7.05 41524 294836 15
2021-03-16 6.97 7.17 0.45 7.42 7.42 7.11 16377 7.42 10678 7.01 51390 368509 9
2021-03-15 7.22 6.97 -0.06 7.16 7.17 6.76 65959 7.16 12028 6.94 17306 120544 20
2021-03-14 7.22 7.22 -0.05 7.17 7.17 6.93 57533 7.16 13064 7 10100 72356 4
2021-03-11 7.14 7.22 -0.14 7 7.7 7 60233 7.16 5400 6.87 23166 167322 28
2021-03-10 7.14 7.14 0.34 7.48 7.57 7.3 7040 7.47 13556 7.18 5415 39579 12
2021-03-09 7.14 7.14 0.08 7.22 7.25 7.22 6285 7.59 17082 7.15 2000 14470 2
2021-03-08 7.14 7.14 0.51 7.65 7.65 7.25 4685 7.7 17762 7.12 6620 49552 17
2021-03-07 7.14 7.14 0.28 7.42 7.42 7.42 6845 7.4 19180 7.13 510 3784 2
2021-03-04 7.14 7.14 -0.23 6.91 6.91 6.86 3200 7.46 13280 6.93 4854 33461 5
2021-03-03 7.48 7.14 -0.38 7.1 8.22 6.8 6865 7.83 6550 6.91 35321 252161 30
2021-03-02 7.17 7.48 0.43 7.6 7.88 7.25 2000 7.84 7950 7 52768 394813 47
2021-03-01 7.19 7.17 0.08 7.27 7.27 6.94 19170 7.25 1970 6.85 21000 150622 17
2021-02-28 7.19 7.19 -0.25 6.94 7.2 6.9 10400 7.19 1570 6.85 3309 23447 9
2021-02-25 6.94 7.19 0.06 7 7.23 7 18429 7.23 18171 7 19580 140768 25
2021-02-24 7.16 6.94 -0.01 7.15 7.2 6.83 19349 7.18 9601 6.8 17141 119018 20
2021-02-23 6.84 7.16 0.19 7.03 7.25 7.02 15993 7.2 9000 6.8 30550 218699 11
2021-02-22 7.12 6.84 -0.32 6.8 7.17 6.8 25865 7.1 9800 6.8 15529 106146 20
2021-02-21 7.12 7.12 -0.21 6.91 7.2 6.91 23015 7.2 2100 6.8 5100 35640 6
2021-02-18 7.09 7.12 0.11 7.2 7.23 6.8 23479 7.2 501 6.41 14540 103480 27
2021-02-17 7.09 7.09 0.13 7.22 7.24 7 15488 7.24 1500 6.41 3350 23911 15
2021-02-16 6.82 7.09 0.33 7.15 7.3 6.77 15060 7.24 17792 6.92 78618 557034 49
2021-02-15 6.49 6.82 0.41 6.9 6.96 6.5 35765 6.96 28601 6.65 29360 200143 46
2021-02-14 6.49 6.49 -0.01 6.48 6.49 6.48 40580 6.73 11189 6.46 2713 17592 9
2021-02-11 6.4 6.49 0.06 6.46 6.61 6.42 39580 6.95 10689 6.46 22471 145937 21
2021-02-10 6.4 6.4 0.04 6.44 6.45 6.44 36863 6.78 11235 6.41 3646 23510 2
2021-02-09 6.56 6.4 -0.16 6.4 6.43 6.37 36470 6.6 11235 6.37 46500 297584 20
2021-02-08 6.36 6.56 0.04 6.4 6.85 6.37 37858 6.85 14645 6.4 42221 277183 23
2021-02-07 6.36 6.36 -0.01 6.35 6.39 6.35 29683 6.43 11595 6.36 7947 50581 7
2021-02-04 6.36 6.36 0.02 6.38 6.38 6.38 26683 6.5 8595 6.36 653 4166 3
2021-02-03 6.36 6.36 0.14 6.5 6.5 6.33 41223 6.48 9795 6.36 5558 36033 4
2021-02-02 6.36 6.36 -0.06 6.3 6.3 6.3 31208 6.45 8795 6.1 10000 63000 5
2021-02-01 6.35 6.36 -0.25 6.1 6.45 6.1 26208 6.45 2745 6.07 99660 633817 52
2021-01-31 6.35 6.35 -0.05 6.3 6.45 6.26 17110 6.45 2745 6.07 5060 32026 4
2021-01-27 6.37 6.35 -0.02 6.35 6.37 6.35 22483 6.46 12436 6.05 410642 2607863 24
2021-01-26 6.22 6.37 0.19 6.41 6.41 6.25 20130 6.5 22437 6.23 19158 122041 10
2021-01-25 6.22 6.22 -0.02 6.2 6.25 6.2 32728 6.3 14437 6.07 8100 50318 6
2021-01-24 6.22 6.22 -6.22 0 0 0 30728 6.3 15437 6.23 0 0 0
2021-01-21 6.2 6.22 0 6.2 6.3 6.2 32172 6.3 15437 6.2 31202 194135 15
2021-01-20 6.2 6.2 -6.2 0 0 0 26074 6.3 13339 6.21 0 0 0
2021-01-19 6.2 6.2 0.01 6.21 6.22 6.15 24074 6.35 12339 6.21 4050 25125 6
2021-01-18 6.2 6.2 -0.12 6.08 6.2 6.05 23074 6.35 13781 6.08 1750 10758 4
2021-01-17 6.2 6.2 0.04 6.24 6.24 6.2 20630 6.39 12031 6.05 1360 8438 3
2021-01-14 6.2 6.2 -0.15 6.05 6.17 6.05 23630 6.35 9031 6.05 2000 12134 4
2021-01-13 6.2 6.2 -6.2 0 0 0 30555 6.29 10901 6.15 0 0 0
2021-01-12 6.2 6.2 0 6.2 6.2 6.2 39435 6.2 10301 6.05 248000 1537600 3
2021-01-11 6.2 6.2 0 6.2 6.2 6.2 27000 6.35 9501 6.05 4204 26065 4
2021-01-10 6.2 6.2 0.05 6.25 6.25 6.2 26300 6.35 12205 6.2 4796 29835 5
2021-01-06 6.2 6.2 0.2 6.4 6.4 6.15 36084 6.2 9501 6.05 7000 43466 7
2021-01-05 6.2 6.2 -6.2 0 0 0 43209 6.2 12988 6.1 0 0 0
2021-01-04 6.2 6.2 0 6.2 6.2 6.19 29690 6.24 4988 6.1 136000 843195 31
2021-01-03 6.2 6.2 -6.2 0 0 0 27829 6.2 3988 6.05 0 0 0
2020-12-31 6.2 6.2 -0.19 6.01 6.01 6.01 12452 6.2 2978 6.01 100 601 1
2020-12-30 6.19 6.2 0.01 6.2 6.2 6.18 32947 6.2 13351 6 32000 198279 16
2020-12-29 6.19 6.19 -0.09 6.1 6.1 6 33795 6.18 17717 6.03 11000 66360 9
2020-12-28 6.19 6.19 -0.04 6.15 6.15 6.15 31045 6.18 5320 6.03 3000 18450 1
2020-12-27 6.19 6.19 -6.19 0 0 0 31045 6.18 5320 6.03 0 0 0
2020-12-24 6.19 6.19 -0.01 6.18 6.18 6.15 32045 6.18 5320 6.03 1000 6177 2
2020-12-23 6.19 6.19 -6.19 0 0 0 33275 6.19 3320 6 0 0 0
2020-12-22 6.19 6.19 0 6.19 6.19 6 25615 6.2 2770 6 6365 39147 3
2020-12-21 6.16 6.19 -0.15 6.01 6.2 6.01 43750 6.19 2500 5.98 86280 534457 30
2020-12-20 6.2 6.16 0 6.2 6.25 5.98 27520 6.21 5750 6.15 29570 182244 18
2020-12-17 6.2 6.2 0 6.2 6.2 6 39125 6.19 5480 5.98 85 518 2
2020-12-16 6.2 6.2 -0.29 5.91 6.1 5.91 42540 6.2 4490 5.93 1750 10628 2
2020-12-15 6.2 6.2 0 6.2 6.25 6.2 43445 6.2 7000 6.1 8010 49663 3
2020-12-14 6.2 6.2 0 6.2 6.2 6.19 34279 6.22 7000 6.1 42173 261457 24
2020-12-13 6.2 6.2 0 6.2 6.2 6.2 37374 6.3 9500 6.2 1120 6944 5
2020-12-10 6.2 6.2 0 6.2 6.21 6.2 36754 6.3 3500 6.1 302906 1878029 107
2020-12-09 6.05 6.2 0.15 6.2 6.24 6.12 30115 6.37 5352 6.1 16635 103068 13
2020-12-08 6.05 6.05 0.19 6.24 6.24 6.15 32296 6.24 3852 6.01 7202 44496 22
2020-12-07 6.05 6.05 0.13 6.18 6.2 6.15 32315 6.25 3852 6.01 9136 56382 12
2020-12-06 6.05 6.05 0.14 6.19 6.19 6.1 30370 6.19 0 0 7516 45980 11
2020-12-03 6.05 6.05 0.14 6.19 6.19 6.18 31056 6.19 130 6.15 10700 66213 4
2020-12-02 6.05 6.05 0.1 6.15 6.15 6.15 48726 6.19 0 0 1300 7995 1
2020-12-01 6.05 6.05 0.1 6.15 6.15 6.1 48376 6.19 0 0 6067 37304 4
2020-11-30 6.05 6.05 0.1 6.15 6.15 6.13 33245 6.2 67 6.13 13340 82016 9
2020-11-29 6.05 6.05 -6.05 0 0 0 40285 6.14 6880 6.1 0 0 0
2020-11-26 6.05 6.05 0.08 6.13 6.13 6.1 29765 6.15 6880 6.05 4700 28739 8
2020-11-25 6.05 6.05 0.08 6.13 6.14 6.12 40685 6.15 11480 6.13 11245 68860 7
2020-11-24 6.05 6.05 0.1 6.15 6.15 6.15 45685 6.24 10380 6.11 515 3167 1
2020-11-23 6.05 6.05 0.14 6.19 6.19 6.06 38685 6.2 10380 6.05 1010 6251 2
2020-11-22 6.05 6.05 0.05 6.1 6.1 6.06 44685 6.2 13132 6.05 4300 26190 2
2020-11-19 6.05 6.05 0 6.05 6.05 6.05 39065 6.24 13132 6 10055 60833 4
2020-11-18 6.16 6.05 -0.11 6.05 6.06 6.04 41065 6.24 13132 6 30890 186889 12
2020-11-17 6.16 6.16 -6.16 0 0 0 38765 6.24 7132 6 0 0 0
2020-11-16 6.16 6.16 -0.11 6.05 6.15 6.05 40713 6.24 7462 6.06 2252 13678 5
2020-11-15 6.16 6.16 -0.01 6.15 6.2 6.15 32573 6.25 47666 6.15 10901 67142 6
2020-11-12 6.16 6.16 -0.01 6.15 6.2 6.15 19073 6.39 56567 6.15 2310 14272 2
2020-11-11 6.05 6.16 0.1 6.15 6.2 6.15 25573 6.21 59596 6.15 13995 86271 9
2020-11-10 6.05 6.05 0.1 6.15 6.15 6.05 21500 6.18 10632 6 21864 132377 3
2020-11-09 6.13 6.05 -0.08 6.05 6.18 6 32012 6.05 9032 5.95 43130 260835 23
2020-11-08 6.03 6.13 0.13 6.16 6.16 6.1 16719 6.19 10777 6 14000 85778 11
2020-11-05 6.05 6.03 0 6.05 6.1 5.87 10000 6.09 5325 5.87 22850 137895 20
2020-11-04 6.05 6.05 0 6.05 6.05 5.9 29019 6.05 5797 5.87 5040 30486 5
2020-11-03 5.98 6.05 0.04 6.02 6.1 5.88 29519 6.1 5797 5.87 29669 179474 14
2020-11-02 6 5.98 -0.01 5.99 6 5.87 23319 6.03 5797 5.87 28530 170471 13
2020-11-01 6.07 6 -0.07 6 6 6 24019 6.05 3852 5.91 12100 72600 6
2020-10-28 6.02 6.07 0.03 6.05 6.15 6.05 6500 6.4 3000 5.87 130157 789619 80
2020-10-27 5.99 6.02 0.02 6.01 6.05 6.01 5000 6.16 10235 5.85 26769 161229 10
2020-10-26 5.97 5.99 0.06 6.03 6.03 5.96 19420 6.03 10735 5.85 11725 70262 7
2020-10-25 5.97 5.97 0.03 6 6 5.95 5000 6.16 10935 5.95 14775 88277 14
2020-10-22 5.98 5.97 0.03 6.01 6.04 5.81 41224 6.01 10910 5.85 88440 528254 47
2020-10-21 5.99 5.98 0.05 6.04 6.04 5.92 61099 6.04 17945 5.91 25060 149975 19
2020-10-20 5.98 5.99 0.03 6.01 6.01 5.81 66119 6.01 27428 5.9 10710 64188 9
2020-10-19 5.98 5.98 0.07 6.05 6.05 5.85 60824 6.04 27198 5.81 51000 305105 22
2020-10-18 5.99 5.98 0.01 6 6 5.8 33994 6.05 23048 5.91 6600 39460 8
2020-10-15 5.93 5.99 0.09 6.02 6.02 5.98 28289 6.13 14548 5.76 15000 89830 7
2020-10-14 5.97 5.93 -0.04 5.93 5.93 5.92 62962 6 14798 5.76 12600 74698 4
2020-10-13 5.99 5.97 0.01 6 6.02 5.91 70885 6 15498 5.81 31612 188664 24
2020-10-12 5.95 5.99 0.05 6 6.01 5.94 45734 6.02 13938 5.95 32174 192854 23
2020-10-11 5.98 5.95 -0.07 5.91 6 5.91 41846 6.03 13763 5.91 27500 163671 20
2020-10-07 5.96 5.98 0.06 6.02 6.02 5.91 37919 6.01 13798 5.9 25583 152980 19
2020-10-06 5.92 5.96 0.08 6 6 5.9 35744 6.01 14342 5.85 8100 48300 4
2020-10-05 5.99 5.92 0.01 6 6 5.81 32944 6.01 13492 5.83 24558 145485 16
2020-10-04 5.8 5.99 0.15 5.95 6 5.8 7755 6.12 14091 5.95 63402 379970 30
2020-10-01 5.61 5.8 0.24 5.85 5.85 5.75 14700 5.92 13573 5.55 10393 60272 19
2020-09-30 5.6 5.61 0.11 5.71 5.71 5.57 10555 5.8 23470 5.62 6050 33944 8
2020-09-29 5.65 5.6 -0.08 5.57 5.68 5.57 27840 5.59 12457 5.56 25060 140273 22
2020-09-28 5.63 5.65 -0.03 5.6 5.7 5.56 19721 5.67 14467 5.57 8805 49772 13
2020-09-27 5.68 5.63 -0.13 5.55 5.88 5.53 5516 5.87 6004 5.51 38211 215300 23
2020-09-24 5.82 5.68 -0.38 5.44 5.83 5.41 24832 5.81 4288 5.44 34793 197475 29
2020-09-23 5.92 5.82 -0.12 5.8 5.94 5.8 24499 5.9 13858 5.81 14440 84049 16
2020-09-22 6.99 5.92 -1.2 5.79 5.98 5.6 72383 5.94 10521 5.72 19407 114879 19
2020-09-21 7.04 6.99 -0.03 7.01 7.05 6.92 31415 7 0 0 46982 328426 68
2020-09-20 6.95 7.04 0.1 7.05 7.19 6.93 39587 7.19 7990 7.05 28710 202232 29
2020-09-17 7 6.95 0 7 7 6.9 53996 7 4300 6.88 40157 279173 39
2020-09-16 7 7 0 7 7.25 6.92 67354 7 11120 6.95 31396 219703 36
2020-09-15 7 7 0 7 7 6.98 60275 7 7160 6.9 171186 1198278 95
2020-09-14 7 7 0 7 7 6.99 57018 7 4040 6.84 16353 114392 16
2020-09-13 7 7 0 7 7.01 7 48755 7.25 7752 7 15255 106796 20
2020-09-10 6.94 7 0.06 7 7.05 6.93 42755 7.3 8970 6.93 38452 269132 47
2020-09-09 6.98 6.94 -0.05 6.93 7 6.9 50189 7 13050 6.88 26898 186596 29
2020-09-08 7.07 6.98 -0.15 6.92 7.02 6.9 44825 7 13558 6.9 47437 331306 41
2020-09-02 7.22 7.2 0.03 7.25 7.25 7.16 30766 7.25 28450 7.16 34415 247844 21
2020-09-01 7.35 7.22 -0.15 7.2 7.4 7.2 51873 7.2 24680 7.11 28210 203607 28
2020-08-31 7.44 7.35 -0.12 7.32 7.41 7.32 52978 7.37 19155 7.32 35049 257720 35
2020-08-30 7.31 7.44 0.13 7.44 7.46 7.35 28156 7.45 34157 7.41 22080 164340 19
2020-08-27 7.14 7.31 0.18 7.32 7.34 7.2 20271 7.48 25556 7.26 28353 207336 22
2020-08-26 6.98 7.14 0.2 7.18 7.33 7.03 28384 7.3 18720 7.05 45253 323037 43
2020-08-25 6.97 6.98 0.03 7 7.02 6.88 26942 7.15 9170 6.91 23140 161613 36
2020-08-24 6.97 6.97 -0.01 6.96 6.99 6.95 21942 7.14 4590 7.01 3060 21305 5
2020-08-23 6.68 6.97 0.32 7 7 6.89 8551 7.15 4500 6.5 6800 47364 9
2020-08-19 6.68 6.68 0.15 6.83 6.83 6.8 5066 6.9 3000 6.34 1200 8166 4
2020-08-18 6.69 6.68 -0.04 6.65 6.71 6.65 7316 6.9 12855 6.55 10000 66808 5
2020-08-17 6.69 6.69 -0.14 6.55 6.79 6.55 7316 6.9 17077 6.55 33109 221496 14
2020-08-16 6.71 6.69 0.09 6.8 6.81 6.69 12475 6.8 8497 6.58 40295 269744 13
2020-08-13 6.75 6.71 0.1 6.85 6.9 6.69 5316 6.9 8222 6.57 26030 174683 47
2020-08-12 6.75 6.75 0 6.75 6.89 6.75 7878 6.9 31542 6.75 4892 33035 10
2020-08-11 6.59 6.75 0.31 6.9 6.9 6.75 7235 6.9 32558 6.76 5015 33854 4
2020-08-10 6.59 6.59 0.19 6.78 6.78 6.7 5950 6.78 35702 6.71 2591 17477 5
2020-08-09 6.62 6.59 -0.01 6.61 6.8 6.56 8853 6.8 41024 6.61 12500 82369 18
2020-08-06 6.62 6.62 0.08 6.7 6.96 6.7 2888 6.88 20224 6.55 3264 21944 18
2020-08-05 6.78 6.62 -0.27 6.51 7 6.5 16500 7.29 15722 6.51 65272 432114 46
2020-08-04 7.12 6.78 -0.58 6.54 7.43 6.5 11832 7.22 1500 6.5 60214 408307 54
2020-07-29 6.79 7.12 0.4 7.19 7.22 6.95 2000 7.44 5312 7.02 7219 51406 11
2020-07-28 6.79 6.79 0.01 6.8 6.8 6.8 13165 6.9 12297 6.71 206 1401 1
2020-07-27 6.58 6.79 0.14 6.72 6.81 6.72 6706 6.94 13747 6.71 13473 91492 9
2020-07-26 6.58 6.58 0.22 6.8 7 6.7 4706 7 12200 6.61 3753 25355 6
2020-07-22 6.58 6.58 0.24 6.82 6.82 6.82 4490 7 9520 6.41 1000 6820 1
2020-07-21 6.58 6.58 0.64 7.22 7.22 6.6 3990 6.82 10456 6.6 1510 9979 4
2020-07-20 6.34 6.58 0.26 6.6 6.6 6.5 3500 6.63 10695 6.27 8000 52664 9
2020-07-19 6.34 6.34 -0.03 6.31 6.32 6.31 3500 6.59 9220 6.2 2500 15782 5
2020-07-16 6.34 6.34 0.11 6.45 6.45 6.45 3500 6.61 9220 6.2 375 2419 1
2020-07-15 6.41 6.34 -0.21 6.2 6.54 6.18 3500 6.61 9333 6.21 12212 77385 22
2020-07-14 6.49 6.41 0.01 6.5 6.5 6.37 6860 6.55 12444 6.37 8000 51248 7
2020-07-13 6.48 6.49 -0.17 6.31 6.5 6.31 6860 6.61 13151 6.31 87279 566805 27
2020-07-12 6.2 6.48 0.43 6.63 6.63 6.39 3920 6.63 33670 6.19 10125 65659 8
2020-07-09 6.2 6.2 -6.2 0 0 0 24770 6.2 30970 6.11 0 0 0
2020-07-08 6.2 6.2 0 6.2 6.2 6.15 26770 6.2 34489 6.11 8658 53648 8
2020-07-07 6.2 6.2 0 6.2 6.2 6.2 25770 6.2 35379 6.2 550 3410 3
2020-07-06 6.05 6.2 0.23 6.28 6.28 6.2 20770 6.29 37155 6.12 28470 176544 7
2020-07-05 6.05 6.05 0.2 6.25 6.5 6.25 5770 6.49 36905 6.25 100 648 2
2020-06-30 6.11 6.05 -0.07 6.04 6.06 6.04 23000 6.11 34520 6.01 9555 57832 6
2020-06-29 6.11 6.11 -0.01 6.1 6.15 6.07 27360 6.13 37255 6.02 10759 65745 4
2020-06-28 6.11 6.11 0 6.11 6.11 6.03 5360 6.46 35470 6.03 49305 301242 15
2020-06-25 6.11 6.11 0 6.11 6.11 6.11 23360 6.11 5745 6.08 21000 128311 9
2020-06-24 6.11 6.11 0 6.11 6.2 6.08 15085 6.15 10640 6.08 52019 317961 18
2020-06-23 6.13 6.11 -0.02 6.11 6.11 6.11 24513 6.11 9400 6.08 52620 321507 22
2020-06-22 6.13 6.13 0.07 6.2 6.3 6.2 25085 6.2 16150 6.11 975 6075 2
2020-06-21 6.13 6.13 -6.13 0 0 0 3725 6.49 16150 6.09 0 0 0
2020-06-18 6.2 6.13 -0.1 6.1 6.39 6.1 5525 6.49 14150 5.9 57815 354326 28
2020-06-17 6.2 6.2 0.18 6.38 6.38 6.26 6765 6.5 17435 6.39 3830 24349 6
2020-06-16 6.2 6.2 0.07 6.27 6.27 6.27 6870 6.37 19290 6.26 2000 12540 1
2020-06-15 6.11 6.2 0.09 6.2 6.2 6.1 1750 6.7 13455 6.1 37015 229492 6
2020-06-14 6.11 6.11 -6.11 0 0 0 1475 6.47 13470 6.1 0 0 0
2020-06-11 6.11 6.11 -6.11 0 0 0 1250 6.49 13480 6.08 0 0 0
2020-06-10 6.25 6.11 -0.16 6.09 6.11 6.09 1750 6.59 17935 6.08 31000 189290 2
2020-06-09 6.29 6.25 -0.18 6.11 6.31 6.1 1750 6.63 14435 6.06 39317 245912 10
2020-06-08 6.04 6.29 0.26 6.3 6.39 6.03 50750 6.3 20882 6.3 5458 34324 11
2020-06-07 6.12 6.04 -0.11 6.01 6.05 6.01 6000 6.24 12715 6.01 5000 30183 4
2020-06-04 6.12 6.12 -0.11 6.01 6.01 6.01 53000 6.24 8915 6.01 240 1442 1
2020-06-03 6.12 6.12 -0.12 6 6 6 52825 6.28 18775 5.86 1000 6000 1
2020-06-02 6.12 6.12 -0.37 5.75 5.75 5.75 53208 6.29 16955 5.85 2600 14951 3
2020-05-31 6.12 6.12 0.27 6.39 6.39 6.39 3708 6.39 7200 5.81 50 320 1
2020-05-17 6.12 6.12 -6.12 0 0 0 1748 6.39 3170 5.87 0 0 0
2020-05-14 6.12 6.12 -0.25 5.87 5.87 5.87 21183 6.2 3700 5.87 100 587 1
2020-05-13 6.12 6.12 -0.12 6 6.39 6 21383 6.2 1170 5.8 1065 6415 2
2020-05-12 6.12 6.12 -6.12 0 0 0 1448 6.39 2170 6 0 0 0
2020-05-11 6.12 6.12 -0.11 6.01 6.02 6.01 1248 6.39 2000 6 2000 12030 2
2020-05-10 6.12 6.12 -0.06 6.06 6.06 6.06 1248 6.39 3000 6.01 1000 6060 1
2020-05-07 6.01 6.12 0.34 6.35 6.35 6.1 51248 6.14 3320 6.01 23420 143222 9
2020-05-06 6.01 6.01 0.38 6.39 6.39 6.19 21498 6.2 8490 6.2 3789 23552 4
2020-05-05 6.01 6.01 0.18 6.19 6.19 6.19 21787 6.2 8170 6.01 1500 9285 1
2020-05-04 6.01 6.01 -6.01 0 0 0 1287 6.39 8470 6.01 0 0 0
2020-05-03 6.01 6.01 0.14 6.15 6.15 6.15 787 6.39 8510 6.01 1300 7995 2
2020-04-30 6.01 6.01 -6.01 0 0 0 787 6.39 7510 6.01 0 0 0
2020-04-29 6.01 6.01 -6.01 0 0 0 100787 6.2 14210 5.9 0 0 0
2020-04-28 5.81 6.01 0.19 6 6.2 6 100787 6.2 14040 5.9 29052 174512 7
2020-04-27 5.81 5.81 0.19 6 6 6 100787 6.2 11210 5.9 4000 24000 4
2020-04-26 5.81 5.81 0.04 5.85 5.9 5.85 1787 6.39 10540 5.79 3525 20749 6
2020-04-23 5.81 5.81 0.09 5.9 5.9 5.9 102312 5.9 7040 5.76 500 2950 1
2020-04-22 5.81 5.81 -5.81 0 0 0 101812 6 7165 5.76 0 0 0
2020-04-21 6 5.81 -0.23 5.77 6 5.77 1812 6.39 6465 5.76 18840 109390 7
2020-04-16 5.84 6 0.15 5.99 6 5.99 20787 6 7340 5.76 21000 125990 2
2020-04-15 5.84 5.84 0.15 5.99 5.99 5.99 20787 6 7000 5.74 2350 14077 3
2020-04-14 5.84 5.84 0.05 5.89 5.89 5.89 22812 5.99 6120 5.69 800 4712 2
2020-04-13 5.84 5.84 -5.84 0 0 0 20787 6 6120 5.69 0 0 0
2020-04-12 5.88 5.84 -0.04 5.84 5.84 5.84 6500 6.45 1120 5.69 7013 40956 8
2020-04-09 5.88 5.88 -5.88 0 0 0 26500 6 3220 5.83 0 0 0
2020-04-08 5.88 5.88 0.12 6 6 6 26500 6 4800 5.83 3000 18000 5
2020-04-07 5.88 5.88 -0.11 5.77 5.78 5.77 28525 5.94 2600 5.7 900 5200 2
2020-04-06 5.88 5.88 -0.17 5.71 5.71 5.7 128525 5.94 2100 5.7 3200 18265 3
2020-04-05 5.88 5.88 -5.88 0 0 0 108525 5.95 2680 5.7 0 0 0
2020-04-02 5.88 5.88 -0.17 5.71 5.71 5.71 28525 6 1180 5.7 10 57 1
2020-04-01 5.88 5.88 -5.88 0 0 0 27525 6 1180 5.7 0 0 0
2020-03-31 5.88 5.88 -0.18 5.7 6 5.7 28312 6 1180 5.7 1450 8289 4
2020-03-30 6.42 5.88 -0.53 5.89 5.95 5.79 31737 5.9 0 0 8530 50174 14
2020-03-29 6.42 6.42 -0.56 5.86 5.86 5.86 14737 6.39 630 5.94 200 1172 1
2020-03-26 6.42 6.42 -6.42 0 0 0 14912 6.39 3000 5.85 0 0 0
2020-03-25 7.1 6.42 -0.71 6.39 6.5 6.39 18907 6.39 0 0 8603 55224 9
2020-03-24 7.1 7.1 -0.71 6.39 6.4 6.39 12520 6.39 0 0 1000 6395 3
2020-03-23 7.1 7.1 -7.1 0 0 0 8895 7.1 0 0 0 0 0
2020-03-22 7.1 7.1 -7.1 0 0 0 8700 7.1 0 0 0 0 0
2020-03-19 7.1 7.1 -7.1 0 0 0 7700 7 0 0 0 0 0
2020-03-18 7.1 7.1 -0.71 6.39 6.5 6.39 4900 7.1 0 0 1550 9960 8
2020-03-17 7.1 7.1 -0.71 6.39 6.45 6.39 12292 7 0 0 3000 19231 7
2020-03-16 7.1 7.1 -0.71 6.39 6.39 6.39 11292 7 0 0 1100 7029 1
2020-03-15 7.1 7.1 0 7.1 7.1 7.1 4000 7.45 0 0 8908 63247 3
2020-03-11 7.03 7.1 0.07 7.1 7.11 7.1 2300 7.25 1400 6.75 8460 60078 14
2020-03-10 6.97 7.03 0.13 7.1 7.1 7 2300 7.25 1400 6.75 16550 116410 10
2020-03-09 7.1 6.97 0 7.1 7.1 6.8 7600 7.15 1400 6.75 30995 216100 12
2020-03-08 7.1 7.1 0 7.1 7.11 7 7400 7.15 1400 6.75 49910 354280 22
2020-03-05 7.09 7.1 0.03 7.12 7.12 7.1 8700 7.15 3400 7.11 17000 120739 7
2020-03-04 7.1 7.09 0 7.1 7.11 7.05 4900 7.12 3400 7.05 8500 60276 10
2020-03-03 7.07 7.1 0.03 7.1 7.1 7.1 11427 7.12 3500 7.05 5000 35500 5
2020-03-02 7.1 7.07 0 7.1 7.1 6.9 4027 7.15 1400 6.72 63856 451659 22
2020-03-01 7.1 7.1 -7.1 0 0 0 5027 7.1 1400 6.72 0 0 0
2020-02-27 7.1 7.1 0 7.1 7.12 7.1 4027 7.15 400 6.72 54589 387592 41
2020-02-26 7.1 7.1 0 7.1 7.1 7.1 6227 7.15 1440 6.76 7950 56445 7
2020-02-12 6.9 6.9 0.03 6.93 6.93 6.93 12227 7.18 9887 6.92 1025 7103 4
2020-02-11 6.9 6.9 0.27 7.17 7.17 6.91 12027 7.18 4117 6.9 3500 24291 8
2020-02-10 6.9 6.9 0.1 7 7 7 13697 7.13 3482 6.9 1000 7000 2
2020-02-09 6.9 6.9 -6.9 0 0 0 14697 7.13 3482 6.9 0 0 0
2020-02-06 6.9 6.9 0.1 7 7 7 14697 7.13 2482 6.72 1000 7000 2
2020-01-16 6.81 6.81 -0.18 6.63 6.63 6.63 6093 6.89 19619 6.85 48 318 1
2020-01-15 6.81 6.81 -0.01 6.8 6.86 6.8 6093 6.88 4367 6.75 2267 15466 7
2020-01-14 6.81 6.81 0.05 6.86 6.86 6.8 21065 6.86 4254 6.82 19988 136135 6
2020-01-13 6.72 6.81 0.1 6.82 6.86 6.8 22327 6.86 4054 6.61 16921 115189 16
2019-12-12 6.85 6.85 -6.85 0 0 0 7030 6.9 5132 6.53 0 0 0
2019-12-11 6.85 6.85 -0.05 6.8 6.8 6.75 9030 6.9 7132 6.53 1100 7430 2
2019-12-10 6.85 6.85 -0.05 6.8 6.8 6.8 8630 7 6732 6.53 2500 17000 2
2019-12-09 6.85 6.85 -0.32 6.53 6.57 6.53 8630 7 6732 6.53 2600 17068 6
2019-12-08 6.85 6.85 0 6.85 6.89 6.85 10230 6.96 7732 6.57 928 6373 2
2019-12-05 6.85 6.85 -0.29 6.56 6.7 6.56 12130 6.89 5732 6.56 1600 10636 3
2019-12-04 6.85 6.85 -0.14 6.71 6.71 6.71 25560 6.89 7332 6.56 110 738 1
2019-12-03 6.85 6.85 -0.29 6.56 6.56 6.56 23860 6.89 8332 6.56 150 984 1
2019-12-02 6.85 6.85 -0.32 6.53 6.57 6.53 23860 6.89 2182 6.5 625 4099 3
2019-12-01 6.85 6.85 -0.14 6.71 6.73 6.71 8330 7 2182 6.5 1500 10087 3
2019-11-28 6.84 6.85 -0.12 6.72 6.88 6.72 6330 7 1182 6.72 13954 95571 11
2019-11-27 6.84 6.84 -0.13 6.71 6.72 6.71 24454 6.87 12072 6.71 800 5370 3
2019-11-26 6.84 6.84 -0.11 6.73 6.87 6.73 24454 6.87 12672 6.71 3920 26789 15
2019-11-25 6.84 6.84 -0.13 6.71 6.71 6.71 24220 6.87 12972 6.71 10 67 1
2019-11-24 6.84 6.84 -6.84 0 0 0 20240 6.87 13582 6.71 0 0 0
2019-11-21 6.69 6.84 0.13 6.82 6.86 6.72 7630 6.87 12582 6.7 19765 135228 7
2019-11-20 6.69 6.69 0.14 6.83 6.83 6.8 16642 6.86 8582 6.82 2500 17045 3
2019-11-19 6.69 6.69 0.11 6.8 6.8 6.8 19942 6.88 9182 6.66 1000 6800 1
2019-11-18 6.69 6.69 0.04 6.73 6.73 6.73 18952 6.9 6082 6.57 2000 13460 1
2019-11-17 6.76 6.69 -0.21 6.55 6.75 6.55 9540 7 5182 6.55 24135 161540 9
2019-11-14 6.67 6.76 0.03 6.7 6.8 6.7 17052 6.9 22417 6.7 11000 74334 10
2019-11-13 6.67 6.67 0.18 6.85 6.85 6.84 23322 6.94 25447 6.72 1400 9586 2
2019-11-12 6.67 6.67 0.03 6.7 6.72 6.7 25712 6.85 31047 6.71 2435 16343 4
2019-11-11 6.67 6.67 -6.67 0 0 0 12376 6.7 13082 6.7 0 0 0
2019-11-07 6.76 6.67 -0.1 6.66 6.67 6.66 12500 7 10682 6.41 6000 39998 4
2019-11-06 6.76 6.76 -0.11 6.65 6.65 6.65 11000 6.98 1882 6.66 9 60 1
2019-11-05 6.89 6.76 -0.19 6.7 6.85 6.7 15875 6.7 1682 6.34 29774 201163 25
2019-11-04 6.89 6.89 -0.06 6.83 6.83 6.83 14499 7 7181 6.8 1000 6830 1
2019-11-03 6.89 6.89 -0.08 6.81 6.9 6.81 6899 7 7681 6.8 1150 7895 3
2019-10-31 6.93 6.89 -0.05 6.88 6.89 6.88 7000 7.23 2181 6.7 9988 68777 4
2019-10-30 6.93 6.93 -0.05 6.88 6.89 6.88 8707 7.3 8986 6.87 1000 6882 2
2019-10-29 6.93 6.93 -0.07 6.86 6.88 6.86 10307 7.47 9486 6.87 218 1499 3
2019-10-28 6.93 6.93 -0.07 6.86 6.86 6.86 10307 7.47 8545 6.86 1500 10290 1
2019-10-27 6.85 6.93 0.01 6.86 7 6.86 5600 7.53 8546 6.86 19103 132467 8
2019-10-24 6.85 6.85 0 6.85 6.85 6.85 7600 6.9 15949 6.71 275 1884 1
2019-10-23 6.85 6.85 0.01 6.86 6.86 6.85 9191 6.9 16099 6.7 3634 24909 5
2019-10-22 6.85 6.85 0.1 6.95 6.95 6.7 8691 7 16099 6.7 1694 11512 6
2019-10-21 6.8 6.85 0.05 6.85 6.86 6.85 7289 7 17347 6.75 12775 87517 11
2019-10-20 6.8 6.8 0.18 6.98 6.98 6.75 5973 6.98 18247 6.8 815 5509 6
2019-10-17 6.81 6.8 -0.01 6.8 6.8 6.7 5814 7 17362 6.7 21370 145289 15
2019-10-16 6.93 6.81 -0.03 6.9 6.9 6.8 12580 7 15682 6.68 20200 137548 38
2019-10-15 6.83 6.93 -0.01 6.82 7 6.82 12280 7 20107 6.84 7875 54578 13
2019-10-14 6.83 6.83 0.17 7 7 6.82 14614 6.98 22424 6.86 671 4658 2
2019-10-13 6.83 6.83 -0.01 6.82 6.86 6.81 10766 7 22895 6.82 2752 18846 3
2019-10-10 6.83 6.83 0.03 6.86 6.86 6.86 8766 7 20782 6.86 2000 13720 1
2019-10-09 6.83 6.83 0 6.83 6.85 6.83 6650 7 28082 6.86 2000 13680 2
2019-10-08 6.83 6.83 0 6.83 6.83 6.83 7600 7.34 28582 6.83 1000 6830 1
2019-10-07 6.83 6.83 -0.01 6.82 6.87 6.82 7600 7.45 21482 6.82 2400 16458 3
2019-10-03 6.83 6.83 0.02 6.85 6.85 6.81 5600 7.5 21882 6.82 7210 49280 8
2019-10-02 6.61 6.83 0.33 6.94 6.94 6.82 1200 7 31054 6.81 13725 93781 5
2019-10-01 6.61 6.61 0.2 6.81 6.82 6.81 6772 6.94 27905 6.81 2099 14309 5
2019-09-30 6.61 6.61 -6.61 0 0 0 8597 6.93 9853 6.81 0 0 0
2019-09-29 6.61 6.61 0.34 6.95 6.95 6.66 8625 6.95 88553 6.66 594 4065 3
2019-09-26 6.61 6.61 0.01 6.62 6.62 6.62 7000 6.95 32682 6.5 460 3045 2
2019-09-25 6.53 6.61 0.18 6.71 6.71 6.59 7000 6.92 34872 6.61 32748 216447 54
2019-09-24 6.58 6.53 0.02 6.6 6.6 6.4 2478 6.65 34032 6.25 8060 52639 27
2019-09-22 6.6 6.5 -0.3 6.3 6.6 6.3 8895 6.6 34532 6.25 21811 141753 29
2019-09-18 6.6 6.6 0 6.6 6.61 6.6 9662 6.65 55472 6.6 16400 108269 73
2019-09-17 6.6 6.6 0 6.6 6.6 6.59 9992 6.65 52272 6.6 26795 176843 95
2019-09-15 6.56 6.59 0.02 6.58 6.69 6.58 18372 6.69 46467 6.58 5230 34486 8
2019-09-12 6.56 6.56 0.04 6.6 6.6 6.6 18147 6.69 45767 6.59 2860 18878 17
2019-09-11 6.49 6.56 0.11 6.6 6.62 6.45 18977 6.69 54347 6.59 4740 31094 11
2019-09-10 6.49 6.49 0.06 6.55 6.55 6.44 9952 6.74 54562 6.44 1900 12363 3
2019-09-09 6.34 6.49 0.16 6.5 6.69 6.28 4552 6.67 40832 6.42 28926 187720 38
2019-09-08 6.34 6.34 -0.06 6.28 6.28 6.26 5900 6.5 46332 6.28 280 1756 7
2019-09-05 6.34 6.34 -0.09 6.25 6.49 6.25 5900 6.5 50332 6.25 132058 837641 83
2019-08-25 8.17 8.02 -0.17 8 8.24 7.95 65537 8.28 5298 7.9 53442 428647 50
2019-08-22 7.92 8.17 0.28 8.2 8.24 8 15500 8.28 25543 8.18 118929 971102 56
2019-08-21 7.9 7.92 0.01 7.91 8 7.9 17845 8.2 13500 7.88 23012 182300 24
2019-08-20 7.97 7.9 0.03 8 8.25 7.88 4199 8.25 12000 7.9 19561 154577 25
2019-08-19 8.03 7.97 -0.13 7.9 8.05 7.9 11515 8.25 9500 7.87 66000 525910 61
2019-08-18 8.16 8.03 -0.18 7.98 8.3 7.98 41505 8.44 11000 7.9 65277 524043 64
2019-08-15 8.26 8.16 -0.08 8.18 8.24 8.08 6290 8.79 9000 8.02 27700 226051 38
2019-08-15 8.26 8.16 -0.08 8.18 8.24 8.08 6290 8.79 9000 8.02 27700 226051 38
2019-08-15 8.26 8.16 -0.08 8.18 8.24 8.08 6290 8.79 9000 8.02 27700 226051 38
2019-08-08 8.45 8.32 -0.16 8.29 8.53 8.2 31160 8.99 1200 8.11 23288 193703 26
2019-08-08 8.45 8.32 -0.16 8.29 8.53 8.2 31160 8.99 1200 8.11 23288 193703 26
2019-08-08 8.45 8.32 -0.16 8.29 8.53 8.2 31160 8.99 1200 8.11 23288 193703 26
2019-08-08 8.45 8.32 -0.16 8.29 8.53 8.2 31160 8.99 1200 8.11 23288 193703 26
2019-08-08 8.45 8.32 -0.16 8.29 8.53 8.2 31160 8.99 1200 8.11 23288 193703 26
2019-08-08 8.45 8.32 -0.16 8.29 8.53 8.2 31160 8.99 1200 8.11 23288 193703 26
2019-08-08 8.45 8.32 -0.16 8.29 8.53 8.2 31160 8.99 1200 8.11 23288 193703 26
2019-08-08 8.45 8.32 -0.16 8.29 8.53 8.2 31160 8.99 1200 8.11 23288 193703 26
2019-08-08 8.45 8.32 -0.16 8.29 8.53 8.2 31160 8.99 1200 8.11 23288 193703 26
2019-08-08 8.45 8.32 -0.16 8.29 8.53 8.2 31160 8.99 1200 8.11 23288 193703 26
2019-08-08 8.45 8.32 -0.16 8.29 8.53 8.2 31160 8.99 1200 8.11 23288 193703 26
2019-08-08 8.45 8.32 -0.16 8.29 8.53 8.2 31160 8.99 1200 8.11 23288 193703 26
2019-08-07 8.45 8.45 -8.45 0 0 0 31160 9 980 8.4 0 0 0
2019-08-06 8.45 8.45 0.2 8.65 8.65 8.4 42660 9 975 8.5 2909 25002 6
2019-08-05 8.45 8.45 -0.05 8.4 8.41 8.4 38054 8.65 4340 8.4 2475 20791 5
2019-08-04 8.55 8.45 -0.19 8.36 8.89 8.36 46779 8.4 4835 8.36 3872 32716 10
2019-08-01 8.55 8.55 0.02 8.57 8.6 8.57 15224 9 2200 8.11 40 344 4
2019-08-01 8.55 8.55 0.02 8.57 8.6 8.57 15224 9 2200 8.11 40 344 4
2019-08-01 8.55 8.55 0.02 8.57 8.6 8.57 15224 9 2200 8.11 40 344 4
2019-07-25 8.73 8.73 0.17 8.9 9 8.8 21517 9.4 873 8.68 2804 24866 7
2019-07-24 8.73 8.73 -0.05 8.68 9 8.68 9517 9.4 2638 8.68 1247 10848 16
2019-07-22 8.97 8.73 -0.07 8.9 8.94 8.6 14017 9.4 2020 8.68 28897 252279 11
2019-07-21 8.97 8.97 0.49 9.46 9.47 9.46 12929 9.52 5750 8.2 185 1751 4
2019-07-18 8.97 8.97 -8.97 0 0 0 12929 9.52 90 8.2 0 0 0
2019-07-18 8.97 8.97 -8.97 0 0 0 12929 9.52 90 8.2 0 0 0
2019-07-18 8.97 8.97 -8.97 0 0 0 12929 9.52 90 8.2 0 0 0
2019-06-27 9.39 9.39 -9.39 0 0 0 16498 9.65 0 0 0 0 0
2019-06-27 9.39 9.39 -9.39 0 0 0 16498 9.65 0 0 0 0 0
2019-06-24 9.39 9.39 -9.39 0 0 0 17741 9.65 2000 8.9 0 0 0
2019-06-23 9.39 9.39 -9.39 0 0 0 13591 9.65 4200 8.9 0 0 0
2019-06-20 9.39 9.39 -0.09 9.3 9.35 9.3 13591 9.65 4200 8.9 2000 18609 2
2019-06-20 9.39 9.39 -0.09 9.3 9.35 9.3 13591 9.65 4200 8.9 2000 18609 2
2019-06-20 9.39 9.39 -0.09 9.3 9.35 9.3 13591 9.65 4200 8.9 2000 18609 2
2019-06-13 9.63 9.6 -0.03 9.6 9.61 9.6 10154 9.74 3150 9.3 11996 115204 6
2019-06-12 9.63 9.63 -9.63 0 0 0 11718 9.75 7402 9.61 0 0 0
2019-06-11 9.62 9.63 0.01 9.63 9.63 9.6 11718 9.75 7150 9.55 9550 91960 4
2019-06-10 9.62 9.62 0 9.62 9.62 9.62 10606 9.9 9150 9.51 3000 28860 2
2019-06-09 9.53 9.62 0.09 9.62 9.62 9.62 10606 9.62 9150 9.39 50600 486772 5
2019-06-03 9.53 9.53 -9.53 0 0 0 2700 10.2 7350 9.25 0 0 0
2019-06-02 9.34 9.53 -0.03 9.31 9.62 9.31 2200 10.2 9350 9.17 31222 297558 6
2019-05-30 9.16 9.34 0.27 9.43 9.43 9.14 4513 9.58 2000 8.88 7822 73020 5
2019-05-23 9 9.05 0.02 9.02 9.05 9.02 12784 9.4 7800 8.84 12000 108540 3
2019-05-22 9 9 0.01 9.01 9.01 9 12784 9.4 7800 8.84 9700 87343 7
2019-05-21 9 9 -9 0 0 0 9185 9.43 7800 8.84 0 0 0
2019-05-20 8.97 9 0.03 9 9 9 8685 9.43 6000 8.84 5000 45000 4
2019-05-19 8.88 8.97 0.04 8.92 9 8.92 8685 9.43 7800 8.84 5600 50240 3
2019-05-16 8.94 8.88 -0.04 8.9 8.9 8.84 9602 9 7800 8.84 10206 90624 5
2019-05-15 8.94 8.94 -8.94 0 0 0 5679 9.6 16503 8.82 0 0 0
2019-05-14 8.94 8.94 -0.03 8.91 8.93 8.91 5679 9.6 14703 8.76 2885 25717 4
2019-05-13 9 8.94 0.74 9.74 9.89 8.76 6879 9.6 13273 8.9 7014 62723 7
2019-05-12 9 9 0 9 9 8.77 1200 9.9 14692 8.75 1185 10435 2
2019-05-09 9 9 0 9 9 8.99 7205 9.79 6500 8.85 6858 61690 8
2019-05-06 9.65 9.43 -0.23 9.42 9.46 9.42 6638 9.9 4000 9.06 4275 40315 5
2019-05-05 9.88 9.65 -0.38 9.5 10.04 9.5 18138 9.9 4480 9.46 10800 104229 8
2019-05-02 9.88 9.88 0.19 10.07 10.07 10.05 4420 10.06 5300 9.55 1500 15085 2
2019-04-30 9.48 9.88 0.12 9.6 10.2 9.6 14820 10 2300 9.46 3650 36074 7
2019-04-24 9.31 9.48 0.04 9.35 9.83 9.35 8820 9.8 13210 9.36 14634 138673 14
2019-04-23 9.31 9.31 0.93 10.24 10.24 10.24 10500 9.65 14756 9.26 4 41 1
2019-04-22 8.75 9.31 0.87 9.62 9.62 8.97 0 0 12906 9.26 72147 672028 56
2019-04-21 8.77 8.75 -0.02 8.75 8.75 8.75 28112 8.97 2595 8.4 6500 56875 2
2019-04-18 8.75 8.77 0 8.75 8.78 8.75 32693 8.97 2595 8.4 10390 91073 5
2019-04-17 8.52 8.75 0.28 8.8 8.88 8.4 29663 8.97 7765 8.75 26907 235564 23
2019-04-16 8.52 8.52 -8.52 0 0 0 22430 8.65 2777 8.38 0 0 0
2019-04-15 8.61 8.52 -0.01 8.6 8.6 8.38 23330 8.65 2585 8.4 12025 102410 6
2019-04-14 8.42 8.61 0.14 8.56 8.7 8.52 19696 8.78 1965 8.37 26850 231215 27
2019-04-11 8.5 8.42 0 8.5 8.5 8.25 9904 8.67 727 8.07 4075 34317 4
2019-04-10 8.51 8.5 -0.01 8.5 8.52 8.26 12204 8.64 727 8.07 16760 142464 13
2019-04-03 8.4 8.4 0.04 8.44 8.44 8.4 15488 8.46 1560 8.25 3000 25300 3
2019-04-02 8.4 8.4 0 8.4 8.4 8.4 14388 8.48 560 8.06 2500 21000 3
2019-04-01 8.37 8.4 -0.16 8.21 8.53 8.21 8850 8.5 50 8.21 5860 49230 7
2019-03-27 8.08 8.08 -8.08 0 0 0 5450 8.46 3239 8 0 0 0
2019-03-26 8.07 8.08 0.18 8.25 8.25 8 5200 8.46 3239 8 8691 70213 7
2019-03-25 8.07 8.07 -8.07 0 0 0 7950 8.25 4739 8 0 0 0
2019-03-24 8.07 8.07 0.03 8.1 8.1 8.1 7450 8.25 4739 8 500 4050 1
2019-03-21 7.98 8.07 0.12 8.1 8.12 8 7450 8.25 4739 8 15433 124498 8
2019-03-20 7.85 7.98 0.15 8 8.05 7.7 5037 8.11 4550 7.55 18120 144628 15
2019-03-19 7.85 7.85 0.05 7.9 7.9 7.9 8537 7.97 9839 7.6 500 3950 1
2019-03-14 7.8 7.85 0.1 7.9 7.9 7.84 6687 7.94 9839 7.6 6961 54648 7
2019-03-11 7.8 7.8 0.07 7.87 7.87 7.87 8298 7.87 5550 7.5 189 1487 1
2019-03-10 7.68 7.8 0.12 7.8 7.83 7.77 6487 7.94 5050 7.44 10711 83549 11
2019-02-27 7.54 7.54 0.21 7.75 7.75 7.75 34268 7.9 5000 7.4 50 388 1
2019-02-25 7.54 7.54 0.21 7.75 7.75 7.61 33098 7.75 8550 7.55 2470 19121 7
2019-02-17 7.41 7.52 0.14 7.55 7.6 7.36 8550 7.77 12995 7.52 11006 82721 13
2019-02-14 7.41 7.41 -0.04 7.37 7.4 7.37 3150 7.55 16350 7.37 1000 7396 2
2019-01-10 6.54 6.54 -6.54 0 0 0 13695 6.81 13000 6.43 0 0 0
2018-12-30 6.34 6.4 0.16 6.5 6.5 6.4 18397 6.5 8000 6.17 13203 84514 5
2018-12-27 6.34 6.34 -6.34 0 0 0 13921 6.43 7000 6.11 0 0 0
2018-12-26 6.25 6.34 0.1 6.35 6.35 6.31 13921 6.45 10000 6.11 9282 58893 7
2018-12-25 6.25 6.25 0.1 6.35 6.35 6.27 12421 6.35 15000 6.11 4098 25811 6
2018-12-24 6.25 6.25 -6.25 0 0 0 15139 6.35 17000 6.11 0 0 0
2018-11-14 6.56 6.46 -0.06 6.5 6.5 6.39 10250 6.59 60630 6.4 33470 216379 19
2018-11-13 6.42 6.56 0.06 6.48 6.6 6.48 15385 6.57 67630 6.47 63842 418987 7
2018-11-12 6.36 6.42 0.24 6.6 6.6 6.4 250 6.8 58635 6.45 11200 71920 17
2018-11-11 6.36 6.36 -6.36 0 0 0 950 6.6 13135 6.35 0 0 0
2018-11-01 6.35 6.35 0.05 6.4 6.4 6.35 10905 6.47 5000 6 3518 22410 3
2018-10-31 6.3 6.35 0.05 6.35 6.4 6.23 11923 6.4 15000 6.3 38006 241298 7
2018-10-30 6.3 6.3 0 6.3 6.3 6.3 20673 6.4 6380 6.21 94 592 1
2018-10-29 6.3 6.3 0.09 6.39 6.39 6.27 20673 6.4 6380 6.21 52404 330155 17
2018-10-28 6.3 6.3 -6.3 0 0 0 18373 6.4 6880 6.2 0 0 0
2018-10-25 6.3 6.3 0.08 6.38 6.38 6.38 20673 6.4 6880 6.15 1350 8613 2
2018-10-24 6.31 6.3 -0.01 6.3 6.3 6.3 12959 6.38 5880 6.15 5250 33075 2
2018-10-23 6.31 6.31 0.09 6.4 6.4 6.3 12959 6.4 5880 6.15 338 2130 2
2018-10-22 6.31 6.31 -0.01 6.3 6.3 6.3 12719 6.4 5880 6.15 2038 12839 1
2018-10-21 6.3 6.31 -0.01 6.29 6.33 6.29 9829 6.47 5880 6.15 20000 126150 6
2018-10-18 6.3 6.3 0 6.3 6.3 6.3 10079 6.47 6880 6.3 10000 63000 5
2018-10-17 6.33 6.3 -0.03 6.3 6.3 6.3 11579 6.47 6880 6.15 20000 126000 7
2018-10-16 6.31 6.33 -0.01 6.3 6.36 6.3 10229 6.48 6880 6.15 14667 92772 10
2018-10-15 6.3 6.31 0 6.3 6.35 6.3 10229 6.48 11000 6.12 8071 50897 7
2018-10-14 6.3 6.3 0.18 6.48 6.48 6.19 5300 6.48 1000 6.12 3000 18993 4
2018-10-11 6.3 6.3 0 6.3 6.3 6.25 5750 6.48 1000 6.12 39092 246275 20
2018-10-10 6.3 6.3 0 6.3 6.3 6.1 7600 6.38 1060 6.1 3940 24434 3
2018-10-09 6.15 6.3 0.15 6.3 6.3 6.3 7600 6.45 5000 6.1 34000 214200 12
2018-10-08 6.15 6.15 -6.15 0 0 0 7766 6.45 5000 5.86 0 0 0
2018-10-02 6.3 6.3 0 6.3 6.3 6.3 8600 6.39 1000 5.81 9000 56700 2
2018-10-01 6.3 6.3 -0.1 6.2 6.2 6.2 4250 6.48 1000 5.81 2143 13287 1
2018-09-30 6.37 6.3 -0.07 6.3 6.31 6.3 19000 6.39 2143 6.2 4963 31287 3
2018-09-13 6.5 6.49 -0.08 6.42 6.51 6.2 21461 6.55 34788 6.41 34325 222902 14
2018-09-12 6.51 6.5 -0.01 6.5 6.5 6.5 22311 6.6 48423 6.5 6000 39001 3
2018-09-10 6.5 6.51 0 6.5 6.65 6.5 21786 6.59 50423 6.5 63843 415779 28
2018-09-09 6.5 6.5 0.05 6.55 6.55 6.55 21521 6.65 28000 6.41 1400 9170 1
2018-09-06 6.5 6.5 0 6.5 6.5 6.5 22521 6.65 54500 6.41 20653 134245 9
2018-09-05 6.61 6.5 -0.11 6.5 6.56 6.4 23908 6.65 34500 6.33 231241 1502773 18
2018-09-04 6.43 6.61 0.24 6.67 6.68 6.47 23058 6.68 34500 6.4 5775 38153 27
2018-09-03 6.43 6.43 -0.09 6.34 6.34 6.34 13896 6.67 29000 6.31 750 4755 1
2018-09-02 6.38 6.43 -0.04 6.34 6.5 6.34 12860 6.67 9000 6.31 5500 35384 4
2018-08-30 6.38 6.38 0.02 6.4 6.4 6.31 11623 6.67 35410 6.41 1299 8269 13
2018-08-29 6.38 6.38 -0.23 6.15 6.15 6.15 10495 6.67 34450 6.31 500 3075 1
2018-08-28 7.43 6.38 -1.43 6 7 6 23726 6.68 10000 6.3 9160 58420 10
2018-08-27 7.27 7.43 0.07 7.34 7.53 7.32 32347 7.52 31020 7.3 28904 214667 32
2018-08-26 7.18 7.27 0.02 7.2 7.45 7.15 60347 7.44 1370 7.17 29660 215628 22
2018-08-19 7.47 7.18 -0.27 7.2 7.35 7.1 44028 7.57 1020 7 22700 162973 14
2018-08-15 7.41 7.4 -0.1 7.31 7.5 7.31 81931 7.48 22220 7.3 6054 44789 19
2018-08-12 7.41 7.43 0.04 7.45 7.45 7.39 99667 7.49 11649 7.34 8149 60510 10
2018-08-02 7.38 7.42 0.12 7.5 7.64 7.41 69888 7.5 76520 7.4 9168 68014 17
2018-08-01 7.66 7.38 -0.32 7.34 7.65 7.34 76556 7.64 50014 7.38 7212 53249 17
2018-07-31 7.66 7.66 -0.01 7.65 7.65 7.65 73366 7.65 34056 7.55 70 539 7
2018-07-30 7.66 7.66 -0.16 7.5 7.68 7.5 75234 7.65 35955 7.5 2160 16237 18
2018-07-29 7.66 7.66 0.02 7.68 7.68 7.68 59894 7.68 10461 7.35 240 1848 24
2018-07-24 7.66 7.66 -0.19 7.47 7.5 7.47 63703 7.76 26179 7.47 1542 11546 5
2018-07-15 7.38 7.38 0.07 7.45 7.5 7.45 27928 7.45 16062 7.38 250 1865 6
2018-07-12 7.38 7.38 0.03 7.41 7.49 7.41 22878 7.5 18397 7.41 210 1560 5
2018-07-09 7.45 7.43 -0.02 7.43 7.49 7.43 26418 7.49 18062 7.36 4746 35265 7
2018-07-08 7.32 7.45 0.11 7.43 7.5 7.43 26465 7.49 19082 7.31 6540 48700 6
2018-07-05 7.32 7.32 0.33 7.65 7.7 7.64 25995 7.65 19082 7.34 1610 12307 3
2018-07-03 7.3 7.3 0.14 7.44 7.44 7.3 76558 7.45 12099 7.31 60065 438476 13
2018-07-02 7.3 7.3 0.02 7.32 7.32 7.32 81108 7.45 12044 7.11 419 3067 1
2018-06-28 7.32 7.3 -0.02 7.3 7.32 7.3 75021 7.48 16024 7.3 91744 669840 29
2018-06-27 7.31 7.32 0.01 7.32 7.32 7.3 104576 7.45 12574 7.31 5550 40610 5
2018-06-26 7.4 7.31 -0.08 7.32 7.32 7.01 104076 7.45 12024 7.05 17520 128049 6
2018-06-25 7.4 7.4 -7.4 0 0 0 93056 7.5 4544 7.3 0 0 0
2018-06-21 7.3 7.3 0 7.3 7.3 7.29 77578 7.44 5034 7.01 11500 83941 10
2018-06-20 7.29 7.3 0.01 7.3 7.3 7.25 79305 7.45 7034 7.01 5116 37341 3
2018-06-19 7.23 7.29 0.17 7.4 7.4 7.25 91405 7.45 5334 7.01 717389 5233124 13
2018-06-14 7.23 7.23 0.04 7.27 7.27 7.27 86828 7.27 1300 6.9 2379 17295 1
2018-06-13 7.23 7.23 0.02 7.25 7.34 7.25 90165 7.34 1300 6.9 1050 7617 3
2018-05-31 7 7 -7 0 0 0 26650 7 0 0 0 0 0
2018-05-30 7 7 -0.35 6.65 6.68 6.65 37975 7 6910 6.65 1600 10670 2
2018-05-29 7 7 -0.34 6.66 6.82 6.66 41075 6.99 7020 6.66 600 4015 2
2018-05-28 7 7 -0.1 6.9 7 6.9 40812 7 7120 6.82 739 5140 2
2018-05-23 7.05 7 0.25 7.3 7.3 7 43672 7.34 9136 7 15010 105073 19
2018-05-22 7 7.05 0 7 7.16 7 36722 7.35 7120 6.82 4404 31031 7
2018-05-21 7.12 7 -0.03 7.09 7.09 7 43134 7.09 8626 7 14450 101190 24
2018-05-20 7.12 7.12 -7.12 0 0 0 43407 7.09 3120 6.7 0 0 0
2018-05-17 7.12 7.12 -7.12 0 0 0 39820 7.15 8110 7 0 0 0
2018-05-16 7.04 7.12 0.11 7.15 7.15 7.1 38320 7.15 8110 7 5155 36719 10
2018-05-15 7.01 7.04 0.03 7.04 7.09 7 14735 7.09 10279 7 6295 44325 9
2018-05-14 6.98 7.01 0.04 7.02 7.02 7 32770 7.12 10257 7 6770 47446 5
2018-05-13 6.98 6.98 0.02 7 7 7 30630 7.14 2000 6.66 1680 11760 1
2018-05-03 7.45 7.3 -0.19 7.26 7.3 7.26 56907 7.7 14000 7.21 11200 81713 5
2018-04-30 7.34 7.49 0.16 7.5 7.52 7.4 52570 7.7 13000 7.21 119132 891828 33
2018-04-29 7 7.34 0.39 7.39 7.39 7.2 11400 7.39 19405 7.34 61990 454828 26
2018-04-26 7 7 0.08 7.08 7.08 7.07 36137 7.2 42405 7 4000 28285 2
2018-03-18 6.01 6.01 0.02 6.03 6.03 6.03 15937 6.14 20082 6.03 3000 18090 1
2018-03-15 6.01 6.01 0 6.01 6.01 6.01 13437 6.25 38082 6.01 503 3023 1
2018-03-14 6.01 6.01 0 6.01 6.02 6.01 15687 6.29 31725 6.01 1575 9476 3
2018-03-13 6.01 6.01 -0.01 6 6.01 6 14450 6.44 24225 6.01 5575 33505 6
2018-03-12 6.14 6.01 -0.14 6 6.03 6 43202 6.45 17300 6 18000 108098 8
2018-03-11 6.14 6.14 -6.14 0 0 0 41002 6.65 12052 6.03 0 0 0
2018-03-08 5.64 6.14 0.56 6.2 6.2 5.8 0 0 13022 6.01 154196 947365 58
2018-03-07 5.64 5.64 -0.04 5.6 5.63 5.6 20327 5.89 9750 5.51 2500 14058 4
2018-03-06 5.64 5.64 0 5.64 5.64 5.64 20827 5.89 8750 5.51 500 2820 1
2018-03-05 5.84 5.64 -0.24 5.6 5.92 5.6 24064 5.89 4750 5.51 16207 91404 15
2018-03-04 5.84 5.84 -0.09 5.75 5.85 5.75 21838 5.75 5582 5.66 3500 20275 3
2018-03-01 5.84 5.84 0.11 5.95 5.95 5.95 16027 5.95 8082 5.85 70 417 1
2018-02-28 5.78 5.84 0.19 5.97 5.97 5.7 11736 6.06 3582 5.7 10425 60897 8
2018-02-27 5.76 5.78 -0.06 5.7 5.99 5.7 23498 5.9 35958 5.7 15300 88365 11
2018-02-26 5.76 5.76 -5.76 0 0 0 17584 5.99 8194 5.72 0 0 0
2018-02-25 5.76 5.76 0.23 5.99 5.99 5.61 13467 5.99 7694 5.61 5010 29911 6
2018-02-22 5.76 5.76 -0.02 5.74 5.96 5.74 10006 5.99 6894 5.55 23487 135299 13
2018-02-21 5.88 5.76 -0.13 5.75 5.78 5.75 28567 5.99 6894 5.55 5347 30783 8
2018-02-20 5.88 5.88 -0.11 5.77 5.8 5.76 25267 5.99 8294 5.76 3400 19640 3
2018-02-19 5.88 5.88 -0.08 5.8 5.8 5.8 25267 6.03 8294 5.8 100 580 1
2018-02-18 6.02 5.88 -0.03 5.99 6 5.86 24756 6.09 7394 5.87 8058 47387 6
2018-02-15 6.02 6.02 -0.26 5.76 5.77 5.76 28215 6.09 4894 5.75 2100 12108 3
2018-02-14 6.02 6.02 -6.02 0 0 0 12209 6.15 8000 5.76 0 0 0
2018-02-13 5.6 6.02 0.56 6.16 6.16 5.8 3047 6.16 41105 6 43180 260018 23
2018-02-12 5.63 5.6 0.11 5.74 5.74 5.55 10250 5.89 28500 5.63 6221 34809 3
2018-02-11 5.72 5.63 -0.3 5.42 5.71 5.42 9750 5.89 3575 5.34 6979 39288 12
2018-02-08 5.72 5.72 0.16 5.88 5.88 5.88 10200 5.95 70600 5.75 1800 10584 1
2018-02-07 5.92 5.72 -0.22 5.7 5.76 5.7 39887 6.11 71292 5.75 30000 171470 18
2018-02-06 6 5.92 -0.3 5.7 6 5.68 32987 6.22 66450 5.74 33899 200719 15
2018-02-05 6 6 0.2 6.2 6.2 6.1 32987 6.22 28000 6 1000 6125 2
2018-02-04 6 6 0 6 6 6 31000 6.22 3000 5.51 24000 144000 9
2018-02-01 6 6 -6 0 0 0 31000 6.22 33000 6 0 0 0
2018-01-31 6.01 6 -0.01 6 6 6 31848 6.22 35000 6 90000 540000 10
2018-01-30 6.01 6.01 -0.01 6 6 5.52 67335 6.05 26700 6 4457 26667 6
2018-01-29 6.02 6.01 0 6.02 6.05 6 68335 6.05 32576 6 84115 505737 29
2018-01-28 6.04 6.02 -0.03 6.01 6.05 5.99 42085 6.15 2630 5.89 120890 727825 44
2018-01-24 6.12 6.04 -0.06 6.06 6.15 6.02 72145 6.32 10630 6 19880 119987 9
2018-01-23 6 6.12 0.06 6.06 6.25 6.05 66582 6.28 46630 6 4910 30033 8
2018-01-22 5.97 6 0.18 6.15 6.15 6 65715 6.15 46630 6 13400 80430 6
2018-01-21 5.97 5.97 -0.03 5.94 5.94 5.94 62487 6.3 6630 5.89 1339 7954 1
2018-01-18 5.95 5.97 -0.02 5.93 5.99 5.93 63687 6.25 26630 5.92 11500 68675 6
2018-01-17 5.95 5.95 0.05 6 6 5.97 58487 6.3 31700 5.95 2900 17350 4
2018-01-16 5.95 5.95 0.02 5.97 5.97 5.96 69147 5.97 21700 5.91 4000 23862 3
2018-01-15 5.95 5.95 -0.03 5.92 5.92 5.92 45610 5.97 31700 5.83 1000 5920 1
2018-01-14 5.93 5.95 0.04 5.97 5.97 5.82 42610 5.97 6700 5.67 8453 50319 8
2018-01-11 5.83 5.93 0.12 5.95 5.96 5.82 47505 5.96 30200 5.93 39742 235685 28
2018-01-10 5.8 5.83 0.09 5.89 5.89 5.8 64487 5.93 33350 5.8 10250 59805 6
2018-01-09 5.8 5.8 0 5.8 5.8 5.8 64487 5.85 41700 5.8 20000 116000 2
2018-01-08 5.79 5.8 0.01 5.8 5.82 5.8 64487 5.85 52322 5.8 23753 137814 12
2018-01-04 5.69 5.79 0.12 5.81 5.84 5.75 65269 5.93 71700 5.8 156485 906289 33
2018-01-03 5.63 5.69 0.07 5.7 5.74 5.67 67687 5.75 32894 5.67 22260 126759 13
2018-01-02 5.52 5.63 0.14 5.66 5.66 5.42 41400 5.67 43894 5.64 29363 165177 27
2017-12-31 5.52 5.52 0.08 5.6 5.6 5.6 18435 5.62 12987 5.41 1350 7560 2
2017-12-28 5.42 5.52 0.08 5.5 5.64 5.5 21687 5.6 56049 5.47 2960 16331 4
2017-12-27 5.42 5.42 0.08 5.5 5.5 5.5 21697 5.64 65049 5.5 1000 5500 1
2017-12-26 5.42 5.42 0.03 5.45 5.45 5.45 11697 5.64 65549 5.45 345 1880 1
2017-12-25 5.44 5.42 0.06 5.5 5.5 5.4 12697 5.64 46549 5.41 10000 54225 7
2017-12-19 5.19 5.31 0.29 5.48 5.48 5.25 13087 5.49 67929 5.23 94723 503220 46
2017-12-18 5.15 5.19 0.1 5.25 5.25 5.13 23137 5.3 75366 5.15 14238 73837 7
2017-12-17 5.25 5.15 -0.13 5.12 5.25 5.12 13740 5.3 39804 5.1 10000 51535 4
2017-12-14 5.22 5.25 0.05 5.27 5.28 5.22 17387 5.28 44182 5.1 42991 225756 26
2017-12-13 5.22 5.22 -5.22 0 0 0 44337 5.25 45872 5.12 0 0 0
2017-12-12 5.22 5.22 -0.11 5.11 5.28 5.11 42587 5.25 44872 5.05 9250 48286 11
2017-12-11 5.12 5.22 0.13 5.25 5.27 5.17 40287 5.27 44672 5.05 30150 157393 22
2017-12-10 5.01 5.12 0.2 5.21 5.21 5.05 12050 5.21 41172 5.05 10922 55944 12
2017-12-07 5 5.01 0 5 5.09 5 14575 5.1 22882 5 23500 117820 8
2017-12-06 5 5 0 5 5 5 15325 5.1 31028 5 5000 25000 2
2017-12-05 5.02 5 0.03 5.05 5.05 5 15325 5.1 31028 5 2868 14354 4
2017-12-04 5.04 5.02 -0.02 5.02 5.04 5.01 13525 5.1 34796 5.01 9194 46199 9
2017-12-03 5.09 5.04 -0.05 5.04 5.05 5.04 14512 5.1 44690 5.04 2000 10085 3
2017-11-29 5.05 5.09 0 5.05 5.14 5.05 4400 5.2 45767 5.04 20307 103377 22
2017-11-27 5.06 5.06 -5.06 0 0 0 14670 5.09 50382 5.01 0 0 0
2017-11-26 5.02 5.06 0 5.02 5.08 5.02 13920 5.09 40382 5.01 3350 16962 3
2017-11-23 5.07 5.02 -0.06 5.01 5.02 5.01 11120 5.09 28882 5 2000 10037 2
2017-11-22 5 5.07 0.1 5.1 5.1 5.05 9470 5.1 43882 5 3600 18266 3
2017-11-21 5 5 0 5 5 5 11350 5.1 46132 4.97 32517 162585 4
2017-11-20 5.05 5 -0.05 5 5.01 5 14600 5.05 47979 4.97 28757 143791 8
2017-11-19 5.08 5.05 -0.07 5.01 5.07 5.01 7250 5.1 50569 5 9000 45410 6
2017-11-16 5.02 5.08 -0.01 5.01 5.12 5.01 16528 5.14 71788 4.97 19862 100970 10
2017-11-15 5.02 5.02 -0.02 5 5.1 4.95 15190 5.04 74613 4.97 28244 141751 17
2017-11-14 5.02 5.02 -5.02 0 0 0 18762 5.05 72216 5 0 0 0
2017-11-13 5 5.02 0 5 5.05 5 14062 5.09 72120 4.93 29446 147924 12
2017-11-12 5 5 0 5 5.05 5 19232 5.04 71120 4.9 42530 212761 16
2017-11-09 4.95 5 0.05 5 5.07 4.99 12663 5.05 67120 4.9 42877 214517 19
2017-11-08 4.86 4.95 0.09 4.95 4.97 4.94 27675 4.99 89969 4.87 7808 38673 8
2017-11-07 4.88 4.86 0 4.88 4.93 4.8 25078 4.94 87969 4.87 60289 292863 29
2017-11-06 4.87 4.88 0.02 4.89 4.89 4.86 27856 4.96 92485 4.88 15465 75397 11
2017-11-05 4.89 4.87 -0.02 4.87 4.88 4.87 58827 5 102863 4.87 4577 22304 3
2017-11-02 4.96 4.89 -0.08 4.88 5.05 4.87 16649 5.08 76016 4.87 7980 39026 10
2017-11-01 4.88 4.96 -0.01 4.87 5.06 4.87 15689 5.06 97750 4.86 27920 138480 23
2017-10-31 4.94 4.88 -0.07 4.87 4.99 4.87 16739 4.98 96661 4.87 11909 58095 9
2017-10-30 4.87 4.94 -0.01 4.86 5 4.86 23174 5 112169 4.85 31500 155480 17
2017-10-29 4.84 4.87 0.13 4.97 4.97 4.84 23679 4.95 109169 4.85 24600 119804 13
2017-10-26 4.85 4.84 -0.02 4.83 4.86 4.83 27204 4.9 101925 4.83 4628 22410 5
2017-10-25 4.86 4.85 -0.01 4.85 4.87 4.85 25204 4.94 113150 4.85 2300 11160 5
2017-10-24 4.87 4.86 -0.02 4.85 4.86 4.85 24829 4.95 76100 4.85 18850 91544 11
2017-10-23 4.86 4.87 0 4.86 4.87 4.86 26630 4.95 69350 4.86 3000 14595 2
2017-10-22 4.8 4.86 0.14 4.94 4.94 4.75 25175 4.95 59088 4.86 12975 63068 12
2017-10-19 4.8 4.8 0 4.8 4.8 4.78 29204 4.94 50685 4.78 26053 125043 16
2017-10-18 4.8 4.8 0 4.8 4.81 4.78 39754 4.94 79277 4.8 35721 171464 16
2017-10-17 4.84 4.8 -0.04 4.8 4.8 4.8 40075 4.94 73088 4.8 11065 53112 7
2017-10-16 4.7 4.84 0.1 4.8 4.94 4.7 44075 4.86 57894 4.8 88355 427445 61
2017-10-15 4.71 4.7 -0.01 4.7 4.71 4.69 54514 4.78 29238 4.57 32576 153089 18
2017-10-12 4.7 4.71 0 4.7 4.75 4.7 16775 4.86 21938 4.68 42013 197970 25
2017-10-11 4.7 4.7 0 4.7 4.71 4.7 21725 4.86 51472 4.68 127875 601128 54
2017-10-10 4.84 4.7 -0.14 4.7 4.72 4.7 14575 4.95 42672 4.65 64045 301224 39
2017-10-09 4.93 4.84 -0.23 4.7 5 4.7 20080 5.05 23992 4.61 71597 346271 45
2017-10-02 4.79 4.86 0.01 4.8 4.95 4.76 56963 4.94 43566 4.75 9700 47133 9
2017-10-01 4.79 4.79 -4.79 0 0 0 16538 4.94 29266 4.71 0 0 0
2017-09-27 4.83 4.79 0.08 4.91 4.91 4.57 25178 4.88 23826 4.6 160898 771385 6
2017-09-26 4.82 4.83 -0.02 4.8 4.86 4.8 13730 5 24826 4.75 17142 82713 12
2017-09-25 4.91 4.82 -0.11 4.8 4.85 4.77 11280 5 20826 4.75 15602 75235 14
2017-09-24 4.66 4.91 0.31 4.97 5.09 4.82 8480 5.05 43326 4.75 22950 112700 16
2017-09-20 4.49 4.66 0.26 4.75 4.82 4.5 12650 4.83 48890 4.48 54709 255006 40
2017-09-19 4.5 4.49 0.01 4.51 4.51 4.47 30813 4.52 58714 4.46 5488 24619 7
2017-09-18 4.45 4.5 0.01 4.46 4.53 4.46 26993 4.56 35736 4.43 11705 52665 10
2017-09-17 4.43 4.45 0 4.43 4.47 4.43 24278 4.56 36272 4.42 20094 89349 12
2017-09-14 4.41 4.43 0.02 4.43 4.43 4.43 25209 4.56 40472 4.42 3967 17574 3
2017-09-13 4.42 4.41 0.06 4.48 4.48 4.4 28409 4.48 49698 4.42 13435 59232 11
2017-09-12 4.42 4.42 -0.03 4.39 4.56 4.39 24273 4.48 45493 4.42 9380 41418 10
2017-09-11 4.49 4.42 -0.15 4.34 4.46 4.34 21673 4.63 21338 4.41 12100 53529 6
2017-09-10 4.49 4.49 -0.01 4.48 4.48 4.45 29373 4.58 40938 4.46 248 1110 2
2017-09-07 4.51 4.49 -0.06 4.45 4.51 4.45 37573 4.59 33938 4.44 6791 30520 2
2017-09-06 4.51 4.51 0.04 4.55 4.55 4.55 35373 4.6 23729 4.4 1000 4550 1
2017-09-05 4.51 4.51 -0.11 4.4 4.5 4.4 32609 4.57 22791 4.4 1159 5195 5
2017-08-30 4.4 4.51 0.13 4.53 4.53 4.49 14200 4.55 16000 4.34 2900 13070 6
2017-08-29 4.4 4.4 0.02 4.42 4.5 4.4 18475 4.54 16920 4.41 1850 8268 4
2017-08-28 4.39 4.4 0.01 4.4 4.41 4.4 8675 4.52 7000 4.4 4106 18069 6
2017-08-27 4.51 4.39 -0.11 4.4 4.5 4.3 30000 4.55 5000 4.23 15721 68976 14
2017-08-24 4.6 4.51 0 4.6 4.6 4.19 16711 4.75 6460 4.36 60105 270817 30
2017-08-22 5.4 4.62 -0.66 4.74 4.77 4.6 109042 4.8 0 0 183048 846232 66
2017-08-21 5.29 5.4 0.06 5.35 5.49 5.25 53773 5.39 1 4.87 142558 769575 95
2017-08-20 5.36 5.29 -0.15 5.21 5.36 5.15 84945 5.39 39851 5.16 57460 304115 43
2017-08-17 5.41 5.36 -0.03 5.38 5.39 5.33 80602 5.38 7378 5.33 24050 128960 25
2017-08-16 5.49 5.41 -0.11 5.38 5.49 5.38 110553 5.4 12378 5.36 39688 214871 24
2017-08-13 5.51 5.42 -0.03 5.48 5.5 5.36 69996 5.49 7378 5.3 68076 368647 62
2017-08-10 5.61 5.51 -0.15 5.46 5.67 5.46 73883 5.5 8320 5.41 78693 433390 35
2017-08-09 5.61 5.61 0.04 5.65 5.65 5.55 69532 5.68 13164 5.61 11929 66959 15
2017-08-08 5.7 5.61 -0.09 5.61 5.75 5.6 48532 5.69 10556 5.6 7636 42866 11
2017-08-07 5.65 5.7 0.05 5.7 5.74 5.68 45188 5.75 17780 5.6 17752 101199 20
2017-08-06 5.58 5.65 0.07 5.65 5.65 5.64 104154 5.66 29600 5.56 7700 43493 8
2017-08-03 5.42 5.58 0.18 5.6 5.6 5.54 63790 5.65 17020 5.39 30000 167375 13
2017-08-02 5.46 5.42 -0.05 5.41 5.43 5.4 120029 5.55 23020 5.4 9600 52017 6
2017-07-27 5.4 5.49 0.11 5.51 5.53 5.35 59204 5.53 41708 5.36 39486 216825 29
2017-07-26 5.32 5.4 0.09 5.41 5.45 5.33 67362 5.45 39048 5.37 17592 95084 10
2017-07-25 5.35 5.32 -0.03 5.32 5.42 5.3 54362 5.45 28978 5.32 53255 283507 27
2017-07-24 5.37 5.35 0.06 5.43 5.48 5.3 69862 5.45 22500 5.3 29400 157149 29
2017-07-17 5.21 5.49 0.32 5.53 5.55 5.25 21874 5.55 25686 5.35 76246 418309 49
2017-07-16 5.19 5.21 0.18 5.37 5.37 5.2 24009 5.4 20491 5.14 3080 16047 3
2017-07-12 5.18 5.18 0.02 5.2 5.2 5.1 51170 5.35 23812 5.12 8214 42541 5
2017-07-11 5.22 5.18 -0.1 5.12 5.29 5.11 54670 5.35 32750 5.11 53994 279589 36
2017-07-10 5.29 5.22 -0.09 5.2 5.4 5.18 82868 5.38 23633 5.1 49371 257827 28
2017-07-09 5.4 5.29 0 5.4 5.4 5.25 68061 5.43 28462 5.25 43750 231424 26
2017-07-02 4.76 4.74 -0.01 4.75 4.85 4.72 64112 4.84 21965 4.74 13625 64595 12
2017-06-28 4.76 4.76 -0.04 4.72 4.73 4.72 53112 4.87 20490 4.72 755 3565 3
2017-06-22 4.67 4.76 0.04 4.71 4.86 4.67 61537 4.87 26895 4.68 127000 604118 59
2017-06-21 4.67 4.67 0 4.67 4.83 4.62 90527 4.83 34177 4.63 1937 9059 5
2017-06-20 4.76 4.67 -0.09 4.67 4.67 4.67 89537 4.83 30677 4.67 3712 17335 2
2017-06-19 4.6 4.76 0.15 4.75 4.8 4.6 85710 4.83 31217 4.61 227881 1085499 65
2017-06-18 4.61 4.6 -0.01 4.6 4.69 4.6 158360 4.69 24635 4.57 40030 184159 26
2017-06-15 4.67 4.61 -0.05 4.62 4.62 4.6 157922 4.69 24595 4.6 2600 11985 4
2017-06-14 4.57 4.67 0.08 4.65 4.68 4.6 161221 4.69 24105 4.6 14025 65448 9
2017-06-13 4.6 4.57 0 4.6 4.68 4.5 169943 4.69 19665 4.57 28800 131626 19
2017-06-12 4.55 4.6 0.05 4.6 4.67 4.57 107299 4.69 8275 4.6 11500 52857 5
2017-06-11 4.55 4.55 0.09 4.64 4.64 4.55 54193 4.69 8600 4.51 790 3599 2
2017-06-08 4.61 4.55 -0.06 4.55 4.57 4.55 152193 4.69 10000 4.53 17001 77393 13
2017-06-07 4.58 4.61 0.02 4.6 4.68 4.59 153503 4.69 17180 4.57 8688 40047 7
2017-06-06 4.58 4.58 0.01 4.59 4.59 4.59 157284 4.6 11598 4.57 400 1836 1
2017-06-04 4.56 4.58 0.04 4.6 4.6 4.54 149188 4.65 12000 4.54 7500 34371 4
2017-06-01 4.5 4.56 0.04 4.54 4.59 4.53 132188 4.67 10000 4.52 3980 18159 5
2017-05-31 4.53 4.5 0.04 4.57 4.58 4.5 31498 4.67 9000 4.52 93869 422518 34
2017-05-30 4.64 4.53 -0.14 4.5 4.67 4.5 117694 4.62 7000 4.39 82145 371941 50
2017-05-28 4.53 4.64 0.11 4.64 4.65 4.61 48540 4.76 26810 4.61 22867 106146 6
2017-05-25 4.53 4.53 0.12 4.65 4.65 4.6 47230 4.76 22360 4.56 2000 9225 3
2017-05-24 4.6 4.53 -0.06 4.54 4.55 4.5 72194 4.75 22040 4.5 13000 58868 9
2017-05-22 4.79 4.55 -0.28 4.51 4.61 4.5 75412 4.76 21530 4.5 44017 200288 24
2017-05-21 4.75 4.79 -0.14 4.61 4.92 4.55 64412 4.92 36330 4.6 29680 142106 20
2017-05-18 4.49 4.75 0.21 4.7 4.8 4.47 10973 4.89 48900 4.54 63338 300866 25
2017-05-17 4.5 4.49 -0.03 4.47 4.5 4.43 74190 4.62 43400 4.49 3387 15193 8
2017-05-16 4.52 4.5 -0.24 4.28 4.64 4.16 74190 4.57 41490 4.43 29315 131984 26
2017-05-15 4.52 4.52 -0.01 4.51 4.52 4.51 65800 4.64 4500 4.5 2000 9030 2
2017-05-14 4.54 4.52 -0.04 4.5 4.55 4.5 95090 4.65 15500 4.49 3220 14547 6
2017-05-11 4.54 4.54 -0.02 4.52 4.55 4.52 95090 4.65 16050 4.52 1650 7480 3
2017-05-10 4.55 4.54 0 4.55 4.55 4.51 97903 4.68 31000 4.47 9341 42405 7
2017-05-04 4.55 4.52 -0.11 4.44 4.55 4.44 73403 4.7 27000 4.43 35130 158842 27
2017-05-03 4.55 4.55 -4.55 0 0 0 43313 4.7 14081 4.52 0 0 0
2017-05-02 4.64 4.55 -0.14 4.5 4.57 4.5 44763 4.75 13081 4.52 14619 66546 12
2017-04-30 4.64 4.64 -0.09 4.55 4.7 4.52 39763 4.75 10500 4.42 1529 6936 6
2017-04-27 4.72 4.64 -0.15 4.57 4.7 4.57 60538 4.75 13705 4.5 15720 72995 11
2017-04-26 4.7 4.72 0.04 4.74 4.75 4.66 59535 4.75 21205 4.67 2881 13603 5
2017-04-24 4.59 4.7 0.13 4.72 4.79 4.65 58135 4.75 23205 4.55 87594 411828 33
2017-04-23 4.5 4.59 0.14 4.64 4.64 4.42 30105 4.66 15205 4.29 28495 130909 13
2017-04-20 4.5 4.5 -0.02 4.48 4.64 4.48 49105 4.62 15205 4.41 46263 208330 17
2017-04-19 4.5 4.5 -4.5 0 0 0 50705 4.64 15205 4.41 0 0 0
2017-04-18 4.48 4.5 0.02 4.5 4.5 4.5 44395 4.64 15205 4.36 5000 22500 3
2017-04-13 4.54 4.48 -0.04 4.5 4.5 4.45 39995 4.61 15205 4.36 3000 13450 2
2017-04-12 4.54 4.54 -4.54 0 0 0 31705 4.61 15205 4.32 0 0 0
2017-04-11 4.49 4.54 0.04 4.53 4.55 4.5 30395 4.61 13205 4.28 13922 63179 8
2017-04-10 4.49 4.49 -0.03 4.46 4.53 4.46 40227 4.54 14205 4.28 3068 13787 4
2017-04-09 4.57 4.49 -0.19 4.38 4.54 4.38 44537 4.54 13205 4.28 35634 159988 18
2017-04-06 4.4 4.57 0.05 4.45 4.62 4.44 56117 4.54 13205 4.28 25583 116884 28
2017-04-05 4.4 4.4 0 4.4 4.4 4.4 51002 4.5 17659 4.35 6000 26400 4
2017-04-04 4.36 4.4 0.04 4.4 4.4 4.4 19252 4.6 43221 4.35 2750 12100 2
2017-04-03 4.3 4.36 0.1 4.4 4.4 4.3 23372 4.49 7919 4.3 7587 33051 8
2017-04-02 4.3 4.3 0.04 4.34 4.34 4.34 23310 4.4 15905 4.28 957 4153 1
2017-03-30 4.3 4.3 -4.3 0 0 0 19017 4.34 15360 4.27 0 0 0
2017-03-29 4.35 4.3 -0.05 4.3 4.34 4.26 29571 4.34 17365 4.27 6043 25976 6
2017-03-28 4.35 4.35 -0.1 4.25 4.3 4.25 29196 4.39 5800 4.17 1710 7312 4
2017-03-27 4.35 4.35 -4.35 0 0 0 36196 4.39 10800 4.27 0 0 0
2017-03-26 4.35 4.35 -0.08 4.27 4.27 4.27 34664 4.39 9800 4.27 50 214 1
2017-03-23 4.35 4.35 0.04 4.39 4.39 4.39 32664 4.39 9800 4.27 946 4153 1
2017-03-22 4.28 4.35 0.02 4.3 4.5 4.15 32106 4.49 12235 4.27 4939 21468 9
2017-03-21 4.3 4.28 -0.13 4.17 4.33 4.17 56113 4.44 10577 4.2 10478 44843 11
2017-03-20 4.25 4.3 0.15 4.4 4.4 4.23 65831 4.44 10577 4.16 3384 14542 6
2017-03-19 4.35 4.25 -0.1 4.25 4.44 4.22 69246 4.45 10577 4.16 2995 12724 6
2017-03-16 4.27 4.35 0.08 4.35 4.35 4.35 57016 4.45 12334 4.11 4000 17401 5
2017-03-12 4.06 4.07 0.04 4.1 4.1 4 35828 4.15 13887 4 14125 57433 6
2017-03-02 4.03 4.03 -0.05 3.98 3.98 3.98 30361 4.05 687 3.97 200 796 1
2017-03-01 4.03 4.03 -0.04 3.99 3.99 3.97 28361 4.05 687 3.97 1063 4236 3
2017-02-20 3.97 4.04 0.09 4.06 4.06 4 19061 4.06 8500 4 20057 81121 10
2017-02-19 3.97 3.97 -0.03 3.94 3.95 3.94 14950 4.05 11000 3.92 736 2901 2
2017-02-16 3.91 3.97 0.04 3.95 4 3.95 5000 4.23 11000 3.92 9442 37464 11
2017-02-15 3.99 3.91 -0.03 3.96 3.96 3.9 14400 4.23 15014 3.98 21000 82087 9
2017-02-14 4.01 3.99 -0.08 3.93 4.29 3.92 17400 4.28 7835 3.92 26206 104500 21
2017-02-13 4.12 4.01 -0.21 3.91 4.36 3.91 22780 4.33 6422 3.93 20515 82245 12
2017-02-12 4.1 4.12 -0.02 4.08 4.13 4.08 15980 4.38 3850 4.08 17435 71768 12
2017-02-09 4.1 4.1 0.02 4.12 4.12 4.12 7750 4.39 4800 4.12 1000 4120 1
2017-02-08 4.3 4.1 -0.2 4.1 4.16 4.03 20148 4.34 16400 4.1 496335 2036028 58
2017-02-07 4.31 4.3 -0.01 4.3 4.31 4.29 31238 4.34 4800 4.26 14416 62033 9
2017-02-06 4.31 4.31 -0.14 4.17 4.38 4.17 24620 4.38 3800 4.18 11300 48693 8
2017-02-05 4.36 4.31 -0.06 4.3 4.39 4.3 26340 4.37 4000 4.16 5550 23903 5
2017-02-02 4.36 4.36 -4.36 0 0 0 22540 4.44 3300 4.25 0 0 0
2017-02-01 4.4 4.36 -0.01 4.39 4.45 4.14 52125 4.37 2876 4.2 39612 172590 20
2017-01-31 4.14 4.4 0.23 4.37 4.5 4.25 9940 4.45 3100 4.06 60853 267515 47
2017-01-30 4.14 4.14 0.11 4.25 4.25 4.23 10682 4.25 3600 3.98 2000 8484 3
2017-01-29 4.14 4.14 -4.14 0 0 0 12990 4.23 4850 3.98 0 0 0
2017-01-26 4.14 4.14 -4.14 0 0 0 10801 4.25 4850 4.01 0 0 0
2017-01-24 3.95 4.14 0.05 4 4.17 4 10801 4.25 3850 3.96 2600 10757 4
2017-01-23 3.95 3.95 -3.95 0 0 0 11506 4.17 3350 3.96 0 0 0
2017-01-22 4.08 3.95 -0.13 3.95 3.95 3.95 14006 4.17 2250 3.96 7304 28851 5
2017-01-19 4.08 4.08 -0.11 3.97 3.97 3.97 15006 4.25 2250 3.96 1692 6717 3
2017-01-17 4.11 4.2 0.14 4.25 4.25 4.17 28575 4.25 6742 3.96 7570 31826 8
2017-01-16 4.01 4.11 0.09 4.1 4.15 4.1 24253 4.23 8742 3.96 17500 72000 12
2017-01-15 4.01 4.01 -4.01 0 0 0 27753 4.1 8742 3.96 0 0 0
2017-01-12 4 4.01 -0.07 3.93 4.1 3.92 46253 4.1 7242 3.94 3963 15905 4
2017-01-11 4 4 0.02 4.02 4.02 4.02 52653 4.1 6200 3.92 2430 9769 2
2017-01-10 3.99 4 0.15 4.14 4.14 4 37653 4.17 6500 3.92 163000 652090 25
2017-01-09 3.99 3.99 -3.99 0 0 0 19500 4.17 7500 3.92 0 0 0
2017-01-08 3.99 3.99 -0.06 3.93 3.96 3.93 17000 4 7500 3.92 2000 7904 2
2017-01-05 4 3.99 0 4 4 3.94 43900 4.24 6600 3.92 40100 160110 18
2016-12-26 4.11 4.11 -0.01 4.1 4.1 4.1 54515 4.15 8100 3.85 900 3690 1
2016-12-25 4.1 4.11 0 4.1 4.12 4.1 10515 4.15 106500 4.1 3600 14800 2
2016-12-22 4.1 4.1 0 4.1 4.11 4.1 47147 4.12 9100 3.84 25500 104571 10
2016-12-21 4.09 4.1 0.01 4.1 4.1 4.1 46747 4.12 7600 3.8 8530 34973 7
2016-12-20 4.01 4.09 0.09 4.1 4.1 4.05 44098 4.12 11002 3.8 14566 59596 12
2016-12-19 3.91 4.01 0.14 4.05 4.05 4 18724 4.06 9002 3.8 10000 40140 7
2016-12-18 4 3.91 -0.2 3.8 4 3.8 32074 4.05 10002 3.77 5500 21510 4
2016-12-15 4 4 0 4 4.01 4 17072 4.05 10002 3.77 53024 212116 10
2016-12-14 3.74 4 0.26 4 4 4 3650 4.05 12502 3.71 43058 172232 14
2016-12-13 3.98 3.74 -0.24 3.74 3.75 3.72 53040 4 9002 3.71 3150 11788 4
2016-12-12 3.89 3.98 0.11 4 4 3.93 38740 4.06 10002 3.7 32250 128287 16
2016-12-08 3.76 3.89 0.14 3.9 3.9 3.62 23400 3.93 7902 3.65 113298 440681 13
2016-12-07 3.79 3.76 -0.04 3.75 3.76 3.75 17176 3.85 58387 3.75 3223 12111 3
2016-12-06 3.79 3.79 0.06 3.85 3.85 3.8 16200 3.94 59200 3.75 2150 8188 3
2016-12-05 3.75 3.79 0.05 3.8 3.8 3.76 11700 3.94 59200 3.75 7023 26609 9
2016-12-04 3.9 3.75 -0.15 3.75 3.8 3.75 16500 3.98 53000 3.75 25000 93815 4
2016-12-01 3.91 3.9 -0.02 3.89 3.92 3.89 17475 3.95 74500 3.75 4892 19085 7