Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2022-01-10 | 8.38 | 8.21 | -0.17 | ![]() |
8.21 | 8.36 | 8.19 | 666329 | 8.25 | 408586 | 8.21 | 269002 | 2218274 | 219 |
2022-01-09 | 8.4 | 8.38 | -0.1 | ![]() |
8.3 | 8.45 | 8.26 | 528733 | 8.38 | 335483 | 8.33 | 249743 | 2089961 | 185 |
2022-01-05 | 8.14 | 8.4 | 0.26 | ![]() |
8.4 | 8.47 | 8.11 | 460637 | 8.4 | 263259 | 8.38 | 1004927 | 8368799 | 463 |
2022-01-04 | 7.91 | 8.14 | 0.23 | ![]() |
8.14 | 8.33 | 7.92 | 709990 | 8.21 | 434921 | 8.16 | 1327731 | 10781954 | 415 |
2022-01-03 | 8.22 | 7.91 | -0.31 | ![]() |
7.91 | 8.3 | 7.85 | 974182 | 7.94 | 423574 | 8 | 931792 | 7502716 | 537 |
2022-01-02 | 8.42 | 8.22 | -0.2 | ![]() |
8.22 | 8.55 | 8.18 | 823716 | 8.2 | 167812 | 8.2 | 533912 | 4432598 | 383 |
2021-12-30 | 8.33 | 8.42 | 0.09 | ![]() |
8.42 | 8.62 | 8.03 | 962452 | 8.3 | 295369 | 8.33 | 756318 | 6272059 | 486 |
2021-12-29 | 33.21 | 33.5 | 0.29 | ![]() |
33.5 | 33.6 | 33.13 | 305937 | 33.53 | 112846 | 33.5 | 803532 | 26909936 | 563 |
2021-12-28 | 33.58 | 33.21 | -0.37 | ![]() |
33.21 | 33.85 | 33.11 | 395524 | 33.3 | 104106 | 33.21 | 102123 | 3401022 | 178 |
2021-12-27 | 33.31 | 33.58 | 0.27 | ![]() |
33.58 | 33.79 | 33.2 | 330288 | 33.6 | 214246 | 33.58 | 380654 | 12747943 | 288 |
2021-12-26 | 33.09 | 33.31 | 0.22 | ![]() |
33.31 | 33.95 | 33.09 | 290511 | 33.31 | 175181 | 33.3 | 235636 | 7852302 | 209 |
2021-12-23 | 32.79 | 33.09 | 0.4 | ![]() |
33.19 | 33.3 | 32.7 | 203274 | 33.19 | 341888 | 39 | 342848 | 11312704 | 258 |
2021-12-22 | 32.86 | 32.79 | -0.07 | ![]() |
32.79 | 33.04 | 32.72 | 297766 | 32.79 | 243882 | 32.76 | 321577 | 10576545 | 419 |
2021-12-21 | 32.92 | 32.86 | -0.06 | ![]() |
32.86 | 33.46 | 32.72 | 262082 | 32.96 | 157533 | 32.86 | 316889 | 10503695 | 313 |
2021-12-20 | 33.56 | 32.92 | -0.64 | ![]() |
32.92 | 33.63 | 32.66 | 302406 | 32.92 | 122242 | 32.9 | 274332 | 9045833 | 499 |
2021-12-19 | 34.05 | 33.56 | -0.49 | ![]() |
33.56 | 34.6 | 33.5 | 303800 | 33.89 | 431644 | 33.56 | 185958 | 6342133 | 374 |
2021-12-16 | 32.82 | 34.05 | 1.23 | ![]() |
34.05 | 34.45 | 33.05 | 341528 | 34.14 | 253437 | 34.05 | 625091 | 21208945 | 654 |
2021-12-15 | 31.53 | 32.82 | 1.29 | ![]() |
32.82 | 33 | 31.6 | 270605 | 32.82 | 332234 | 32.51 | 335974 | 10911400 | 422 |
2021-12-14 | 32.2 | 31.53 | -0.67 | ![]() |
31.53 | 32.9 | 31.5 | 283203 | 31.4 | 341448 | 31.5 | 358130 | 11413384 | 445 |
2021-12-13 | 31.96 | 32.2 | 0.24 | ![]() |
32.2 | 33.38 | 31.5 | 375224 | 32.49 | 242290 | 32.26 | 1189983 | 38652133 | 909 |
2021-12-12 | 30.53 | 31.96 | 1.43 | ![]() |
31.96 | 32.58 | 31.12 | 622635 | 31.96 | 103208 | 31.86 | 908744 | 28668835 | 438 |
2021-12-09 | 30.49 | 30.53 | 0.04 | ![]() |
30.53 | 30.7 | 30.2 | 115548 | 30.66 | 103450 | 30.53 | 1144494 | 34583310 | 80 |
2021-12-08 | 30.44 | 30.49 | 0.05 | ![]() |
30.49 | 30.75 | 30.11 | 201888 | 30.49 | 106742 | 30.4 | 116716 | 3556008 | 93 |
2021-12-07 | 30.61 | 30.44 | -0.17 | ![]() |
30.44 | 31 | 30.11 | 211496 | 30.44 | 131444 | 30.16 | 308141 | 9402145 | 146 |
2021-12-06 | 28.55 | 30.61 | 2.06 | ![]() |
30.61 | 31.01 | 28.94 | 133559 | 30.61 | 145062 | 30.5 | 942114 | 28774349 | 443 |
2021-12-05 | 28.63 | 28.55 | 0.02 | ![]() |
28.65 | 28.9 | 28.25 | 382100 | 28.65 | 85369 | 28.55 | 19703 | 563077 | 22 |
2021-12-02 | 28.99 | 28.63 | -0.48 | ![]() |
28.51 | 28.89 | 28.5 | 380751 | 28.78 | 83805 | 28.51 | 30786 | 883392 | 68 |
2021-12-01 | 28.99 | 28.99 | -0.47 | ![]() |
28.52 | 28.94 | 28.36 | 374413 | 28.84 | 93476 | 28.5 | 10438 | 297576 | 30 |
2021-11-30 | 28.3 | 28.99 | 0.69 | ![]() |
28.99 | 29 | 28 | 385532 | 28.98 | 135738 | 28.51 | 716294 | 20732393 | 122 |
2021-11-29 | 28.26 | 28.3 | 0.04 | ![]() |
28.3 | 28.66 | 28.01 | 330763 | 28.54 | 198289 | 28.32 | 79987 | 2261075 | 36 |
2021-11-28 | 28.99 | 28.26 | -0.73 | ![]() |
28.26 | 29.19 | 27.51 | 376044 | 28.89 | 105066 | 28.26 | 13639 | 386573 | 52 |
2021-11-25 | 28.63 | 28.99 | 0.37 | ![]() |
29 | 29.25 | 28.9 | 392184 | 29.14 | 210555 | 29 | 602753 | 17480591 | 245 |
2021-11-24 | 29.03 | 28.63 | -0.4 | ![]() |
28.63 | 29.24 | 24.04 | 160634 | 28.83 | 285730 | 28.65 | 88108 | 2492799 | 87 |
2021-11-23 | 29 | 29.03 | 0 | ![]() |
29 | 29.28 | 28.85 | 281163 | 29.03 | 39318 | 28.85 | 20306 | 589430 | 64 |
2021-11-22 | 29 | 29 | -0.13 | ![]() |
28.87 | 29 | 28.81 | 235228 | 28.99 | 49963 | 28.87 | 2846 | 82193 | 22 |
2021-11-21 | 28.96 | 29 | 0.04 | ![]() |
29 | 29.01 | 28.01 | 459111 | 29 | 60344 | 28.63 | 249012 | 7217585 | 104 |
2021-11-18 | 28.21 | 28.96 | 0.75 | ![]() |
28.96 | 29 | 28.2 | 247940 | 28.99 | 121905 | 29.03 | 225023 | 6486340 | 95 |
2021-11-17 | 28.61 | 28.21 | 0.09 | ![]() |
28.7 | 29 | 27.8 | 303889 | 28.7 | 72693 | 28.13 | 159252 | 4588038 | 111 |
2021-11-16 | 29.01 | 28.61 | -0.4 | ![]() |
28.61 | 29.44 | 28.44 | 315150 | 28.82 | 36471 | 28.61 | 19171 | 550039 | 72 |
2021-11-15 | 29.02 | 29.01 | 0.38 | ![]() |
29.4 | 29.43 | 28.7 | 364412 | 29.19 | 49604 | 29.01 | 205243 | 5949976 | 130 |
2021-11-14 | 28.85 | 29.02 | 0.15 | ![]() |
29 | 29.15 | 28.5 | 338677 | 29.02 | 191775 | 29 | 99595 | 2885171 | 181 |
2021-11-11 | 28.14 | 28.85 | 0.71 | ![]() |
28.85 | 29.39 | 27.97 | 549833 | 28.95 | 196754 | 28.85 | 492623 | 14143692 | 227 |
2021-11-10 | 27.98 | 28.14 | 0.16 | ![]() |
28.14 | 28.2 | 27.82 | 126118 | 28.2 | 65793 | 28.14 | 518059 | 14507457 | 177 |
2021-11-09 | 27.82 | 27.98 | 0.17 | ![]() |
27.99 | 28 | 27.8 | 220471 | 27.98 | 77343 | 27.9 | 216209 | 6044140 | 68 |
2021-11-08 | 27.95 | 27.82 | -0.13 | ![]() |
27.82 | 28.1 | 27.6 | 291150 | 27.82 | 52221 | 27.62 | 324673 | 9089257 | 100 |
2021-11-07 | 27.82 | 27.95 | 0.13 | ![]() |
27.95 | 28.03 | 27.6 | 253497 | 28 | 103609 | 27.95 | 200229 | 5587382 | 64 |
2021-11-04 | 28 | 27.82 | -0.18 | ![]() |
27.82 | 28.03 | 27.52 | 127079 | 27.87 | 76697 | 27.82 | 79335 | 2208494 | 102 |
2021-11-03 | 27.5 | 28 | 0.5 | ![]() |
28 | 28.01 | 27.26 | 141847 | 28 | 94788 | 27.76 | 261456 | 7311487 | 158 |
2021-11-02 | 27.44 | 27.5 | 0.06 | ![]() |
27.5 | 27.7 | 27.18 | 195745 | 27.72 | 92132 | 27.56 | 266916 | 7340317 | 82 |
2021-11-01 | 26.83 | 27.44 | 0.67 | ![]() |
27.5 | 27.6 | 26.7 | 159256 | 27.44 | 62661 | 27.11 | 399428 | 10802555 | 114 |
2021-10-31 | 27.28 | 26.83 | -0.46 | ![]() |
26.82 | 27.2 | 26.6 | 165134 | 26.9 | 75206 | 26.83 | 133567 | 3599811 | 96 |
2021-10-28 | 27.44 | 27.28 | -0.05 | ![]() |
27.39 | 27.48 | 27.14 | 124723 | 27.38 | 69395 | 27.3 | 50775 | 1389639 | 62 |
2021-10-27 | 27.5 | 27.44 | -0.06 | ![]() |
27.44 | 27.85 | 27 | 215968 | 27.44 | 71000 | 27.2 | 64332 | 1767452 | 69 |
2021-10-26 | 26.7 | 27.5 | 0.8 | ![]() |
27.5 | 27.8 | 26.75 | 108939 | 27.8 | 131669 | 27.5 | 594626 | 16250446 | 277 |
2021-10-25 | 26.77 | 26.7 | -0.22 | ![]() |
26.55 | 27.13 | 26.1 | 161606 | 26.74 | 78495 | 26.7 | 425939 | 11380521 | 154 |
2021-10-24 | 26.59 | 26.77 | 0.21 | ![]() |
26.8 | 26.99 | 26.41 | 102657 | 26.88 | 188027 | 26.8 | 21484 | 576534 | 55 |
2021-10-20 | 26.69 | 26.59 | 0.05 | ![]() |
26.74 | 27 | 26.06 | 131822 | 26.74 | 91636 | 27 | 97327 | 2580696 | 120 |
2021-10-19 | 27.48 | 26.69 | -0.83 | ![]() |
26.65 | 27.57 | 23 | 116329 | 26.9 | 360313 | 26.69 | 153229 | 4102678 | 246 |
2021-10-18 | 27.33 | 27.48 | 0.15 | ![]() |
27.48 | 27.6 | 27.06 | 151602 | 27.47 | 32112 | 27.47 | 231639 | 6307375 | 133 |
2021-10-17 | 27.13 | 27.33 | 0.2 | ![]() |
27.33 | 27.5 | 27.15 | 163015 | 27.33 | 103213 | 27.22 | 52154 | 1424979 | 72 |
2021-10-14 | 26.58 | 27.13 | 0.56 | ![]() |
27.14 | 27.29 | 26.5 | 150033 | 27.13 | 30739 | 27.01 | 616348 | 16656918 | 181 |
2021-10-13 | 26.5 | 26.58 | 0 | ![]() |
26.5 | 26.64 | 26.15 | 92063 | 26.58 | 38851 | 26.5 | 261038 | 6898281 | 79 |
2021-10-12 | 26.09 | 26.5 | 0.41 | ![]() |
26.5 | 26.7 | 26.14 | 99115 | 26.5 | 64013 | 26.36 | 207002 | 5479430 | 120 |
2021-10-11 | 25.68 | 26.09 | 0.33 | ![]() |
26.01 | 26.2 | 25.64 | 112911 | 26.2 | 72519 | 26.09 | 487786 | 12671024 | 93 |
2021-10-10 | 25.77 | 25.68 | -0.06 | ![]() |
25.71 | 25.95 | 25.63 | 111133 | 25.84 | 56334 | 25.71 | 31350 | 806699 | 50 |
2021-10-06 | 25.7 | 25.77 | 0.07 | ![]() |
25.77 | 25.87 | 25.53 | 118987 | 25.77 | 43698 | 25.65 | 12294 | 316244 | 37 |
2021-10-05 | 25.68 | 25.7 | 0.02 | ![]() |
25.7 | 25.88 | 25.51 | 115355 | 25.77 | 29509 | 25.7 | 29341 | 753839 | 47 |
2021-10-04 | 25.51 | 25.68 | 0.14 | ![]() |
25.65 | 25.99 | 25.22 | 125841 | 25.89 | 168123 | 25.9 | 623491 | 15902389 | 171 |
2021-10-03 | 25.72 | 25.51 | -0.22 | ![]() |
25.5 | 26.3 | 25.5 | 139109 | 25.76 | 53721 | 25.5 | 58513 | 1503418 | 124 |
2021-09-30 | 25.12 | 25.72 | 0.6 | ![]() |
25.72 | 26.61 | 25 | 89159 | 26 | 142001 | 25.76 | 170089 | 4327399 | 210 |
2021-09-29 | 25.81 | 25.12 | -0.75 | ![]() |
25.06 | 26 | 25 | 193487 | 25.24 | 259958 | 25.12 | 134707 | 3411959 | 154 |
2021-09-28 | 26.11 | 25.81 | -0.3 | ![]() |
25.81 | 26.11 | 25.77 | 104502 | 25.81 | 103022 | 25.77 | 71135 | 1844124 | 117 |
2021-09-27 | 26.64 | 26.11 | -0.53 | ![]() |
26.11 | 26.6 | 26.1 | 104833 | 26.2 | 44980 | 26.11 | 141447 | 3701687 | 111 |
2021-09-26 | 26.72 | 26.64 | -0.08 | ![]() |
26.64 | 26.9 | 26.57 | 95126 | 26.78 | 35251 | 26.64 | 30508 | 813755 | 58 |
2021-09-23 | 26.65 | 26.72 | 0.07 | ![]() |
26.72 | 27.01 | 26.5 | 129126 | 26.76 | 105776 | 26.72 | 312211 | 8326114 | 197 |
2021-09-22 | 26.9 | 26.65 | -0.25 | ![]() |
26.65 | 27.37 | 26.5 | 119108 | 26.65 | 25242 | 26.55 | 38713 | 1036203 | 70 |
2021-09-21 | 27.25 | 26.9 | -0.35 | ![]() |
26.9 | 26.99 | 26.2 | 86426 | 26.97 | 82564 | 26.9 | 164803 | 4387623 | 187 |
2021-09-20 | 27.65 | 27.25 | -0.65 | ![]() |
27 | 27.5 | 26.64 | 224956 | 27 | 60828 | 26.9 | 360142 | 9766691 | 242 |
2021-09-19 | 28 | 27.65 | -0.48 | ![]() |
27.52 | 28.15 | 27.5 | 156547 | 27.62 | 26105 | 27.5 | 132368 | 3665342 | 142 |
2021-09-16 | 27.56 | 28 | 0.44 | ![]() |
28 | 28.5 | 27.5 | 219816 | 28 | 48222 | 27.95 | 165895 | 4655932 | 139 |
2021-09-15 | 27.54 | 27.56 | 0.02 | ![]() |
27.56 | 27.6 | 27.35 | 201760 | 27.6 | 40429 | 27.56 | 127178 | 3501741 | 165 |
2021-09-14 | 27.43 | 27.54 | 0.07 | ![]() |
27.5 | 27.73 | 27.1 | 140896 | 27.6 | 59838 | 27.54 | 66964 | 1838930 | 98 |
2021-09-13 | 27.34 | 27.43 | 0.16 | ![]() |
27.5 | 27.69 | 27.35 | 164669 | 27.5 | 34383 | 27.43 | 96915 | 2663511 | 109 |
2021-09-12 | 27.3 | 27.34 | 0.04 | ![]() |
27.34 | 27.74 | 27.17 | 148535 | 27.34 | 55707 | 27.3 | 156516 | 4292485 | 159 |
2021-09-09 | 27.47 | 27.3 | -0.17 | ![]() |
27.3 | 27.7 | 27.07 | 139782 | 27.38 | 145078 | 27.32 | 68800 | 1880239 | 85 |
2021-09-08 | 27.37 | 27.47 | 0.1 | ![]() |
27.47 | 27.82 | 27.3 | 202664 | 27.47 | 87504 | 27.4 | 74099 | 2037033 | 122 |
2021-09-07 | 27.99 | 27.37 | -0.62 | ![]() |
27.37 | 28 | 26.91 | 202510 | 27.47 | 213117 | 27.37 | 140327 | 3811487 | 145 |
2021-09-06 | 27.84 | 27.99 | 0.15 | ![]() |
27.99 | 27.99 | 26.03 | 166096 | 27.99 | 186148 | 27.53 | 513274 | 13843033 | 367 |
2021-09-05 | 28.08 | 27.84 | -0.57 | ![]() |
27.51 | 28.75 | 27.51 | 226761 | 27.97 | 84557 | 27.65 | 231743 | 6549641 | 274 |
2021-09-02 | 27.77 | 28.08 | 0.73 | ![]() |
28.5 | 28.5 | 27.7 | 196427 | 28.5 | 68957 | 28.4 | 746336 | 20955531 | 285 |
2021-09-01 | 27.27 | 27.77 | 0.53 | ![]() |
27.8 | 27.9 | 27.57 | 411844 | 27.87 | 157694 | 27.8 | 296130 | 8222915 | 189 |
2021-08-31 | 26.79 | 27.27 | 0.96 | ![]() |
27.75 | 27.8 | 26.57 | 335755 | 27.8 | 186713 | 27.75 | 912288 | 24880736 | 353 |
2021-08-30 | 26.56 | 26.79 | 0.1 | ![]() |
26.66 | 26.98 | 26.25 | 84696 | 26.8 | 129941 | 26.66 | 611516 | 16383538 | 200 |
2021-08-29 | 26.5 | 26.56 | -0.05 | ![]() |
26.45 | 26.78 | 26.35 | 120042 | 26.5 | 73137 | 26.45 | 101149 | 2686492 | 146 |
2021-08-26 | 26.2 | 26.5 | 0.2 | ![]() |
26.4 | 26.9 | 26.05 | 194411 | 26.39 | 157379 | 26.29 | 524598 | 13903458 | 324 |
2021-08-25 | 26.08 | 26.2 | 0.17 | ![]() |
26.25 | 26.27 | 26 | 158141 | 26.27 | 110099 | 26.25 | 847322 | 22195536 | 239 |
2021-08-24 | 26.01 | 26.08 | 0.04 | ![]() |
26.05 | 26.34 | 25.9 | 168399 | 26.16 | 89625 | 26.12 | 774659 | 20200299 | 332 |
2021-08-23 | 25.88 | 26.01 | 0.02 | ![]() |
25.9 | 26.2 | 25.88 | 257501 | 25.93 | 104422 | 25.9 | 1365904 | 35527337 | 237 |
2021-08-22 | 25.88 | 25.88 | 0.05 | ![]() |
25.93 | 26 | 25.8 | 193042 | 26 | 149472 | 25.93 | 690462 | 17868704 | 143 |
2021-08-19 | 26.09 | 25.88 | -0.19 | ![]() |
25.9 | 26.14 | 25.75 | 278224 | 25.9 | 149033 | 25.83 | 552029 | 14283870 | 195 |
2021-08-18 | 26.25 | 26.09 | -0.25 | ![]() |
26 | 26.48 | 25.9 | 192151 | 26.05 | 166188 | 26 | 725761 | 18937290 | 460 |
2021-08-17 | 26.03 | 26.25 | 0.32 | ![]() |
26.35 | 26.6 | 25.86 | 322123 | 26.38 | 297833 | 26.35 | 1553609 | 40775484 | 554 |
2021-08-16 | 25.33 | 26.03 | 0.96 | ![]() |
26.29 | 26.7 | 25.05 | 332602 | 26.2 | 184732 | 26.11 | 1391353 | 36219331 | 692 |
2021-08-15 | 24.83 | 25.33 | 0.19 | ![]() |
25.02 | 25.89 | 25 | 366251 | 25.15 | 183111 | 25.07 | 1065738 | 26999320 | 590 |
2021-08-11 | 24.58 | 24.83 | 0.5 | ![]() |
25.08 | 25.09 | 24.35 | 125273 | 25.08 | 188562 | 25.01 | 509295 | 12645605 | 266 |
2021-08-10 | 24.34 | 24.58 | 0.16 | ![]() |
24.5 | 24.74 | 24.25 | 418802 | 24.5 | 134006 | 24.4 | 263112 | 6467222 | 219 |
2021-08-09 | 24.47 | 24.34 | -0.26 | ![]() |
24.21 | 24.69 | 24.12 | 274707 | 24.29 | 149169 | 24.21 | 162250 | 3949454 | 162 |
2021-08-08 | 24.07 | 24.47 | 0.43 | ![]() |
24.5 | 24.75 | 24.23 | 194003 | 24.4 | 149350 | 24.4 | 565625 | 13843295 | 381 |
2021-08-05 | 24.05 | 24.07 | -0.04 | ![]() |
24.01 | 24.4 | 23.87 | 304462 | 24.18 | 145765 | 24.01 | 171460 | 4126863 | 156 |
2021-08-04 | 24.04 | 24.05 | -0.22 | ![]() |
23.82 | 24.3 | 23.81 | 213447 | 23.9 | 157871 | 23.82 | 270819 | 6514306 | 213 |
2021-08-03 | 24.13 | 24.04 | -0.16 | ![]() |
23.97 | 24.38 | 23.72 | 241342 | 23.97 | 176492 | 23.85 | 474505 | 11407531 | 279 |
2021-08-02 | 24.05 | 24.13 | -0.13 | ![]() |
23.92 | 24.8 | 23.92 | 388737 | 24 | 100470 | 23.92 | 679616 | 16400679 | 423 |
2021-08-01 | 23.81 | 24.05 | 0.34 | ![]() |
24.15 | 24.77 | 23.7 | 141240 | 24.5 | 267160 | 24.15 | 454236 | 10924376 | 329 |
2021-07-29 | 23.88 | 23.81 | -0.18 | ![]() |
23.7 | 24.17 | 23.6 | 366507 | 23.78 | 96281 | 23.71 | 226590 | 5395937 | 213 |
2021-07-28 | 23.87 | 23.88 | -0.07 | ![]() |
23.8 | 24.1 | 23.75 | 255697 | 23.8 | 44327 | 23.78 | 225983 | 5397466 | 175 |
2021-07-27 | 23.97 | 23.87 | -0.07 | ![]() |
23.9 | 24.17 | 23.69 | 243818 | 23.9 | 136893 | 23.82 | 259001 | 6183139 | 296 |
2021-07-26 | 24.16 | 23.97 | -0.34 | ![]() |
23.82 | 24.39 | 23.77 | 213026 | 23.9 | 93533 | 23.86 | 389988 | 9349154 | 241 |
2021-07-25 | 23.82 | 24.16 | 0.18 | ![]() |
24 | 24.5 | 24 | 188116 | 24.19 | 151937 | 24 | 549229 | 13269951 | 312 |
2021-07-18 | 23.21 | 23.82 | 0.94 | ![]() |
24.15 | 24.15 | 23.1 | 64149 | 24.15 | 257518 | 24 | 507594 | 12091257 | 322 |
2021-07-15 | 23.02 | 23.21 | 0.02 | ![]() |
23.04 | 23.77 | 22.95 | 256395 | 23.39 | 175284 | 23.05 | 583530 | 13544860 | 292 |
2021-07-14 | 23.04 | 23.02 | -0.03 | ![]() |
23.01 | 23.4 | 22.9 | 212502 | 23.18 | 102776 | 23.02 | 2060790 | 47430226 | 310 |
2021-07-13 | 22.81 | 23.04 | 0.44 | ![]() |
23.25 | 23.25 | 22.7 | 119854 | 23.3 | 177740 | 23.25 | 375057 | 8639802 | 176 |
2021-07-12 | 22.84 | 22.81 | -0.19 | ![]() |
22.65 | 23.07 | 22.64 | 203732 | 22.82 | 114544 | 22.67 | 332025 | 7574125 | 152 |
2021-07-11 | 22.71 | 22.84 | 0.19 | ![]() |
22.9 | 23.17 | 22.53 | 185783 | 22.97 | 130902 | 22.88 | 143951 | 3288252 | 142 |
2021-07-08 | 23.15 | 22.71 | -0.55 | ![]() |
22.6 | 23.15 | 22.5 | 279685 | 22.68 | 166716 | 22.6 | 336773 | 7648735 | 277 |
2021-07-07 | 22.98 | 23.15 | 0.08 | ![]() |
23.06 | 23.44 | 22.65 | 192260 | 23.2 | 191321 | 23.1 | 135500 | 3137348 | 213 |
2021-07-06 | 23.67 | 22.98 | -0.77 | ![]() |
22.9 | 23.4 | 22.62 | 189655 | 22.9 | 215791 | 22.8 | 347560 | 7986588 | 295 |
2021-07-05 | 24 | 23.67 | -0.56 | ![]() |
23.44 | 24.01 | 23.4 | 233312 | 23.65 | 148628 | 23.44 | 347316 | 8222410 | 210 |
2021-07-04 | 23.62 | 23.65 | 0.04 | ![]() |
23.66 | 23.99 | 23.4 | 158124 | 23.8 | 165314 | 23.67 | 222655 | 5264842 | 244 |
2021-06-30 | 23.49 | 23.62 | 0.18 | ![]() |
23.67 | 23.9 | 23.4 | 146733 | 23.67 | 172235 | 23.6 | 806218 | 19040556 | 534 |
2021-06-29 | 23.88 | 23.49 | -0.53 | ![]() |
23.35 | 24.2 | 23 | 595394 | 23.5 | 219559 | 23.35 | 805888 | 18927741 | 604 |
2021-06-28 | 23.05 | 23.76 | 0.57 | ![]() |
23.62 | 24.2 | 23.22 | 163186 | 23.71 | 128926 | 23.65 | 1382085 | 32831701 | 1006 |
2021-06-27 | 22.8 | 23.05 | 0.2 | ![]() |
23 | 24 | 22.75 | 124047 | 23.23 | 160270 | 23 | 567992 | 13094691 | 372 |
2021-06-24 | 22.85 | 22.8 | 0.09 | ![]() |
22.94 | 23 | 22.61 | 89382 | 22.9 | 94487 | 22.72 | 160549 | 3659818 | 99 |
2021-06-23 | 22.88 | 22.85 | 0.02 | ![]() |
22.9 | 23.15 | 22.62 | 474583 | 22.9 | 116823 | 22.8 | 122306 | 2794338 | 114 |
2021-06-22 | 22.04 | 22.88 | 0.76 | ![]() |
22.8 | 23.15 | 22.3 | 312517 | 22.88 | 155828 | 22.8 | 325662 | 7449740 | 187 |
2021-06-21 | 22.37 | 22.03 | -0.17 | ![]() |
22.2 | 22.54 | 22 | 136013 | 22.38 | 63509 | 22.25 | 563610 | 12419047 | 81 |
2021-06-20 | 22.33 | 22.37 | -0.09 | ![]() |
22.24 | 22.75 | 22.2 | 70952 | 22.56 | 52660 | 22.24 | 36425 | 814739 | 63 |
2021-06-17 | 22.33 | 22.33 | -0.03 | ![]() |
22.3 | 22.49 | 22.01 | 129923 | 22.39 | 58935 | 22.28 | 63349 | 1414539 | 75 |
2021-06-16 | 22.39 | 22.33 | -0.19 | ![]() |
22.2 | 22.64 | 22.2 | 100499 | 22.3 | 31559 | 22.2 | 37570 | 838914 | 48 |
2021-06-15 | 22.57 | 22.39 | -0.47 | ![]() |
22.1 | 22.9 | 22.1 | 119541 | 22.2 | 32663 | 22.1 | 150168 | 3362508 | 147 |
2021-06-14 | 22.76 | 22.57 | -0.26 | ![]() |
22.5 | 22.78 | 22.4 | 228863 | 22.69 | 52673 | 22.5 | 59727 | 1348141 | 87 |
2021-06-13 | 22.66 | 22.76 | -0.16 | ![]() |
22.5 | 22.98 | 22.5 | 137289 | 22.6 | 54350 | 22.48 | 73617 | 1675211 | 74 |
2021-06-10 | 22.79 | 22.66 | -0.57 | ![]() |
22.22 | 22.94 | 22.22 | 292325 | 22.5 | 95280 | 22.28 | 911489 | 20651083 | 182 |
2021-06-09 | 22.82 | 22.79 | -0.17 | ![]() |
22.65 | 22.9 | 22.62 | 156909 | 22.79 | 49738 | 22.65 | 81681 | 1861139 | 77 |
2021-06-08 | 22.85 | 22.82 | -0.15 | ![]() |
22.7 | 23 | 22.7 | 136611 | 22.7 | 34367 | 22.67 | 154950 | 3535886 | 110 |
2021-06-07 | 22.85 | 22.85 | -0.22 | ![]() |
22.63 | 23 | 22.1 | 167000 | 22.9 | 46474 | 22.7 | 262110 | 5988518 | 148 |
2021-06-06 | 22.79 | 22.85 | 0.01 | ![]() |
22.8 | 22.9 | 22.6 | 83459 | 22.97 | 41450 | 22.8 | 69795 | 1594741 | 34 |
2021-06-03 | 22.89 | 22.79 | -0.09 | ![]() |
22.8 | 23.9 | 22.7 | 106514 | 22.8 | 82280 | 22.71 | 21269 | 484720 | 49 |
2021-06-02 | 22.83 | 22.89 | 0.07 | ![]() |
22.9 | 23 | 22.65 | 142627 | 22.9 | 71534 | 22.88 | 178197 | 4078898 | 130 |
2021-06-01 | 22.89 | 22.83 | -0.22 | ![]() |
22.67 | 23 | 22.67 | 184611 | 22.78 | 29458 | 22.67 | 62267 | 1421582 | 57 |
2021-05-31 | 22.98 | 22.89 | -0.18 | ![]() |
22.8 | 23 | 22.73 | 113336 | 22.85 | 13557 | 22.8 | 129271 | 2959149 | 70 |
2021-05-30 | 22.82 | 22.98 | 0 | ![]() |
22.82 | 23.2 | 22.8 | 124784 | 22.98 | 16133 | 22.82 | 68993 | 1585772 | 63 |
2021-05-27 | 22.9 | 22.82 | -0.11 | ![]() |
22.79 | 23.01 | 22.6 | 93218 | 22.77 | 37015 | 22.6 | 30751 | 701827 | 45 |
2021-05-26 | 23 | 22.9 | -0.3 | ![]() |
22.7 | 23.01 | 22.7 | 114256 | 23 | 23330 | 22.75 | 15301 | 350437 | 40 |
2021-05-25 | 23.33 | 23 | -0.52 | ![]() |
22.81 | 23.21 | 22.81 | 74572 | 23.18 | 23722 | 22.81 | 591810 | 13612059 | 91 |
2021-05-24 | 23.79 | 23.33 | -0.76 | ![]() |
23.03 | 23.69 | 23.03 | 61081 | 23.39 | 21500 | 23.1 | 15163 | 353695 | 46 |
2021-05-23 | 23.94 | 23.79 | -0.38 | ![]() |
23.56 | 23.9 | 23.52 | 77573 | 23.72 | 52536 | 23.56 | 50419 | 1199474 | 43 |
2021-05-20 | 23.63 | 23.94 | 0.27 | ![]() |
23.9 | 24.15 | 23.41 | 151680 | 23.9 | 61483 | 23.58 | 222198 | 5318626 | 218 |
2021-05-19 | 23 | 23.63 | 0.62 | ![]() |
23.62 | 24.18 | 22.7 | 70523 | 23.7 | 70818 | 23.66 | 157204 | 3715487 | 168 |
2021-05-18 | 23.07 | 23 | -0.17 | ![]() |
22.9 | 23.02 | 22.85 | 70939 | 23.34 | 39245 | 22.92 | 510744 | 11745238 | 178 |
2021-05-17 | 23.03 | 23.07 | -0.02 | ![]() |
23.01 | 23.5 | 23 | 54525 | 23.3 | 19683 | 23.01 | 343742 | 7930454 | 107 |
2021-05-11 | 23.23 | 23.03 | -0.23 | ![]() |
23 | 23.23 | 22.99 | 283238 | 23 | 25839 | 22.87 | 62305 | 1434709 | 83 |
2021-05-10 | 23.25 | 23.23 | 0 | ![]() |
23.25 | 23.4 | 22.59 | 70662 | 23.25 | 23408 | 23.16 | 12619 | 293094 | 33 |
2021-05-09 | 22.97 | 23.25 | 0.38 | ![]() |
23.35 | 23.5 | 23 | 122103 | 23.35 | 46150 | 23.09 | 33287 | 773812 | 62 |
2021-05-06 | 22.77 | 22.97 | 0.23 | ![]() |
23 | 23.14 | 22.56 | 70831 | 23.12 | 68427 | 23 | 224415 | 5154369 | 128 |
2021-05-05 | 23.13 | 22.77 | -0.56 | ![]() |
22.57 | 23.2 | 22.55 | 118712 | 22.95 | 89652 | 22.62 | 41281 | 939936 | 47 |
2021-05-04 | 22.59 | 23.13 | 0.61 | ![]() |
23.2 | 23.35 | 22.01 | 85163 | 23.2 | 92342 | 22.72 | 33724 | 779880 | 71 |
2021-04-28 | 22.84 | 22.59 | 0.16 | ![]() |
23 | 23 | 22.5 | 59114 | 23 | 96249 | 22.65 | 40185 | 907811 | 38 |
2021-04-27 | 22.04 | 22.84 | 0.48 | ![]() |
22.52 | 23.66 | 22.47 | 62938 | 23.19 | 94603 | 22.53 | 53780 | 1228559 | 58 |
2021-04-26 | 21.93 | 22.04 | 0.57 | ![]() |
22.5 | 22.8 | 22 | 46230 | 22.5 | 87913 | 22.24 | 1026077 | 22613285 | 87 |
2021-04-25 | 22.06 | 21.93 | -0.06 | ![]() |
22 | 22 | 21.51 | 50017 | 22 | 47653 | 21.95 | 20800 | 456185 | 21 |
2021-04-22 | 22.01 | 22.06 | -0.01 | ![]() |
22 | 22.45 | 21.99 | 215351 | 21.99 | 79829 | 21.95 | 365874 | 8072964 | 99 |
2021-04-21 | 21.99 | 22.01 | 0.01 | ![]() |
22 | 22.49 | 21.9 | 59067 | 22 | 35653 | 21.95 | 73548 | 1619127 | 47 |
2021-04-20 | 22.01 | 21.99 | -0.01 | ![]() |
22 | 22.7 | 21.7 | 73422 | 22 | 72409 | 21.94 | 183368 | 4032706 | 138 |
2021-04-19 | 22 | 22.01 | 0 | ![]() |
22 | 22.5 | 21.92 | 65764 | 22 | 60552 | 21.92 | 245741 | 5408145 | 76 |
2021-04-18 | 21.96 | 22 | 0.04 | ![]() |
22 | 22 | 21.99 | 108056 | 22 | 26902 | 21.7 | 25950 | 570880 | 8 |
2021-04-15 | 22.13 | 21.96 | -0.13 | ![]() |
22 | 22.37 | 21.05 | 75850 | 22 | 100902 | 21.75 | 64034 | 1406153 | 46 |
2021-04-14 | 22.5 | 22.13 | -0.5 | ![]() |
22 | 22.5 | 22 | 77539 | 22 | 161195 | 21.85 | 856274 | 18947045 | 118 |
2021-04-13 | 22.44 | 22.5 | 0.06 | ![]() |
22.5 | 22.7 | 22.31 | 110008 | 22.49 | 51523 | 22.4 | 588068 | 13229482 | 146 |
2021-04-12 | 22.37 | 22.44 | -0.07 | ![]() |
22.3 | 22.5 | 22.3 | 6405 | 23.1 | 14868 | 22.3 | 68493 | 1537108 | 58 |
2021-04-11 | 22.41 | 22.37 | 0.09 | ![]() |
22.5 | 22.5 | 22.35 | 6311 | 23.1 | 19600 | 22.3 | 248366 | 5556127 | 42 |
2021-04-08 | 22.51 | 22.41 | -0.11 | ![]() |
22.4 | 22.83 | 22.34 | 1655 | 23.1 | 9650 | 22.3 | 225118 | 5044861 | 76 |
2021-04-07 | 23 | 22.51 | -0.5 | ![]() |
22.5 | 22.76 | 22.5 | 6555 | 24.45 | 10790 | 22.25 | 156294 | 3518626 | 51 |
2021-04-06 | 22.91 | 23 | -0.15 | ![]() |
22.76 | 23.39 | 22.6 | 5000 | 24.45 | 10750 | 22.62 | 605928 | 13935024 | 73 |
2021-04-05 | 22.62 | 22.91 | 0.78 | ![]() |
23.4 | 23.73 | 22.39 | 1900 | 23.48 | 11150 | 21.54 | 56638 | 1297858 | 86 |
2021-04-04 | 23.22 | 22.62 | -1.02 | ![]() |
22.2 | 23.39 | 22.2 | 4485 | 23.25 | 11150 | 22.03 | 42151 | 953396 | 105 |
2021-04-01 | 23.01 | 23.22 | -0.01 | ![]() |
23 | 24 | 23 | 16088 | 23.99 | 11900 | 22.55 | 34699 | 805715 | 87 |
2021-03-31 | 23.13 | 23.01 | -0.13 | ![]() |
23 | 23.3 | 23 | 12882 | 23.44 | 10415 | 22.75 | 57119 | 1314030 | 82 |
2021-03-30 | 23.42 | 23.13 | -0.42 | ![]() |
23 | 23.7 | 23 | 24712 | 23.25 | 14100 | 22.55 | 67498 | 1561235 | 131 |
2021-03-29 | 23.54 | 23.42 | -0.54 | ![]() |
23 | 23.75 | 23 | 27493 | 23.5 | 11200 | 23.02 | 150366 | 3521196 | 124 |
2021-03-28 | 23.37 | 23.54 | -0.36 | ![]() |
23.01 | 24 | 23 | 9272 | 24.45 | 8880 | 22.52 | 13232 | 311458 | 25 |
2021-03-25 | 23.15 | 23.37 | 0.85 | ![]() |
24 | 24 | 23 | 14272 | 24.45 | 3890 | 23 | 414092 | 9678234 | 245 |
2021-03-24 | 23.14 | 23.15 | -0.15 | ![]() |
22.99 | 23.99 | 22.81 | 4572 | 24.45 | 4850 | 22.31 | 175130 | 4055121 | 118 |
2021-03-23 | 23.12 | 23.14 | 0.55 | ![]() |
23.67 | 24.54 | 22.55 | 2478 | 25 | 4000 | 22.26 | 88982 | 2059319 | 52 |
2021-03-22 | 23.94 | 23.12 | -0.95 | ![]() |
22.99 | 23.92 | 22.99 | 6828 | 25 | 5000 | 22.55 | 52236 | 1207615 | 50 |
2021-03-21 | 23.97 | 23.94 | -0.52 | ![]() |
23.45 | 23.97 | 23.26 | 5628 | 25 | 4500 | 23.01 | 15830 | 379014 | 8 |
2021-03-18 | 23.97 | 23.97 | 0.03 | ![]() |
24 | 24 | 23.16 | 5521 | 25 | 5000 | 23.22 | 26590 | 637306 | 17 |
2021-03-17 | 23.99 | 23.97 | -0.09 | ![]() |
23.9 | 24 | 23.8 | 4605 | 24 | 4300 | 23.15 | 39832 | 954801 | 23 |
2021-03-16 | 24.01 | 23.99 | -0.02 | ![]() |
23.99 | 24.5 | 23.9 | 10825 | 24 | 3800 | 23 | 47947 | 1150368 | 63 |
2021-03-15 | 24.94 | 24.01 | -0.94 | ![]() |
24 | 24.94 | 23.04 | 3730 | 24.82 | 2700 | 22.51 | 438650 | 10531173 | 126 |
2021-03-14 | 24.99 | 24.94 | -0.05 | ![]() |
24.94 | 25 | 24.8 | 31880 | 25 | 10976 | 24.75 | 10641 | 265400 | 18 |
2021-03-11 | 25 | 24.99 | 0 | ![]() |
25 | 25 | 24.85 | 6080 | 25.79 | 2576 | 24.75 | 71542 | 1788078 | 41 |
2021-03-10 | 25.11 | 25 | -0.11 | ![]() |
25 | 25 | 24.99 | 7459 | 25.1 | 5221 | 24.8 | 78812 | 1970280 | 23 |
2021-03-09 | 25.1 | 25.11 | -0.28 | ![]() |
24.82 | 25.2 | 24.82 | 9459 | 25.13 | 4221 | 24.8 | 39881 | 1001452 | 42 |
2021-03-08 | 25.7 | 25.1 | -0.7 | ![]() |
25 | 25.89 | 25 | 13016 | 25.38 | 3950 | 24.75 | 122941 | 3085391 | 96 |
2021-03-07 | 25.51 | 25.7 | 0.12 | ![]() |
25.63 | 25.98 | 25.26 | 11622 | 25.85 | 7580 | 25.37 | 20320 | 522286 | 36 |
2021-03-04 | 25.54 | 25.51 | -0.04 | ![]() |
25.5 | 25.86 | 25.5 | 4643 | 25.98 | 4831 | 25.49 | 724160 | 18470605 | 492 |
2021-03-03 | 26.03 | 25.54 | -0.52 | ![]() |
25.51 | 26 | 25.5 | 34941 | 25.86 | 5331 | 25.49 | 262027 | 6693201 | 87 |
2021-03-02 | 26.36 | 26.03 | -0.56 | ![]() |
25.8 | 26.5 | 25.8 | 126808 | 26.5 | 2900 | 25.77 | 59347 | 1544533 | 55 |
2021-03-01 | 26.61 | 26.36 | -0.28 | ![]() |
26.33 | 26.7 | 26.2 | 137446 | 26.49 | 10106 | 26.25 | 6688 | 176295 | 15 |
2021-02-28 | 26.79 | 26.61 | -0.52 | ![]() |
26.27 | 26.8 | 26.27 | 130396 | 26.7 | 9423 | 26.16 | 29976 | 797755 | 24 |
2021-02-25 | 26.59 | 26.79 | 0.21 | ![]() |
26.8 | 26.95 | 26.12 | 121461 | 27.5 | 9923 | 26.16 | 293613 | 7865952 | 32 |
2021-02-24 | 26.32 | 26.59 | 0.18 | ![]() |
26.5 | 27 | 26.25 | 125801 | 26.75 | 9403 | 26.02 | 34971 | 929817 | 37 |
2021-02-23 | 26.8 | 26.32 | -0.5 | ![]() |
26.3 | 26.41 | 26.25 | 125880 | 26.3 | 10727 | 26.25 | 31315 | 824253 | 32 |
2021-02-22 | 26.82 | 26.8 | -0.19 | ![]() |
26.63 | 26.82 | 26.63 | 123101 | 27.09 | 12003 | 26.25 | 41956 | 1124620 | 13 |
2021-02-21 | 26.96 | 26.82 | -0.16 | ![]() |
26.8 | 26.9 | 26.5 | 123649 | 27.09 | 12003 | 26.25 | 129745 | 3479747 | 51 |
2021-02-18 | 26.98 | 26.96 | -0.37 | ![]() |
26.61 | 27 | 26.61 | 123709 | 27.58 | 12911 | 26.61 | 13861 | 373710 | 17 |
2021-02-17 | 26.98 | 26.98 | -0.18 | ![]() |
26.8 | 26.96 | 26.12 | 144250 | 27.58 | 11353 | 26.21 | 2980 | 79469 | 11 |
2021-02-16 | 27.6 | 26.98 | -0.7 | ![]() |
26.9 | 27.37 | 26.9 | 158420 | 27.58 | 21916 | 26.7 | 44718 | 1206595 | 23 |
2021-02-15 | 27.6 | 27.6 | -0.06 | ![]() |
27.54 | 27.54 | 27.54 | 58183 | 27.58 | 6062 | 27.15 | 4 | 110 | 1 |
2021-02-14 | 27.64 | 27.6 | -0.05 | ![]() |
27.59 | 27.65 | 27 | 61317 | 27.9 | 5900 | 26.7 | 26497 | 731308 | 14 |
2021-02-11 | 27.92 | 27.64 | -0.29 | ![]() |
27.63 | 27.99 | 27.63 | 23267 | 27.9 | 28747 | 27.63 | 86119 | 2380261 | 30 |
2021-02-10 | 28.07 | 27.92 | -0.2 | ![]() |
27.87 | 28.49 | 27.87 | 42967 | 28.5 | 104054 | 27.87 | 12205 | 340772 | 13 |
2021-02-09 | 27.97 | 28.07 | -0.17 | ![]() |
27.8 | 28.89 | 27.75 | 48295 | 28.5 | 103300 | 27.75 | 23030 | 646452 | 16 |
2021-02-08 | 28.36 | 27.97 | -0.7 | ![]() |
27.66 | 28.36 | 27.66 | 32120 | 28.9 | 103300 | 27.65 | 11671 | 326399 | 30 |
2021-02-07 | 28.36 | 28.36 | -0.28 | ![]() |
28.08 | 28.2 | 28.05 | 26367 | 28.9 | 7800 | 28 | 809 | 22720 | 3 |
2021-02-04 | 28.01 | 28.36 | 0.06 | ![]() |
28.07 | 29 | 28 | 25030 | 29.3 | 104550 | 27.7 | 49062 | 1391333 | 49 |
2021-02-03 | 28 | 28.01 | 0 | ![]() |
28 | 28.38 | 27.86 | 14733 | 28.48 | 11300 | 27.86 | 110227 | 3086944 | 26 |
2021-02-02 | 28 | 28 | -0.01 | ![]() |
27.99 | 28.47 | 27.65 | 17835 | 28.45 | 8050 | 27.62 | 435748 | 12198998 | 22 |
2021-02-01 | 28.06 | 28 | -0.06 | ![]() |
28 | 28.3 | 28 | 17424 | 28.64 | 31550 | 27.62 | 298708 | 8364484 | 73 |
2021-01-31 | 28.1 | 28.06 | 0 | ![]() |
28.1 | 28.11 | 28.02 | 13039 | 28.8 | 1900 | 27.5 | 170183 | 4775166 | 18 |
2021-01-27 | 28.42 | 28.1 | 0.06 | ![]() |
28.48 | 28.48 | 28.05 | 28229 | 28.7 | 5400 | 28.03 | 7710 | 216669 | 14 |
2021-01-26 | 28.25 | 28.42 | 0.25 | ![]() |
28.5 | 28.5 | 28 | 30939 | 28.9 | 10150 | 28.03 | 18000 | 511559 | 20 |
2021-01-25 | 28.35 | 28.25 | -0.1 | ![]() |
28.25 | 28.26 | 28.25 | 30626 | 28.8 | 9650 | 27.95 | 15862 | 448177 | 10 |
2021-01-24 | 28.8 | 28.35 | -0.7 | ![]() |
28.1 | 28.98 | 28.01 | 25535 | 29.19 | 4900 | 27.5 | 3850 | 109131 | 8 |
2021-01-21 | 28.18 | 28.8 | 0.62 | ![]() |
28.8 | 29 | 28.79 | 21445 | 29 | 7062 | 28.7 | 266856 | 7686719 | 32 |
2021-01-20 | 28.13 | 28.18 | 0.67 | ![]() |
28.8 | 29 | 28.13 | 17895 | 29.07 | 9250 | 28.2 | 423744 | 11942890 | 82 |
2021-01-19 | 27.99 | 28.13 | 0.21 | ![]() |
28.2 | 28.9 | 28 | 17800 | 28.79 | 10450 | 28 | 782209 | 22002400 | 84 |
2021-01-18 | 27.54 | 27.99 | 0.18 | ![]() |
27.72 | 28.23 | 27.7 | 13590 | 28.1 | 16550 | 27.2 | 20940 | 586006 | 17 |
2021-01-17 | 27.19 | 27.54 | 0.61 | ![]() |
27.8 | 27.8 | 27.5 | 8900 | 27.8 | 11430 | 27.01 | 208375 | 5738967 | 51 |
2021-01-14 | 27.26 | 27.19 | 0.24 | ![]() |
27.5 | 27.5 | 27 | 3100 | 28 | 8930 | 27.01 | 24675 | 670894 | 35 |
2021-01-13 | 28.18 | 27.26 | -1.18 | ![]() |
27 | 27.8 | 26.67 | 9350 | 28 | 4330 | 26.5 | 178025 | 4853100 | 115 |
2021-01-12 | 30.04 | 28.18 | -2.49 | ![]() |
27.55 | 30.1 | 27.55 | 15963 | 29.75 | 2500 | 27.5 | 739226 | 20834328 | 242 |
2021-01-11 | 30.03 | 30.04 | -0.01 | ![]() |
30.02 | 30.3 | 30 | 17063 | 30.45 | 5238 | 29 | 50513 | 1517229 | 31 |
2021-01-10 | 29.17 | 30.03 | 0.88 | ![]() |
30.05 | 30.45 | 28.9 | 11993 | 30.45 | 7768 | 29 | 374442 | 11244051 | 82 |
2021-01-06 | 29.36 | 29.17 | -0.21 | ![]() |
29.15 | 29.7 | 28.01 | 13419 | 29.7 | 4988 | 28.9 | 243458 | 7102816 | 54 |
2021-01-05 | 29.37 | 29.36 | 0 | ![]() |
29.37 | 29.4 | 28.81 | 14130 | 29.5 | 5583 | 29 | 219496 | 6444965 | 28 |
2021-01-04 | 29.26 | 29.37 | -0.01 | ![]() |
29.25 | 29.7 | 29.02 | 15845 | 29.4 | 3500 | 28.01 | 409103 | 12014213 | 36 |
2021-01-03 | 29.02 | 29.26 | 0.38 | ![]() |
29.4 | 29.4 | 29.05 | 18376 | 29.47 | 500 | 28 | 225274 | 6591612 | 25 |
2020-12-31 | 29.48 | 29.02 | -0.43 | ![]() |
29.05 | 29.6 | 29 | 14111 | 29.35 | 500 | 28 | 94372 | 2738715 | 45 |
2020-12-30 | 28.94 | 29.48 | 0.36 | ![]() |
29.3 | 29.5 | 28.8 | 25873 | 29.69 | 4500 | 28 | 899438 | 26511732 | 40 |
2020-12-29 | 28.24 | 28.94 | 1.26 | ![]() |
29.5 | 29.5 | 28.48 | 22723 | 29.7 | 3168 | 28 | 49306 | 1426875 | 49 |
2020-12-28 | 27.94 | 28.24 | 0.55 | ![]() |
28.49 | 28.49 | 27.9 | 28908 | 28.5 | 1800 | 27 | 125209 | 3535500 | 38 |
2020-12-27 | 27.94 | 27.94 | -0.58 | ![]() |
27.36 | 28.27 | 27.15 | 32273 | 28.1 | 1800 | 26.7 | 1626 | 45306 | 9 |
2020-12-24 | 27.98 | 27.94 | -0.48 | ![]() |
27.5 | 28.2 | 27.5 | 24955 | 28.28 | 1300 | 26.7 | 28800 | 804792 | 33 |
2020-12-23 | 27.34 | 27.98 | 0.66 | ![]() |
28 | 28 | 27.1 | 19149 | 28.1 | 6000 | 26.7 | 628486 | 17586563 | 38 |
2020-12-22 | 26.53 | 27.34 | 0.97 | ![]() |
27.5 | 27.5 | 26.5 | 38349 | 27.87 | 10000 | 25 | 83779 | 2290205 | 40 |
2020-12-21 | 26.99 | 26.53 | -0.44 | ![]() |
26.55 | 27.03 | 26.1 | 24184 | 26.9 | 2500 | 26.05 | 301882 | 8008170 | 166 |
2020-12-20 | 26.99 | 26.99 | 0.07 | ![]() |
27.06 | 27.68 | 27.06 | 28744 | 27.56 | 5430 | 27.03 | 3169 | 86235 | 10 |
2020-12-17 | 27.05 | 26.99 | 0.06 | ![]() |
27.11 | 27.3 | 26.02 | 25374 | 27.22 | 3950 | 25.8 | 346782 | 9358138 | 37 |
2020-12-16 | 27.24 | 27.05 | -0.14 | ![]() |
27.1 | 27.5 | 26.8 | 29812 | 27.84 | 5800 | 26.5 | 4132 | 111784 | 11 |
2020-12-15 | 26.78 | 27.24 | 0.52 | ![]() |
27.3 | 27.95 | 27.1 | 30556 | 27.91 | 8016 | 27.33 | 320330 | 8727380 | 53 |
2020-12-14 | 26.59 | 26.78 | 0.41 | ![]() |
27 | 27.15 | 26.5 | 24484 | 27.14 | 7042 | 25.9 | 120372 | 3223514 | 44 |
2020-12-13 | 26.19 | 26.59 | 0.41 | ![]() |
26.6 | 26.7 | 25.9 | 55985 | 26.9 | 9035 | 26.61 | 460620 | 12248625 | 66 |
2020-12-10 | 25.92 | 26.19 | 0.57 | ![]() |
26.49 | 26.5 | 26 | 51777 | 26.65 | 6290 | 25.9 | 1451334 | 38008895 | 97 |
2020-12-09 | 25.85 | 25.92 | 0.16 | ![]() |
26.01 | 26.32 | 25.7 | 12945 | 26.4 | 8757 | 25.56 | 766500 | 19867758 | 79 |
2020-12-08 | 25.89 | 25.85 | -0.13 | ![]() |
25.76 | 26.19 | 25.7 | 27065 | 25.9 | 10743 | 25.7 | 63112 | 1631455 | 43 |
2020-12-07 | 26.33 | 25.89 | -0.58 | ![]() |
25.75 | 26.4 | 25.55 | 14690 | 26.4 | 7786 | 25.55 | 247141 | 6398104 | 69 |
2020-12-06 | 25.95 | 26.33 | -0.09 | ![]() |
25.86 | 26.7 | 25.86 | 13015 | 26.65 | 12038 | 25.9 | 93038 | 2449718 | 56 |
2020-12-03 | 26.15 | 25.95 | -0.45 | ![]() |
25.7 | 26.15 | 25.7 | 12606 | 26.44 | 7258 | 25.5 | 60571 | 1571972 | 39 |
2020-12-02 | 25.92 | 26.15 | -0.15 | ![]() |
25.77 | 26.49 | 25.6 | 14267 | 26.44 | 9558 | 25.66 | 318040 | 8316443 | 54 |
2020-12-01 | 25.81 | 25.92 | -0.01 | ![]() |
25.8 | 26.2 | 25.8 | 12109 | 26.39 | 7258 | 25.5 | 452124 | 11719377 | 231 |
2020-11-30 | 26.02 | 25.81 | -0.22 | ![]() |
25.8 | 26 | 25.8 | 7985 | 26.19 | 4910 | 25.41 | 12039 | 310774 | 27 |
2020-11-29 | 25.95 | 26.02 | 0.05 | ![]() |
26 | 26.2 | 25.71 | 8309 | 26.93 | 12259 | 25.71 | 335122 | 8721335 | 59 |
2020-11-26 | 25.89 | 25.95 | -0.29 | ![]() |
25.6 | 26 | 25.54 | 10264 | 26 | 9179 | 25.4 | 70880 | 1839152 | 28 |
2020-11-25 | 25.51 | 25.89 | 0.39 | ![]() |
25.9 | 25.97 | 25.6 | 8024 | 25.89 | 15576 | 25.53 | 113622 | 2941630 | 35 |
2020-11-24 | 25.51 | 25.51 | 0 | ![]() |
25.51 | 25.6 | 25.47 | 8472 | 26 | 18540 | 25.47 | 607165 | 15488904 | 110 |
2020-11-23 | 25.51 | 25.51 | -0.01 | ![]() |
25.5 | 25.77 | 25.45 | 8972 | 25.59 | 13540 | 25.33 | 103428 | 2638723 | 29 |
2020-11-22 | 25.69 | 25.51 | -0.19 | ![]() |
25.5 | 25.94 | 25.49 | 5874 | 26 | 12890 | 25.25 | 219264 | 5592724 | 66 |
2020-11-19 | 25.81 | 25.69 | -0.13 | ![]() |
25.68 | 26 | 25.52 | 2774 | 26.93 | 10190 | 25.52 | 124220 | 3191067 | 97 |
2020-11-18 | 25.93 | 25.81 | -0.23 | ![]() |
25.7 | 26 | 25.67 | 9139 | 26 | 16791 | 25.67 | 347904 | 8978794 | 30 |
2020-11-17 | 25.93 | 25.93 | 0.07 | ![]() |
26 | 26 | 25.65 | 7774 | 26.4 | 21232 | 25.67 | 37924 | 983386 | 35 |
2020-11-16 | 25.82 | 25.93 | 0.18 | ![]() |
26 | 26 | 25.62 | 8324 | 26.4 | 17000 | 25.6 | 5859 | 151916 | 8 |
2020-11-15 | 25.8 | 25.82 | 0 | ![]() |
25.8 | 26 | 25.67 | 13964 | 26.4 | 27000 | 25.6 | 104654 | 2701691 | 31 |
2020-11-12 | 25.88 | 25.8 | -0.08 | ![]() |
25.8 | 26.23 | 25.65 | 10109 | 26.5 | 19275 | 25.75 | 344758 | 8894357 | 28 |
2020-11-11 | 25.79 | 25.88 | 0.21 | ![]() |
26 | 26.24 | 25.7 | 16072 | 26.44 | 19700 | 25.51 | 135916 | 3516915 | 23 |
2020-11-10 | 25.41 | 25.79 | 0.29 | ![]() |
25.7 | 26.52 | 25.27 | 12537 | 26.5 | 15550 | 25.4 | 689284 | 17775195 | 163 |
2020-11-09 | 25.25 | 25.41 | 0.71 | ![]() |
25.96 | 26 | 25.01 | 7824 | 26 | 13850 | 25.2 | 547714 | 13919618 | 65 |
2020-11-08 | 25.17 | 25.25 | 0.23 | ![]() |
25.4 | 25.5 | 24.85 | 7524 | 25.99 | 10203 | 25 | 78750 | 1988160 | 48 |
2020-11-05 | 25.04 | 25.17 | -0.19 | ![]() |
24.85 | 25.9 | 24.85 | 7009 | 25.45 | 10700 | 24.21 | 216768 | 5456235 | 140 |
2020-11-04 | 25.53 | 25.04 | -0.53 | ![]() |
25 | 25.7 | 25 | 9475 | 25.99 | 14300 | 24.7 | 142120 | 3558887 | 53 |
2020-11-03 | 25.53 | 25.53 | 0.17 | ![]() |
25.7 | 25.7 | 24.2 | 9210 | 25.99 | 9000 | 25.01 | 843 | 21328 | 6 |
2020-11-02 | 26.02 | 25.53 | -1.02 | ![]() |
25 | 26 | 25 | 5999 | 26.44 | 5700 | 24.12 | 332749 | 8494696 | 74 |
2020-11-01 | 25.99 | 26.02 | -0.19 | ![]() |
25.8 | 26.5 | 25.8 | 4869 | 26.44 | 6557 | 25.51 | 24221 | 630271 | 28 |
2020-10-28 | 25.96 | 25.99 | -0.11 | ![]() |
25.85 | 26 | 25.67 | 2100 | 26.99 | 4757 | 25.85 | 31871 | 828248 | 17 |
2020-10-27 | 25.98 | 25.96 | 0.17 | ![]() |
26.15 | 26.43 | 25.8 | 13039 | 26.44 | 5357 | 25.91 | 235984 | 6126335 | 53 |
2020-10-26 | 25.89 | 25.98 | 0.11 | ![]() |
26 | 26 | 25.35 | 10531 | 26.25 | 5557 | 25.81 | 83015 | 2156628 | 36 |
2020-10-25 | 25.89 | 25.89 | -0.09 | ![]() |
25.8 | 26 | 25.5 | 9131 | 26.44 | 3537 | 25.5 | 226190 | 5855672 | 25 |
2020-10-22 | 26.43 | 25.89 | -0.93 | ![]() |
25.5 | 26.01 | 25.05 | 12650 | 26 | 1146 | 25 | 91735 | 2375028 | 67 |
2020-10-21 | 26.48 | 26.43 | -0.48 | ![]() |
26 | 26.99 | 26 | 8650 | 27.74 | 1917 | 25.9 | 15835 | 418456 | 26 |
2020-10-20 | 27 | 26.48 | -0.64 | ![]() |
26.36 | 27 | 26.3 | 13448 | 27 | 3717 | 26.26 | 5500 | 145644 | 14 |
2020-10-19 | 27 | 27 | 0 | ![]() |
27 | 27.1 | 26.75 | 10945 | 27.15 | 4457 | 26.26 | 71746 | 1936881 | 42 |
2020-10-18 | 27.14 | 27 | -0.16 | ![]() |
26.98 | 27.04 | 26.55 | 10170 | 27.15 | 3617 | 26.26 | 48599 | 1312064 | 13 |
2020-10-15 | 27.41 | 27.14 | -0.38 | ![]() |
27.03 | 27.41 | 27.03 | 9445 | 27.74 | 48711 | 27.02 | 7253 | 196879 | 13 |
2020-10-14 | 27.41 | 27.41 | 0 | ![]() |
27.41 | 27.41 | 27.07 | 16020 | 27.74 | 49711 | 27.21 | 537043 | 14720190 | 126 |
2020-10-13 | 27.7 | 27.41 | -0.3 | ![]() |
27.4 | 27.46 | 27.2 | 16476 | 27.74 | 46661 | 27.13 | 129951 | 3562595 | 29 |
2020-10-12 | 27.74 | 27.7 | -0.24 | ![]() |
27.5 | 27.99 | 27.5 | 15126 | 28 | 51360 | 27.5 | 350625 | 9712223 | 76 |
2020-10-11 | 27.64 | 27.74 | 0.14 | ![]() |
27.78 | 27.9 | 27.25 | 16381 | 28 | 49155 | 27.33 | 358728 | 9951512 | 48 |
2020-10-07 | 27.39 | 27.64 | 0.27 | ![]() |
27.66 | 27.9 | 27.5 | 24683 | 27.9 | 48888 | 27 | 790537 | 21852868 | 196 |
2020-10-06 | 27 | 27.39 | 0.7 | ![]() |
27.7 | 27.7 | 27.01 | 19698 | 27.8 | 51048 | 27.1 | 791902 | 21687928 | 173 |
2020-10-05 | 26.98 | 27 | 0.03 | ![]() |
27.01 | 27.1 | 26.67 | 20457 | 27.1 | 53730 | 27 | 1359674 | 36712175 | 194 |
2020-10-04 | 26.51 | 26.98 | 0.15 | ![]() |
26.66 | 27.03 | 26.6 | 13037 | 27.46 | 55825 | 26.66 | 200943 | 5421507 | 64 |
2020-10-01 | 26.51 | 26.51 | 0.04 | ![]() |
26.55 | 27 | 26.03 | 24587 | 26.79 | 49568 | 26.55 | 179315 | 4753339 | 38 |
2020-09-30 | 25.93 | 26.51 | 0.65 | ![]() |
26.58 | 26.7 | 26 | 13548 | 26.9 | 6280 | 26.02 | 743207 | 19702914 | 129 |
2020-09-29 | 25.85 | 25.93 | 0.16 | ![]() |
26.01 | 26.4 | 25.7 | 24519 | 26.19 | 6795 | 25.9 | 2027596 | 52566971 | 85 |
2020-09-28 | 25.6 | 25.85 | 0.25 | ![]() |
25.85 | 25.99 | 25.6 | 19994 | 26 | 7197 | 25.59 | 41800 | 1080487 | 13 |
2020-09-27 | 25.59 | 25.6 | 0.01 | ![]() |
25.6 | 25.6 | 25.6 | 22247 | 26 | 7197 | 25.59 | 12545 | 321152 | 8 |
2020-09-24 | 25.83 | 25.59 | -0.37 | ![]() |
25.46 | 25.98 | 25.41 | 23091 | 26.34 | 8080 | 25.45 | 13621 | 348604 | 12 |
2020-09-23 | 25.91 | 25.83 | -0.35 | ![]() |
25.56 | 26 | 25.3 | 23321 | 26.34 | 8580 | 25.52 | 35441 | 915397 | 22 |
2020-09-22 | 26.01 | 25.91 | -0.01 | ![]() |
26 | 26 | 25.5 | 23151 | 26.4 | 5630 | 25.27 | 191869 | 4970496 | 24 |
2020-09-21 | 26.2 | 26.01 | -0.2 | ![]() |
26 | 26.25 | 25.9 | 22951 | 26.4 | 7380 | 25.82 | 1192603 | 31020326 | 115 |
2020-09-20 | 26.22 | 26.2 | 0.14 | ![]() |
26.36 | 26.4 | 26 | 21451 | 26.5 | 6220 | 26 | 223160 | 5846088 | 81 |
2020-09-17 | 26.06 | 26.22 | 0.01 | ![]() |
26.07 | 26.59 | 26 | 20980 | 26.5 | 11542 | 26.07 | 513930 | 13474555 | 45 |
2020-09-16 | 26.03 | 26.06 | -0.03 | ![]() |
26 | 26.4 | 26 | 23148 | 26.49 | 18270 | 25.9 | 67881 | 1769283 | 44 |
2020-09-15 | 26.01 | 26.03 | -0.01 | ![]() |
26 | 26.47 | 25.93 | 24148 | 26.4 | 13520 | 25.94 | 694560 | 18077646 | 105 |
2020-09-14 | 26.19 | 26.01 | 0.06 | ![]() |
26.25 | 26.25 | 25.9 | 21698 | 26.35 | 13920 | 25.55 | 1575774 | 40983624 | 97 |
2020-09-13 | 25.95 | 26.19 | 0.05 | ![]() |
26 | 26.4 | 26 | 35047 | 26.28 | 16320 | 25.55 | 7275 | 190529 | 15 |
2020-09-10 | 25.76 | 25.95 | -0.04 | ![]() |
25.72 | 26.29 | 25.71 | 14417 | 26.2 | 16920 | 25.55 | 227859 | 5912586 | 100 |
2020-09-09 | 25.01 | 25.76 | 0.94 | ![]() |
25.95 | 25.95 | 25 | 9972 | 26 | 14220 | 24.71 | 49799 | 1282926 | 57 |
2020-09-08 | 25.8 | 25.01 | -0.78 | ![]() |
25.02 | 25.9 | 25 | 21549 | 25.9 | 14120 | 24.71 | 629345 | 15737514 | 61 |
2020-09-02 | 25.75 | 25.37 | 0.25 | ![]() |
26 | 26 | 25.12 | 29308 | 25.96 | 10320 | 25.5 | 885238 | 22462353 | 138 |
2020-09-01 | 24.77 | 25.04 | 0.33 | ![]() |
25.1 | 25.47 | 24.92 | 19620 | 25.5 | 11620 | 24.53 | 342505 | 8575707 | 84 |
2020-08-31 | 25.32 | 24.77 | -0.61 | ![]() |
24.71 | 25.35 | 24.5 | 19610 | 24.75 | 16220 | 24.02 | 560081 | 13874686 | 280 |
2020-08-30 | 25 | 25.32 | 0.2 | ![]() |
25.2 | 25.45 | 25 | 28160 | 25.96 | 18723 | 24.81 | 37967 | 961503 | 26 |
2020-08-27 | 25.35 | 25 | -0.35 | ![]() |
25 | 25.35 | 24.6 | 84296 | 24.63 | 14920 | 24.75 | 888638 | 22213716 | 244 |
2020-08-26 | 25.75 | 25.35 | -0.5 | ![]() |
25.25 | 25.5 | 25.25 | 227523 | 25.3 | 14170 | 25.16 | 516047 | 13079897 | 227 |
2020-08-25 | 25.76 | 25.75 | -0.21 | ![]() |
25.55 | 26 | 25.55 | 26810 | 26.4 | 9380 | 25.5 | 57196 | 1472725 | 53 |
2020-08-24 | 26 | 25.76 | -0.3 | ![]() |
25.7 | 26.5 | 25.62 | 28939 | 25.75 | 10130 | 25.55 | 1337380 | 34446807 | 301 |
2020-08-23 | 25.93 | 26 | 0.07 | ![]() |
26 | 26.35 | 25.93 | 23145 | 26.86 | 10070 | 25.93 | 728128 | 18931280 | 81 |
2020-08-19 | 26.19 | 25.93 | -0.29 | ![]() |
25.9 | 26.04 | 25.56 | 19557 | 26 | 6020 | 25.02 | 118502 | 3073330 | 145 |
2020-08-18 | 26.43 | 26.19 | -0.4 | ![]() |
26.03 | 26.68 | 26.01 | 20332 | 26.79 | 11220 | 26.02 | 332945 | 8719237 | 371 |
2020-08-17 | 26.68 | 26.43 | -0.34 | ![]() |
26.34 | 26.7 | 26.21 | 20652 | 26.95 | 8200 | 26.1 | 836397 | 22106571 | 506 |
2020-08-16 | 26.75 | 26.68 | -0.12 | ![]() |
26.63 | 26.77 | 26.5 | 20177 | 26.95 | 7600 | 26.32 | 15690 | 418670 | 27 |
2020-08-13 | 27.08 | 26.75 | -0.58 | ![]() |
26.5 | 27 | 26.5 | 19800 | 27 | 7700 | 26.21 | 8420 | 225259 | 19 |
2020-08-12 | 27.01 | 27.08 | -0.04 | ![]() |
26.97 | 27.35 | 26.97 | 22324 | 27 | 12185 | 26.78 | 375622 | 10173705 | 48 |
2020-08-11 | 26.98 | 27.01 | 0.17 | ![]() |
27.15 | 27.8 | 27 | 83914 | 27.4 | 5952 | 26.65 | 768208 | 20745893 | 170 |
2020-08-10 | 26.91 | 26.98 | -0.11 | ![]() |
26.8 | 27 | 26.75 | 17029 | 27 | 6542 | 26.71 | 30117 | 812645 | 20 |
2020-08-09 | 26.53 | 26.91 | 0.17 | ![]() |
26.7 | 27.98 | 26.41 | 16954 | 27 | 4690 | 26.6 | 87552 | 2356036 | 29 |
2020-08-06 | 26.25 | 26.53 | 0.25 | ![]() |
26.5 | 26.8 | 26.5 | 2850 | 27 | 3650 | 26.3 | 4458 | 118267 | 7 |
2020-08-05 | 26.6 | 26.25 | -0.35 | ![]() |
26.25 | 26.55 | 26.1 | 5406 | 27.48 | 8100 | 26.16 | 1343674 | 35272033 | 95 |
2020-08-04 | 27 | 26.6 | -0.5 | ![]() |
26.5 | 27 | 26.35 | 4548 | 28 | 4800 | 26.31 | 43605 | 1159790 | 62 |
2020-07-29 | 27 | 27 | 0 | ![]() |
27 | 27 | 26.99 | 3548 | 29 | 6100 | 26.25 | 1288 | 34774 | 8 |
2020-07-28 | 27 | 27 | 0 | ![]() |
27 | 27.19 | 27 | 11244 | 27.2 | 5850 | 26.55 | 640518 | 17294290 | 15 |
2020-07-27 | 26.97 | 27 | -0.07 | ![]() |
26.9 | 27.37 | 26.9 | 10180 | 27.37 | 3750 | 26.5 | 49662 | 1340878 | 10 |
2020-07-26 | 26.97 | 26.97 | 0 | ![]() |
26.97 | 27 | 26.97 | 7966 | 27.37 | 3750 | 26.5 | 541 | 14602 | 3 |
2020-07-22 | 27 | 26.97 | -0.2 | ![]() |
26.8 | 27 | 26.7 | 7580 | 27.49 | 3750 | 26.5 | 18801 | 506970 | 10 |
2020-07-21 | 27.01 | 27 | -0.01 | ![]() |
27 | 27 | 27 | 7580 | 27.4 | 3750 | 26.5 | 292488 | 7897176 | 57 |
2020-07-20 | 26.97 | 27.01 | 0.03 | ![]() |
27 | 27.5 | 26.9 | 6334 | 27.5 | 3700 | 26.5 | 14059 | 379749 | 14 |
2020-07-19 | 27.02 | 26.97 | -0.02 | ![]() |
27 | 27.01 | 26.8 | 6928 | 27.5 | 2700 | 26.5 | 10990 | 296433 | 15 |
2020-07-16 | 28.48 | 27.02 | -0.88 | ![]() |
27.6 | 27.6 | 27 | 9968 | 28.5 | 2092 | 25.66 | 115862 | 3130724 | 32 |
2020-07-15 | 28.5 | 28.48 | -0.5 | ![]() |
28 | 28.9 | 27 | 13073 | 28.45 | 250 | 27.11 | 487945 | 13898218 | 27 |
2020-07-14 | 28.76 | 28.5 | -0.26 | ![]() |
28.5 | 28.51 | 28.5 | 15323 | 29 | 2150 | 28.01 | 64683 | 1843478 | 55 |
2020-07-13 | 29 | 28.76 | -0.7 | ![]() |
28.3 | 29 | 28.15 | 14865 | 29 | 2550 | 28.27 | 4670 | 134309 | 12 |
2020-07-12 | 28.95 | 29 | 0.05 | ![]() |
29 | 29 | 28.95 | 14193 | 29.28 | 1950 | 28 | 327163 | 9487724 | 36 |
2020-07-09 | 29 | 28.95 | -0.3 | ![]() |
28.7 | 29 | 28 | 9168 | 29.35 | 1200 | 27 | 260577 | 7543226 | 56 |
2020-07-08 | 28.71 | 29 | -0.2 | ![]() |
28.51 | 29 | 28.51 | 13123 | 29.41 | 5040 | 28.37 | 242159 | 7021674 | 21 |
2020-07-07 | 28.69 | 28.71 | 0.02 | ![]() |
28.71 | 28.71 | 28.71 | 10023 | 29.7 | 5340 | 28.37 | 45808 | 1315147 | 8 |
2020-07-06 | 29.26 | 28.69 | -0.76 | ![]() |
28.5 | 28.7 | 28.5 | 9523 | 29.6 | 4340 | 28.3 | 640591 | 18377473 | 39 |
2020-07-05 | 29.66 | 29.26 | -0.16 | ![]() |
29.5 | 29.5 | 29.15 | 9123 | 30 | 3823 | 28.55 | 1500 | 43889 | 4 |
2020-06-30 | 28.8 | 29.66 | -0.27 | ![]() |
28.53 | 30 | 28.53 | 6975 | 30 | 2840 | 28.28 | 160000 | 4744963 | 67 |
2020-06-29 | 28.86 | 28.8 | 0.14 | ![]() |
29 | 29 | 28.06 | 11802 | 28.99 | 4340 | 28.01 | 18623 | 536416 | 23 |
2020-06-28 | 28.48 | 28.86 | -0.47 | ![]() |
28.01 | 29.47 | 28 | 9033 | 29.38 | 3140 | 28.01 | 18285 | 527715 | 38 |
2020-06-25 | 29.01 | 28.48 | -1.01 | ![]() |
28 | 28.9 | 28 | 11195 | 29 | 1200 | 27.15 | 51652 | 1470905 | 27 |
2020-06-24 | 28.48 | 29.01 | 0.52 | ![]() |
29 | 29.23 | 28.5 | 9247 | 29.19 | 9220 | 28.5 | 24496 | 710527 | 34 |
2020-06-23 | 28.5 | 28.48 | 0 | ![]() |
28.5 | 28.51 | 28.01 | 7342 | 29 | 4600 | 28 | 156779 | 4465292 | 29 |
2020-06-22 | 28.02 | 28.5 | 0.48 | ![]() |
28.5 | 28.5 | 28.49 | 4442 | 29 | 5642 | 28 | 604243 | 17220937 | 125 |
2020-06-21 | 28.45 | 28.02 | -0.41 | ![]() |
28.04 | 28.05 | 28 | 6947 | 29.05 | 2192 | 28 | 127662 | 3576630 | 16 |
2020-06-18 | 28.1 | 28.45 | 0.9 | ![]() |
29 | 29.25 | 28 | 5947 | 29.23 | 700 | 27.15 | 38200 | 1086854 | 28 |
2020-06-17 | 28.02 | 28.1 | -0.02 | ![]() |
28 | 28.1 | 28 | 9012 | 28.85 | 3700 | 27.7 | 69501 | 1952792 | 9 |
2020-06-16 | 28 | 28.02 | 0.5 | ![]() |
28.5 | 28.5 | 28 | 7459 | 28.85 | 3700 | 28 | 8217 | 230237 | 8 |
2020-06-15 | 28.04 | 28 | -0.04 | ![]() |
28 | 28.5 | 28 | 7459 | 28.69 | 3700 | 27.31 | 137817 | 3859072 | 74 |
2020-06-14 | 29 | 28.04 | -0.98 | ![]() |
28.02 | 28.95 | 27.5 | 12409 | 28.85 | 4700 | 28 | 7404 | 207600 | 18 |
2020-06-11 | 29 | 29 | 0 | ![]() |
29 | 29 | 28.99 | 14955 | 29.1 | 1200 | 27.15 | 64640 | 1874547 | 48 |
2020-06-10 | 29 | 29 | 0 | ![]() |
29 | 29.01 | 29 | 16745 | 29.4 | 2000 | 26.54 | 22170 | 642960 | 17 |
2020-06-09 | 29.04 | 29 | -0.04 | ![]() |
29 | 29.1 | 29 | 13125 | 29.1 | 2200 | 28.67 | 585539 | 16980961 | 99 |
2020-06-08 | 29.48 | 29.04 | -0.24 | ![]() |
29.24 | 29.84 | 29 | 8025 | 29.47 | 2600 | 28.67 | 709088 | 20593286 | 115 |
2020-06-07 | 27.93 | 29.48 | 1.46 | ![]() |
29.39 | 29.6 | 28.5 | 6655 | 29.95 | 4005 | 29.02 | 626581 | 18469180 | 212 |
2020-06-04 | 25.98 | 27.93 | 2.07 | ![]() |
28.05 | 28.57 | 26.11 | 1289 | 28.55 | 4305 | 27.51 | 593334 | 16572306 | 175 |
2020-06-03 | 25.53 | 25.98 | 0.96 | ![]() |
26.49 | 26.5 | 25.65 | 15632 | 26.88 | 5025 | 25.88 | 1407544 | 36567689 | 136 |
2020-06-02 | 25.5 | 25.53 | 0.4 | ![]() |
25.9 | 25.9 | 25.5 | 11231 | 25.98 | 14880 | 25.5 | 1220379 | 31153197 | 59 |
2020-05-31 | 24.85 | 25.27 | 0.45 | ![]() |
25.3 | 25.69 | 24.9 | 5073 | 26 | 5848 | 25.3 | 27052 | 683520 | 35 |
2020-05-17 | 25.84 | 25.68 | -0.34 | ![]() |
25.5 | 25.84 | 25.4 | 10477 | 26.4 | 3660 | 25.35 | 202554 | 5201527 | 42 |
2020-05-14 | 25.85 | 25.84 | -0.05 | ![]() |
25.8 | 26 | 25.55 | 10023 | 26.4 | 2151 | 25.67 | 488696 | 12626735 | 43 |
2020-05-13 | 25.63 | 25.85 | 0.37 | ![]() |
26 | 26.25 | 25.6 | 10142 | 26.4 | 9506 | 25.35 | 81221 | 2099517 | 59 |
2020-05-12 | 25.14 | 25.63 | 0.86 | ![]() |
26 | 26 | 25.45 | 11672 | 26.25 | 8756 | 25.35 | 542790 | 13913588 | 119 |
2020-05-11 | 26.72 | 25.14 | -1.47 | ![]() |
25.25 | 26.7 | 25.05 | 18490 | 26.25 | 8356 | 25 | 500880 | 12594414 | 249 |
2020-05-10 | 27.51 | 26.72 | -1 | ![]() |
26.51 | 27.1 | 26.5 | 24075 | 27.2 | 6341 | 26.5 | 27656 | 739090 | 49 |
2020-05-07 | 27.61 | 27.51 | -0.6 | ![]() |
27.01 | 27.89 | 27 | 21535 | 27.45 | 5500 | 26 | 219544 | 6040502 | 70 |
2020-05-06 | 27.57 | 27.61 | 0.4 | ![]() |
27.97 | 28 | 27.2 | 30840 | 27.97 | 11822 | 27.57 | 482216 | 13313417 | 60 |
2020-05-05 | 27.78 | 27.57 | -0.2 | ![]() |
27.58 | 27.85 | 27.5 | 27978 | 27.98 | 9562 | 27.2 | 506009 | 13950204 | 47 |
2020-05-04 | 27.93 | 27.78 | -0.29 | ![]() |
27.64 | 27.9 | 27.25 | 21367 | 27.84 | 11178 | 27.2 | 162328 | 4508982 | 77 |
2020-05-03 | 27.97 | 27.93 | -0.47 | ![]() |
27.5 | 28.05 | 27.11 | 16371 | 27.99 | 10699 | 27.11 | 603302 | 16850933 | 119 |
2020-04-30 | 27.84 | 27.97 | 0.18 | ![]() |
28.02 | 28.24 | 27.85 | 15075 | 28.47 | 4707 | 27.55 | 540707 | 15125589 | 137 |
2020-04-29 | 27.87 | 27.84 | -0.12 | ![]() |
27.75 | 28.12 | 27.6 | 15492 | 28.3 | 8345 | 27.55 | 568910 | 15837619 | 214 |
2020-04-28 | 31.02 | 27.87 | -3.42 | ![]() |
27.6 | 28.4 | 27.58 | 18656 | 28.44 | 14890 | 27.56 | 410653 | 11443305 | 475 |
2020-04-27 | 30.98 | 31.02 | 0.12 | ![]() |
31.1 | 31.44 | 30.95 | 8542 | 31.45 | 3771 | 30.95 | 347531 | 10781584 | 213 |
2020-04-26 | 30.75 | 30.98 | 0.13 | ![]() |
30.88 | 31.01 | 30.8 | 13989 | 30.98 | 11638 | 30.82 | 315834 | 9783861 | 255 |
2020-04-23 | 30.77 | 30.75 | 0.2 | ![]() |
30.97 | 31 | 30.68 | 19090 | 31.49 | 16629 | 30.69 | 135669 | 4171652 | 167 |
2020-04-22 | 30.94 | 30.77 | 0.06 | ![]() |
31 | 31 | 30.54 | 22120 | 31.49 | 21826 | 30.72 | 110659 | 3405198 | 68 |
2020-04-21 | 31.31 | 30.94 | -0.6 | ![]() |
30.71 | 31.02 | 30.6 | 12870 | 31.49 | 28501 | 30.71 | 75717 | 2342740 | 77 |
2020-04-16 | 31.01 | 31.31 | 0.39 | ![]() |
31.4 | 31.5 | 30.53 | 5120 | 32.5 | 41000 | 30.8 | 96482 | 3021005 | 120 |
2020-04-15 | 30.2 | 31.01 | 0.71 | ![]() |
30.91 | 31.25 | 30.83 | 29720 | 31.83 | 42806 | 30.12 | 86272 | 2675078 | 102 |
2020-04-14 | 29.97 | 30.2 | 0.55 | ![]() |
30.52 | 31.55 | 30 | 16820 | 31.83 | 37520 | 31 | 520189 | 15709629 | 113 |
2020-04-13 | 29.97 | 29.97 | 0.02 | ![]() |
29.99 | 30.13 | 29.52 | 20950 | 30.9 | 32039 | 29.9 | 216178 | 6478237 | 126 |
2020-04-12 | 28.94 | 29.97 | 1.06 | ![]() |
30 | 30.48 | 29.27 | 19150 | 30.9 | 29116 | 29.92 | 328300 | 9839018 | 179 |
2020-04-09 | 28.53 | 28.94 | 0.47 | ![]() |
29 | 29 | 28.5 | 3100 | 30.5 | 10151 | 28.5 | 854149 | 24718207 | 141 |
2020-04-08 | 29.11 | 28.53 | -0.61 | ![]() |
28.5 | 29.47 | 28.15 | 8860 | 30.5 | 15071 | 28.02 | 419491 | 11967127 | 250 |
2020-04-07 | 29.81 | 29.11 | -0.81 | ![]() |
29 | 30 | 28.6 | 10800 | 30 | 26736 | 28.9 | 510861 | 14871132 | 302 |
2020-04-06 | 30.12 | 29.81 | -0.62 | ![]() |
29.5 | 30 | 29.5 | 30150 | 30.9 | 26836 | 29.13 | 93290 | 2780741 | 83 |
2020-04-05 | 29.5 | 30.12 | 0.23 | ![]() |
29.73 | 30.98 | 29.73 | 9200 | 30.9 | 32175 | 29.73 | 7329 | 220754 | 31 |
2020-04-02 | 29.83 | 29.5 | -0.33 | ![]() |
29.5 | 30 | 29.5 | 23700 | 30.9 | 4900 | 29.1 | 510043 | 15047690 | 37 |
2020-04-01 | 29.51 | 29.83 | 0.49 | ![]() |
30 | 30 | 29.5 | 23500 | 31.9 | 6035 | 29.61 | 24814 | 740313 | 45 |
2020-03-31 | 29.57 | 29.51 | -0.07 | ![]() |
29.5 | 30 | 29 | 1000 | 31.9 | 542 | 29 | 265579 | 7837325 | 91 |
2020-03-30 | 32 | 29.57 | -2.5 | ![]() |
29.5 | 31.86 | 29 | 42415 | 31.7 | 650 | 29.41 | 68299 | 2019654 | 111 |
2020-03-29 | 32 | 32 | 0 | ![]() |
32 | 32 | 31.85 | 2700 | 33 | 5175 | 31.86 | 165279 | 5288823 | 63 |
2020-03-26 | 32 | 32 | 0 | ![]() |
32 | 32.8 | 32 | 11700 | 33 | 6050 | 31.85 | 35450 | 1134444 | 30 |
2020-03-25 | 32.97 | 32 | -0.97 | ![]() |
32 | 32.75 | 32 | 13200 | 33 | 3050 | 31.5 | 1037998 | 33216474 | 44 |
2020-03-24 | 33.22 | 32.97 | -0.72 | ![]() |
32.5 | 33.01 | 32.5 | 10999 | 32.99 | 3940 | 32.02 | 36719 | 1210777 | 13 |
2020-03-23 | 32 | 33.22 | 0.99 | ![]() |
32.99 | 34.4 | 32.6 | 19500 | 34.4 | 6365 | 32.5 | 299470 | 9949857 | 75 |
2020-03-22 | 32.02 | 32 | -0.02 | ![]() |
32 | 32.2 | 31.06 | 2200 | 33.92 | 1865 | 31.5 | 246029 | 7873219 | 51 |
2020-03-19 | 35.16 | 32.02 | -3.16 | ![]() |
32 | 33.99 | 31.99 | 39000 | 34.9 | 500 | 31.65 | 1301296 | 41670360 | 177 |
2020-03-18 | 35.16 | 35.16 | -35.16 | ![]() |
0 | 0 | 0 | 38415 | 34 | 5000 | 32.01 | 0 | 0 | 0 |
2020-03-17 | 34.88 | 35.16 | -0.88 | ![]() |
34 | 36.5 | 34 | 19010 | 35 | 5200 | 33.5 | 40669 | 1429857 | 32 |
2020-03-16 | 34.88 | 34.88 | -0.88 | ![]() |
34 | 37 | 33.13 | 1200 | 35.99 | 4025 | 34 | 329 | 11009 | 8 |
2020-03-15 | 38.03 | 34.88 | -3.03 | ![]() |
35 | 35 | 34.23 | 7125 | 39 | 145 | 34.35 | 7273 | 253684 | 16 |
2020-03-11 | 38.56 | 38.03 | -0.58 | ![]() |
37.98 | 38.98 | 37.5 | 74125 | 37.99 | 0 | 0 | 96380 | 3665137 | 26 |
2020-03-10 | 40 | 38.56 | -1.45 | ![]() |
38.55 | 39.6 | 38.5 | 20755 | 39.5 | 0 | 0 | 1559070 | 60115427 | 154 |
2020-03-09 | 41.52 | 40 | -1.52 | ![]() |
40 | 40.25 | 39.5 | 21912 | 40 | 269 | 39.5 | 220390 | 8815750 | 31 |
2020-03-08 | 42.5 | 41.52 | -1 | ![]() |
41.5 | 41.9 | 40.11 | 4269 | 43.98 | 2320 | 40.51 | 46035 | 1911245 | 20 |
2020-03-05 | 42.23 | 42.5 | 0.27 | ![]() |
42.5 | 42.5 | 42.49 | 7365 | 43.89 | 1354 | 40.11 | 749034 | 31833947 | 24 |
2020-03-04 | 43.91 | 42.23 | -2.41 | ![]() |
41.5 | 43 | 39.52 | 6566 | 43.89 | 0 | 0 | 3550 | 149901 | 7 |
2020-03-03 | 40.99 | 43.91 | 3.01 | ![]() |
44 | 45 | 42.01 | 5149 | 44.94 | 200 | 38.5 | 11197 | 491637 | 12 |
2020-03-02 | 40 | 40.99 | -0.5 | ![]() |
39.5 | 41 | 39.5 | 300 | 42.5 | 200 | 36.5 | 542284 | 22230370 | 37 |
2020-03-01 | 42 | 40 | -1 | ![]() |
41 | 41 | 39 | 3435 | 44.5 | 0 | 0 | 872415 | 34896410 | 226 |
2020-02-27 | 42 | 42 | 0 | ![]() |
42 | 42 | 41.99 | 2435 | 44.5 | 800 | 41.51 | 617220 | 25923238 | 54 |
2020-02-26 | 42.64 | 42 | -0.63 | ![]() |
42.01 | 42.01 | 42 | 6761 | 43 | 6064 | 41.51 | 1266 | 53177 | 2 |
2020-02-12 | 43.5 | 43.13 | -0.5 | ![]() |
43 | 43.49 | 42.71 | 7229 | 44 | 7364 | 42.67 | 28149 | 1214200 | 29 |
2020-02-11 | 43.49 | 43.5 | 0 | ![]() |
43.49 | 43.5 | 43.49 | 6229 | 44 | 9242 | 43.25 | 7150 | 311003 | 8 |
2020-02-10 | 43.51 | 43.49 | -0.05 | ![]() |
43.46 | 43.5 | 43.46 | 6452 | 44 | 9112 | 43.18 | 42928 | 1867154 | 21 |
2020-02-09 | 43.71 | 43.51 | -0.21 | ![]() |
43.5 | 44 | 43.5 | 6512 | 44 | 7758 | 43.18 | 6767 | 294421 | 19 |
2020-02-06 | 43.72 | 43.71 | -0.22 | ![]() |
43.5 | 44.01 | 43.25 | 6061 | 44 | 9208 | 43.11 | 35018 | 1530598 | 20 |
2020-01-16 | 44.42 | 44.4 | -0.17 | ![]() |
44.25 | 44.5 | 44.25 | 19951 | 44.6 | 7214 | 42.67 | 71659 | 3181403 | 19 |
2020-01-15 | 44.21 | 44.42 | 0.44 | ![]() |
44.65 | 44.65 | 44 | 22878 | 44.65 | 8714 | 43.02 | 585312 | 26002432 | 50 |
2020-01-14 | 43.37 | 44.21 | 1.03 | ![]() |
44.4 | 44.4 | 43.44 | 22753 | 44.49 | 8714 | 43.02 | 4789 | 211716 | 15 |
2020-01-13 | 43.5 | 43.37 | -0.5 | ![]() |
43 | 43.5 | 43 | 23498 | 43.44 | 5114 | 42.5 | 75535 | 3275866 | 31 |
2019-12-12 | 41.59 | 41.5 | -0.07 | ![]() |
41.52 | 41.52 | 41.5 | 6875 | 42.55 | 7184 | 41.5 | 1514042 | 62833001 | 241 |
2019-12-11 | 42.1 | 41.59 | -0.6 | ![]() |
41.5 | 42.01 | 41.5 | 10275 | 43.6 | 7484 | 41.3 | 9397 | 390802 | 9 |
2019-12-10 | 42.5 | 42.1 | -0.5 | ![]() |
42 | 43 | 41.56 | 6075 | 44 | 3420 | 41.51 | 1663 | 70018 | 7 |
2019-12-09 | 41.17 | 42.5 | 1.33 | ![]() |
42.5 | 42.52 | 42.5 | 5075 | 44 | 2926 | 41 | 226072 | 9608086 | 62 |
2019-12-08 | 43 | 41.17 | -1 | ![]() |
42 | 42 | 41 | 20291 | 43 | 4394 | 41.5 | 2459 | 101248 | 7 |
2019-12-05 | 43 | 43 | -0.48 | ![]() |
42.52 | 43.5 | 42.52 | 19991 | 43.99 | 1700 | 40.25 | 378 | 16280 | 5 |
2019-12-04 | 43.25 | 43 | -0.25 | ![]() |
43 | 43.01 | 43 | 20974 | 44.5 | 2700 | 42.52 | 1981892 | 85226386 | 53 |
2019-12-03 | 43.25 | 43.25 | 0 | ![]() |
43.25 | 43.25 | 43.25 | 20799 | 44.96 | 3175 | 43 | 352482 | 15244847 | 9 |
2019-12-02 | 43.05 | 43.25 | 0.2 | ![]() |
43.25 | 43.25 | 43 | 20099 | 44.96 | 1750 | 42.5 | 520283 | 22502069 | 14 |
2019-12-01 | 43.97 | 43.05 | -0.97 | ![]() |
43 | 45 | 42.75 | 19016 | 45 | 1750 | 42.5 | 5790 | 249271 | 11 |
2019-11-28 | 43.75 | 43.97 | 0.25 | ![]() |
44 | 44 | 43.5 | 1933 | 45.7 | 2400 | 43.4 | 2123 | 93350 | 4 |
2019-11-27 | 43.97 | 43.75 | -0.22 | ![]() |
43.75 | 44 | 43.75 | 16976 | 44 | 4121 | 43.03 | 470012 | 20564476 | 18 |
2019-11-26 | 43.85 | 43.97 | -0.83 | ![]() |
43.02 | 44 | 43.02 | 16876 | 44.5 | 3071 | 43 | 6200 | 272604 | 14 |
2019-11-25 | 43.08 | 43.85 | -0.08 | ![]() |
43 | 44 | 43 | 16176 | 44.5 | 2271 | 43 | 9200 | 403464 | 11 |
2019-11-24 | 43.08 | 43.08 | -43.08 | ![]() |
0 | 0 | 0 | 15910 | 44 | 2579 | 43 | 0 | 0 | 0 |
2019-11-21 | 44 | 43.08 | -1 | ![]() |
43 | 44 | 43 | 21118 | 44 | 2304 | 42.5 | 383564 | 16525014 | 34 |
2019-11-20 | 44.01 | 44 | -0.01 | ![]() |
44 | 44 | 44 | 21118 | 44.8 | 3004 | 43.1 | 5000 | 220000 | 1 |
2019-11-19 | 44.01 | 44.01 | -0.51 | ![]() |
43.5 | 43.5 | 43.25 | 21118 | 44.8 | 2904 | 43.1 | 84 | 3640 | 3 |
2019-11-18 | 44 | 44.01 | 0 | ![]() |
44 | 44.5 | 43.02 | 21118 | 44.8 | 2680 | 43.01 | 477652 | 21020323 | 62 |
2019-11-17 | 44.31 | 44 | -0.06 | ![]() |
44.25 | 44.25 | 44 | 21562 | 44.82 | 6150 | 44.25 | 500228 | 22010086 | 4 |
2019-11-14 | 44.31 | 44.31 | -44.31 | ![]() |
0 | 0 | 0 | 21172 | 44.82 | 2600 | 43.01 | 0 | 0 | 0 |
2019-11-13 | 44.5 | 44.31 | 0.34 | ![]() |
44.84 | 44.84 | 44.3 | 20592 | 44.99 | 2600 | 43.01 | 5130 | 227329 | 2 |
2019-11-12 | 44.64 | 44.5 | -0.07 | ![]() |
44.57 | 44.57 | 44.5 | 18762 | 44.99 | 8600 | 43.01 | 13050 | 580739 | 3 |
2019-11-11 | 44.46 | 44.64 | 0.24 | ![]() |
44.7 | 44.7 | 44.06 | 18662 | 45 | 8600 | 43.01 | 2249 | 100385 | 12 |
2019-11-07 | 43.95 | 44.46 | 0.55 | ![]() |
44.5 | 44.5 | 43.3 | 19255 | 44.7 | 7825 | 42 | 530953 | 23608634 | 17 |
2019-11-06 | 44 | 43.95 | 0 | ![]() |
44 | 44 | 43 | 19255 | 44.7 | 1825 | 40.25 | 8644 | 379877 | 7 |
2019-11-05 | 44.11 | 44 | -0.11 | ![]() |
44 | 44 | 44 | 19255 | 44.7 | 1825 | 40.25 | 192800 | 8483200 | 15 |
2019-11-04 | 44.11 | 44.11 | 0.14 | ![]() |
44.25 | 44.25 | 44.25 | 19113 | 44.7 | 11735 | 43.9 | 260 | 11505 | 2 |
2019-11-03 | 43.9 | 44.11 | 0.1 | ![]() |
44 | 44.4 | 44 | 19113 | 44.7 | 11735 | 43.9 | 3556 | 156864 | 11 |
2019-10-31 | 44 | 43.9 | -0.1 | ![]() |
43.9 | 43.9 | 43.9 | 5313 | 44 | 18735 | 43.9 | 25090 | 1101451 | 3 |
2019-10-30 | 44 | 44 | -0.5 | ![]() |
43.5 | 43.6 | 43.5 | 22765 | 44 | 17424 | 43.55 | 498 | 21690 | 5 |
2019-10-29 | 43.5 | 44 | 0.5 | ![]() |
44 | 44 | 43.89 | 21765 | 44.4 | 10175 | 43.5 | 54058 | 2378447 | 7 |
2019-10-28 | 43.3 | 43.5 | 0.2 | ![]() |
43.5 | 43.51 | 43.5 | 22319 | 43.9 | 9825 | 43.3 | 70005 | 3045419 | 4 |
2019-10-27 | 43.3 | 43.3 | 0 | ![]() |
43.3 | 43.3 | 43.29 | 18069 | 43.9 | 12825 | 43.25 | 550 | 23814 | 4 |
2019-10-24 | 43.3 | 43.3 | 0.05 | ![]() |
43.35 | 43.35 | 43.3 | 17869 | 43.9 | 1825 | 40.25 | 43035 | 1863442 | 12 |
2019-10-23 | 43.37 | 43.3 | -0.07 | ![]() |
43.3 | 43.3 | 43.3 | 23260 | 43.69 | 3325 | 41.02 | 54000 | 2338200 | 3 |
2019-10-22 | 43.4 | 43.37 | -3.15 | ![]() |
40.25 | 43.5 | 40.25 | 37609 | 43.39 | 1825 | 40.25 | 25905 | 1123494 | 9 |
2019-10-21 | 43.4 | 43.4 | 0 | ![]() |
43.4 | 43.41 | 43.4 | 33098 | 43.7 | 125 | 40 | 80052 | 3474286 | 48 |
2019-10-20 | 43.35 | 43.4 | 0.05 | ![]() |
43.4 | 43.4 | 43.4 | 28190 | 43.7 | 0 | 0 | 5516 | 239394 | 5 |
2019-10-17 | 43.3 | 43.35 | 0.4 | ![]() |
43.7 | 43.7 | 43.01 | 22726 | 43.73 | 0 | 0 | 47585 | 2062967 | 22 |
2019-10-16 | 43.3 | 43.3 | 0 | ![]() |
43.3 | 43.3 | 43.3 | 31451 | 43.7 | 5000 | 43.01 | 10500 | 454650 | 4 |
2019-10-15 | 43 | 43.3 | 0.3 | ![]() |
43.3 | 43.3 | 43.25 | 33356 | 43.49 | 5000 | 43.01 | 4840 | 209570 | 5 |
2019-10-14 | 43 | 43 | 0 | ![]() |
43 | 43.02 | 43 | 33356 | 43.49 | 5000 | 42.6 | 56320 | 2421853 | 29 |
2019-10-13 | 43 | 43 | 0 | ![]() |
43 | 43 | 43 | 20706 | 43.73 | 0 | 0 | 2000 | 86000 | 1 |
2019-10-10 | 43.02 | 43 | -0.02 | ![]() |
43 | 43 | 43 | 30126 | 43.99 | 0 | 0 | 6300 | 270900 | 4 |
2019-10-09 | 43.02 | 43.02 | 0 | ![]() |
43.02 | 43.03 | 42.01 | 32856 | 43.95 | 0 | 0 | 83300 | 3583518 | 86 |
2019-10-08 | 43 | 43.02 | 1.8 | ![]() |
44.8 | 44.8 | 43 | 20951 | 44.8 | 0 | 0 | 88912 | 3824665 | 15 |
2019-10-07 | 42.72 | 43 | 0.28 | ![]() |
43 | 43 | 43 | 18782 | 44.9 | 0 | 0 | 2000 | 86000 | 1 |
2019-10-03 | 42.17 | 42.72 | 0.58 | ![]() |
42.75 | 42.75 | 42.51 | 9675 | 45 | 5000 | 42.5 | 146622 | 6263730 | 17 |
2019-10-02 | 41.91 | 42.17 | 0.59 | ![]() |
42.5 | 42.5 | 42 | 4675 | 45 | 4000 | 41.02 | 342474 | 14442378 | 77 |
2019-10-01 | 41.5 | 41.91 | 0.5 | ![]() |
42 | 42 | 41.5 | 4925 | 42.5 | 4200 | 41.5 | 51748 | 2168705 | 36 |
2019-09-30 | 41.5 | 41.5 | 0 | ![]() |
41.5 | 41.52 | 41.5 | 500 | 42.5 | 2500 | 40.71 | 23044 | 956329 | 25 |
2019-09-29 | 40.6 | 41.5 | 0.9 | ![]() |
41.5 | 42.5 | 41.5 | 4925 | 42.5 | 23564 | 40.71 | 105365 | 4372749 | 9 |
2019-09-26 | 40.57 | 40.6 | 0.04 | ![]() |
40.61 | 40.95 | 40.6 | 425 | 42 | 10814 | 40.5 | 76723 | 3115215 | 14 |
2019-09-25 | 40.54 | 40.57 | 0.06 | ![]() |
40.6 | 41.41 | 40.3 | 200 | 44 | 9165 | 40.36 | 712514 | 28905660 | 81 |
2019-09-24 | 41.17 | 40.54 | -1.07 | ![]() |
40.1 | 40.55 | 40.1 | 2340 | 41.41 | 400 | 37.67 | 144586 | 5861353 | 35 |
2019-09-22 | 42 | 41.85 | -0.5 | ![]() |
41.5 | 42 | 41.5 | 2140 | 44 | 2400 | 41.01 | 120473 | 5041645 | 20 |
2019-09-18 | 43.02 | 43.02 | -1.02 | ![]() |
42 | 42 | 41.05 | 2879 | 42.99 | 12600 | 41.61 | 213 | 8896 | 3 |
2019-09-17 | 43.02 | 43.02 | -1.52 | ![]() |
41.5 | 43 | 40.01 | 3121 | 42.99 | 3195 | 41 | 449 | 18799 | 8 |
2019-09-15 | 43.02 | 43.02 | -0.22 | ![]() |
42.8 | 42.8 | 42.8 | 2651 | 43.99 | 439 | 42.8 | 48 | 2054 | 1 |
2019-09-12 | 43.41 | 43.02 | -0.41 | ![]() |
43 | 43.3 | 43 | 5631 | 43.99 | 187 | 42.8 | 16205 | 697069 | 14 |
2019-09-11 | 43.57 | 43.41 | -0.32 | ![]() |
43.25 | 43.5 | 43.25 | 7689 | 44 | 0 | 0 | 31739 | 1377739 | 14 |
2019-09-10 | 43.25 | 43.57 | 0 | ![]() |
43.25 | 44 | 43.25 | 7445 | 44.3 | 0 | 0 | 27901 | 1215711 | 20 |
2019-09-09 | 43.78 | 43.25 | -0.53 | ![]() |
43.25 | 43.3 | 43.25 | 7395 | 44.99 | 0 | 0 | 39740 | 1718774 | 11 |
2019-09-08 | 44.98 | 43.78 | -1.73 | ![]() |
43.25 | 44 | 43.25 | 6915 | 45 | 10239 | 43.26 | 732 | 32049 | 5 |
2019-09-05 | 45 | 44.98 | -0.04 | ![]() |
44.96 | 45 | 43.13 | 15790 | 45 | 9843 | 43.25 | 274477 | 12347264 | 15 |
2019-08-25 | 45 | 44.15 | -1 | ![]() |
44 | 45 | 43.62 | 3829 | 45.83 | 2130 | 43.62 | 53779 | 2374362 | 71 |
2019-08-22 | 45 | 45 | 0 | ![]() |
45 | 45 | 45 | 3750 | 45.85 | 1905 | 43.6 | 425 | 19125 | 3 |
2019-08-21 | 45 | 45 | 0 | ![]() |
45 | 45.01 | 45 | 6000 | 45.8 | 2805 | 44.05 | 102052 | 4592341 | 11 |
2019-08-20 | 44.97 | 45 | 0.07 | ![]() |
45.04 | 45.04 | 45 | 5903 | 45.85 | 18502 | 45.05 | 111050 | 4997254 | 25 |
2019-08-19 | 45 | 44.97 | 0 | ![]() |
45 | 45.01 | 44 | 10203 | 45.73 | 1905 | 43.6 | 18711 | 841456 | 19 |
2019-08-18 | 45 | 45 | 0 | ![]() |
45 | 45 | 44.02 | 10568 | 45 | 2055 | 44 | 102 | 4588 | 3 |
2019-08-15 | 45 | 45 | 0 | ![]() |
45 | 45.05 | 45 | 8268 | 45.85 | 1500 | 44 | 250772 | 11284745 | 17 |
2019-08-15 | 45 | 45 | 0 | ![]() |
45 | 45.05 | 45 | 8268 | 45.85 | 1500 | 44 | 250772 | 11284745 | 17 |
2019-08-15 | 45 | 45 | 0 | ![]() |
45 | 45.05 | 45 | 8268 | 45.85 | 1500 | 44 | 250772 | 11284745 | 17 |
2019-08-08 | 44.11 | 45 | 0.89 | ![]() |
45 | 45.01 | 44.98 | 8203 | 45.5 | 13818 | 45 | 513668 | 23115763 | 89 |
2019-08-08 | 44.11 | 45 | 0.89 | ![]() |
45 | 45.01 | 44.98 | 8203 | 45.5 | 13818 | 45 | 513668 | 23115763 | 89 |
2019-08-08 | 44.11 | 45 | 0.89 | ![]() |
45 | 45.01 | 44.98 | 8203 | 45.5 | 13818 | 45 | 513668 | 23115763 | 89 |
2019-08-08 | 44.11 | 45 | 0.89 | ![]() |
45 | 45.01 | 44.98 | 8203 | 45.5 | 13818 | 45 | 513668 | 23115763 | 89 |
2019-08-08 | 44.11 | 45 | 0.89 | ![]() |
45 | 45.01 | 44.98 | 8203 | 45.5 | 13818 | 45 | 513668 | 23115763 | 89 |
2019-08-08 | 44.11 | 45 | 0.89 | ![]() |
45 | 45.01 | 44.98 | 8203 | 45.5 | 13818 | 45 | 513668 | 23115763 | 89 |
2019-08-08 | 44.11 | 45 | 0.89 | ![]() |
45 | 45.01 | 44.98 | 8203 | 45.5 | 13818 | 45 | 513668 | 23115763 | 89 |
2019-08-08 | 44.11 | 45 | 0.89 | ![]() |
45 | 45.01 | 44.98 | 8203 | 45.5 | 13818 | 45 | 513668 | 23115763 | 89 |
2019-08-08 | 44.11 | 45 | 0.89 | ![]() |
45 | 45.01 | 44.98 | 8203 | 45.5 | 13818 | 45 | 513668 | 23115763 | 89 |
2019-08-08 | 44.11 | 45 | 0.89 | ![]() |
45 | 45.01 | 44.98 | 8203 | 45.5 | 13818 | 45 | 513668 | 23115763 | 89 |
2019-08-08 | 44.11 | 45 | 0.89 | ![]() |
45 | 45.01 | 44.98 | 8203 | 45.5 | 13818 | 45 | 513668 | 23115763 | 89 |
2019-08-08 | 44.11 | 45 | 0.89 | ![]() |
45 | 45.01 | 44.98 | 8203 | 45.5 | 13818 | 45 | 513668 | 23115763 | 89 |
2019-08-07 | 43.5 | 44.11 | 1 | ![]() |
44.5 | 44.5 | 44 | 6092 | 44.99 | 8350 | 43.14 | 51284 | 2261921 | 19 |
2019-08-06 | 43.5 | 43.5 | -43.5 | ![]() |
0 | 0 | 0 | 11549 | 44.88 | 7000 | 43.13 | 0 | 0 | 0 |
2019-08-05 | 43.5 | 43.5 | 0.12 | ![]() |
43.62 | 43.62 | 43.62 | 11579 | 44.86 | 7000 | 43.13 | 86 | 3752 | 2 |
2019-08-04 | 43.5 | 43.5 | 0.03 | ![]() |
43.53 | 43.54 | 43.5 | 11629 | 44.88 | 7078 | 43.54 | 33835 | 1471907 | 8 |
2019-08-01 | 43.5 | 43.5 | 0.52 | ![]() |
44.02 | 44.02 | 44.02 | 6379 | 44.9 | 8000 | 43.13 | 250 | 11005 | 1 |
2019-08-01 | 43.5 | 43.5 | 0.52 | ![]() |
44.02 | 44.02 | 44.02 | 6379 | 44.9 | 8000 | 43.13 | 250 | 11005 | 1 |
2019-08-01 | 43.5 | 43.5 | 0.52 | ![]() |
44.02 | 44.02 | 44.02 | 6379 | 44.9 | 8000 | 43.13 | 250 | 11005 | 1 |
2019-07-25 | 43.5 | 43.49 | 0 | ![]() |
43.5 | 43.5 | 43.11 | 6529 | 44 | 5400 | 43.11 | 37090 | 1613165 | 5 |
2019-07-24 | 43.99 | 43.5 | -0.47 | ![]() |
43.52 | 43.52 | 43.5 | 10302 | 44.98 | 6945 | 43.11 | 311729 | 13560231 | 10 |
2019-07-22 | 44.99 | 43.99 | -1.59 | ![]() |
43.4 | 44 | 43.25 | 11522 | 44.99 | 6945 | 43.11 | 66729 | 2935185 | 23 |
2019-07-21 | 44.99 | 44.99 | -0.99 | ![]() |
44 | 44.98 | 43.01 | 7712 | 44.89 | 6930 | 43.11 | 398 | 17279 | 8 |
2019-07-18 | 45 | 44.99 | -0.01 | ![]() |
44.99 | 44.99 | 44.99 | 9812 | 45.49 | 6064 | 43.11 | 22700 | 1021274 | 2 |
2019-07-18 | 45 | 44.99 | -0.01 | ![]() |
44.99 | 44.99 | 44.99 | 9812 | 45.49 | 6064 | 43.11 | 22700 | 1021274 | 2 |
2019-07-18 | 45 | 44.99 | -0.01 | ![]() |
44.99 | 44.99 | 44.99 | 9812 | 45.49 | 6064 | 43.11 | 22700 | 1021274 | 2 |
2019-06-27 | 45.67 | 47 | 1.33 | ![]() |
47 | 47.1 | 46.89 | 4767 | 47.15 | 1250 | 44.55 | 247203 | 11619158 | 263 |
2019-06-27 | 45.67 | 47 | 1.33 | ![]() |
47 | 47.1 | 46.89 | 4767 | 47.15 | 1250 | 44.55 | 247203 | 11619158 | 263 |
2019-06-24 | 44 | 44 | -0.81 | ![]() |
43.19 | 43.2 | 43.19 | 4287 | 44.44 | 3556 | 43.15 | 42 | 1814 | 2 |
2019-06-23 | 44 | 44 | -44 | ![]() |
0 | 0 | 0 | 4327 | 44.44 | 3598 | 43.2 | 0 | 0 | 0 |
2019-06-20 | 44 | 44 | 0 | ![]() |
44 | 44 | 43.15 | 2318 | 44.45 | 1298 | 43.2 | 339341 | 14930211 | 52 |
2019-06-20 | 44 | 44 | 0 | ![]() |
44 | 44 | 43.15 | 2318 | 44.45 | 1298 | 43.2 | 339341 | 14930211 | 52 |
2019-06-20 | 44 | 44 | 0 | ![]() |
44 | 44 | 43.15 | 2318 | 44.45 | 1298 | 43.2 | 339341 | 14930211 | 52 |
2019-06-13 | 43.77 | 43.97 | -0.67 | ![]() |
43.1 | 44 | 43.1 | 6126 | 43.97 | 475 | 43.03 | 229574 | 10094506 | 33 |
2019-06-12 | 44 | 43.77 | -1 | ![]() |
43 | 44 | 43 | 7537 | 44 | 400 | 42.1 | 36095 | 1579735 | 16 |
2019-06-11 | 43.87 | 44 | 0.13 | ![]() |
44 | 44 | 43.12 | 6897 | 44.3 | 925 | 43.13 | 218479 | 9612971 | 75 |
2019-06-10 | 43 | 43.87 | 0.87 | ![]() |
43.87 | 44 | 43.45 | 5697 | 44.3 | 11264 | 43.11 | 7101 | 311524 | 10 |
2019-06-09 | 43 | 43 | 0.01 | ![]() |
43.01 | 43.01 | 43.01 | 5754 | 43.5 | 400 | 42.1 | 150 | 6452 | 1 |
2019-06-03 | 43 | 43 | -43 | ![]() |
0 | 0 | 0 | 4854 | 43.5 | 400 | 42.1 | 0 | 0 | 0 |
2019-06-02 | 43 | 43 | -43 | ![]() |
0 | 0 | 0 | 4854 | 43.5 | 400 | 42.1 | 0 | 0 | 0 |
2019-05-30 | 43 | 43 | 0.01 | ![]() |
43.01 | 43.01 | 43 | 4004 | 43.95 | 50 | 42.1 | 144490 | 6213171 | 33 |
2019-05-23 | 43 | 43 | 0 | ![]() |
43 | 43 | 43 | 10224 | 44 | 1250 | 42.5 | 46371 | 1993953 | 10 |
2019-05-22 | 43 | 43 | 0 | ![]() |
43 | 43 | 43 | 10934 | 44.19 | 1250 | 42.5 | 650090 | 27953870 | 28 |
2019-05-21 | 43 | 43 | 0 | ![]() |
43 | 43 | 42.5 | 11101 | 43.34 | 0 | 0 | 73299 | 3151758 | 12 |
2019-05-20 | 42.73 | 43 | 0.27 | ![]() |
43 | 43.47 | 43 | 3097 | 43.48 | 1000 | 41.02 | 229722 | 9878146 | 29 |
2019-05-19 | 43.5 | 42.73 | -0.5 | ![]() |
43 | 43.01 | 42.5 | 3307 | 43.05 | 500 | 40.01 | 95318 | 4073373 | 33 |
2019-05-16 | 43.56 | 43.5 | -0.06 | ![]() |
43.5 | 43.5 | 43.5 | 7761 | 44.2 | 0 | 0 | 1197 | 52070 | 4 |
2019-05-15 | 43.98 | 43.56 | 0.02 | ![]() |
44 | 44 | 42.5 | 9009 | 44.34 | 170 | 42 | 74536 | 3246654 | 50 |
2019-05-14 | 42.5 | 43.98 | 1 | ![]() |
43.5 | 44 | 43.1 | 8369 | 44.36 | 270 | 43.05 | 90373 | 3974484 | 28 |
2019-05-13 | 42.03 | 42.5 | 0.95 | ![]() |
42.98 | 42.98 | 42.5 | 5915 | 43.1 | 0 | 0 | 60885 | 2587843 | 21 |
2019-05-12 | 42.39 | 42.03 | -0.38 | ![]() |
42.01 | 42.1 | 42.01 | 5459 | 42.98 | 46275 | 42 | 1135 | 47705 | 5 |
2019-05-09 | 42.39 | 42.39 | -42.39 | ![]() |
0 | 0 | 0 | 5459 | 43 | 55775 | 42.05 | 0 | 0 | 0 |
2019-05-06 | 42.03 | 42.04 | 0.96 | ![]() |
42.99 | 43.48 | 42 | 3061 | 42.99 | 46275 | 42 | 38027 | 1598816 | 8 |
2019-05-05 | 42.86 | 42.03 | -0.76 | ![]() |
42.1 | 42.15 | 42 | 1522 | 44.3 | 46825 | 42 | 5500 | 231143 | 36 |
2019-05-02 | 42.01 | 42.86 | 1.29 | ![]() |
43.3 | 43.3 | 42.5 | 1722 | 43.9 | 25500 | 42 | 101574 | 4352964 | 38 |
2019-04-30 | 41.51 | 42.01 | 0.69 | ![]() |
42.2 | 42.25 | 42 | 1612 | 43.99 | 300 | 40 | 585712 | 24604412 | 36 |
2019-04-24 | 41.51 | 41.51 | -0.01 | ![]() |
41.5 | 42.92 | 41.5 | 3409 | 42.98 | 1500 | 40 | 500 | 21103 | 5 |
2019-04-23 | 41.1 | 41.51 | 0.4 | ![]() |
41.5 | 41.72 | 40 | 1174 | 42.98 | 1702 | 40 | 1312 | 54463 | 11 |
2019-04-22 | 41.1 | 41.1 | -0.09 | ![]() |
41.01 | 41.01 | 41.01 | 795 | 43.9 | 1802 | 40 | 109 | 4471 | 2 |
2019-04-21 | 42.58 | 41.1 | -1.57 | ![]() |
41.01 | 41.99 | 40.26 | 3680 | 43.9 | 518 | 40 | 1519 | 62432 | 8 |
2019-04-18 | 42.58 | 42.58 | -0.36 | ![]() |
42.22 | 42.22 | 42.21 | 3920 | 43.9 | 518 | 40.25 | 472 | 19926 | 3 |
2019-04-17 | 42.58 | 42.58 | -0.32 | ![]() |
42.26 | 42.26 | 42.26 | 13943 | 43.9 | 418 | 40.01 | 200 | 8452 | 1 |
2019-04-16 | 45.66 | 42.58 | -1.66 | ![]() |
44 | 44 | 42 | 8903 | 43.99 | 1000 | 38 | 14656 | 624091 | 26 |
2019-04-15 | 46.19 | 45.66 | 0.81 | ![]() |
47 | 47 | 45 | 6928 | 48.1 | 0 | 0 | 84305 | 3848994 | 74 |
2019-04-14 | 46.56 | 46.19 | -0.56 | ![]() |
46 | 47.5 | 46 | 9509 | 46.75 | 600 | 45.5 | 31530 | 1456362 | 23 |
2019-04-11 | 46.34 | 46.56 | 0.66 | ![]() |
47 | 47 | 46 | 9395 | 47.75 | 1273 | 45.01 | 92514 | 4307217 | 63 |
2019-04-10 | 46.24 | 46.34 | 0.18 | ![]() |
46.42 | 46.44 | 46.25 | 12755 | 47.75 | 1875 | 45.1 | 20416 | 946123 | 12 |
2019-04-03 | 46 | 46.51 | 1.99 | ![]() |
47.99 | 47.99 | 46.5 | 14765 | 48 | 2523 | 46.03 | 184334 | 8573826 | 18 |
2019-04-02 | 46 | 46 | 0.49 | ![]() |
46.49 | 46.49 | 45.5 | 16314 | 46.5 | 2557 | 46.02 | 402390 | 18509973 | 22 |
2019-04-01 | 46.03 | 46 | -0.03 | ![]() |
46 | 46 | 46 | 56911 | 46 | 2982 | 45.6 | 304880 | 14024480 | 7 |
2019-03-27 | 46.5 | 46.5 | 0 | ![]() |
46.5 | 46.5 | 46.49 | 16001 | 47.73 | 1250 | 45.55 | 2000 | 92997 | 2 |
2019-03-26 | 46.49 | 46.5 | 0.01 | ![]() |
46.5 | 46.5 | 46.15 | 16001 | 47.75 | 1288 | 45 | 253679 | 11796067 | 15 |
2019-03-25 | 47.7 | 46.49 | -1.7 | ![]() |
46 | 46.7 | 45.2 | 16201 | 47.8 | 2442 | 45.2 | 116096 | 5397506 | 9 |
2019-03-24 | 45.65 | 47.7 | 2.15 | ![]() |
47.8 | 47.95 | 47.43 | 15701 | 47.8 | 3261 | 45.2 | 2000 | 95410 | 10 |
2019-03-21 | 45.28 | 45.65 | 0.72 | ![]() |
46 | 47.24 | 45.01 | 4947 | 47.8 | 1633 | 43.03 | 11046 | 504261 | 25 |
2019-03-20 | 44.99 | 45.28 | 0.51 | ![]() |
45.5 | 45.5 | 45 | 14984 | 46 | 1300 | 43.02 | 115358 | 5223648 | 20 |
2019-03-19 | 45 | 44.99 | 0 | ![]() |
45 | 45 | 44.44 | 16301 | 45.96 | 1400 | 44.5 | 37682 | 1695446 | 53 |
2019-03-14 | 45 | 45.02 | 0.05 | ![]() |
45.05 | 45.05 | 44 | 7898 | 45.9 | 1250 | 43.26 | 182027 | 8195622 | 33 |
2019-03-11 | 44.73 | 44.73 | -0.73 | ![]() |
44 | 44 | 43.02 | 5557 | 45.75 | 1795 | 44 | 253 | 10993 | 5 |
2019-03-10 | 44.73 | 44.73 | -1.58 | ![]() |
43.15 | 45.97 | 43.15 | 6899 | 45.97 | 1300 | 42.56 | 1518 | 65583 | 10 |
2019-02-27 | 45.5 | 45.75 | 0.25 | ![]() |
45.75 | 46.96 | 45.75 | 30311 | 46.98 | 1163 | 45.51 | 26215 | 1199398 | 6 |
2019-02-25 | 45 | 45.5 | 2.2 | ![]() |
47.2 | 47.2 | 45.5 | 13276 | 46.98 | 1168 | 45.63 | 19870 | 904134 | 14 |
2019-02-17 | 44.06 | 44.46 | 0.84 | ![]() |
44.9 | 45 | 44.11 | 11770 | 45 | 759 | 43 | 5932 | 263752 | 16 |
2019-02-14 | 43.5 | 44.06 | 0.7 | ![]() |
44.2 | 44.2 | 44 | 1317 | 44.95 | 331 | 41.5 | 7106 | 313089 | 7 |
2019-01-10 | 41.02 | 41.3 | 0.4 | ![]() |
41.42 | 41.42 | 41.3 | 376 | 41.5 | 1891 | 40 | 1597651 | 65988988 | 20 |
2018-12-30 | 40.64 | 40.67 | 0.36 | ![]() |
41 | 41 | 40 | 450 | 41.99 | 14000 | 41.01 | 21773 | 885432 | 19 |
2018-12-27 | 40.51 | 40.64 | 0.3 | ![]() |
40.81 | 40.81 | 40.61 | 450 | 41.99 | 13825 | 40.74 | 1050 | 42670 | 3 |
2018-12-26 | 40.51 | 40.51 | 0.04 | ![]() |
40.55 | 40.55 | 40.55 | 700 | 41.89 | 11925 | 40.51 | 138 | 5596 | 3 |
2018-12-25 | 40.51 | 40.51 | -40.51 | ![]() |
0 | 0 | 0 | 700 | 41.89 | 1925 | 40 | 0 | 0 | 0 |
2018-12-24 | 40.74 | 40.51 | -0.23 | ![]() |
40.51 | 40.51 | 40.51 | 1000 | 41.89 | 14925 | 40.53 | 3000 | 121530 | 2 |
2018-11-14 | 42.48 | 43 | 0.52 | ![]() |
43 | 43 | 42.5 | 913 | 44 | 2999 | 41.74 | 292724 | 12585918 | 14 |
2018-11-13 | 42 | 42.48 | 0.51 | ![]() |
42.51 | 43 | 41.51 | 796 | 44 | 2499 | 41.74 | 333171 | 14153226 | 44 |
2018-11-12 | 42.06 | 42 | -0.06 | ![]() |
42 | 42.05 | 42 | 737 | 44 | 2200 | 41.01 | 5186 | 217821 | 5 |
2018-11-11 | 41.55 | 42.06 | 0.51 | ![]() |
42.06 | 42.06 | 42.05 | 100 | 44 | 1792 | 42 | 66000 | 2775955 | 4 |
2018-11-01 | 40.1 | 40.04 | -0.07 | ![]() |
40.03 | 40.99 | 40.01 | 0 | 0 | 0 | 0 | 4483 | 179502 | 6 |
2018-10-31 | 40 | 40.1 | 0.1 | ![]() |
40.1 | 40.99 | 40 | 679 | 40.99 | 500 | 37 | 100505 | 4029864 | 15 |
2018-10-30 | 40 | 40 | 0.99 | ![]() |
40.99 | 40.99 | 40 | 10858 | 40.99 | 500 | 37 | 134256 | 5370256 | 40 |
2018-10-29 | 40.5 | 40 | -0.5 | ![]() |
40 | 40.02 | 40 | 1600 | 40.5 | 2500 | 38 | 279080 | 11163210 | 86 |
2018-10-28 | 40.5 | 40.5 | -40.5 | ![]() |
0 | 0 | 0 | 25600 | 41.98 | 3200 | 40.02 | 0 | 0 | 0 |
2018-10-25 | 41 | 40.5 | -0.1 | ![]() |
40.9 | 40.9 | 40.01 | 25712 | 41.98 | 3200 | 40.02 | 520631 | 21085564 | 19 |
2018-10-24 | 41 | 41 | -41 | ![]() |
0 | 0 | 0 | 25768 | 41 | 4706 | 40.44 | 0 | 0 | 0 |
2018-10-23 | 41 | 41 | 0 | ![]() |
41 | 41 | 41 | 25712 | 41.98 | 4206 | 40.44 | 27000 | 1107000 | 3 |
2018-10-22 | 41 | 41 | 0 | ![]() |
41 | 41 | 41 | 75612 | 41.98 | 3906 | 40.42 | 1592 | 65272 | 5 |
2018-10-21 | 41.5 | 41 | -0.5 | ![]() |
41 | 41 | 41 | 75362 | 42 | 3906 | 40.42 | 1570 | 64370 | 4 |
2018-10-18 | 41.5 | 41.5 | 0 | ![]() |
41.5 | 41.52 | 41.5 | 145088 | 42 | 4406 | 41 | 148319 | 6155481 | 41 |
2018-10-17 | 42 | 41.5 | -0.5 | ![]() |
41.5 | 41.5 | 41.5 | 146047 | 42 | 2406 | 41 | 102111 | 4237610 | 13 |
2018-10-16 | 41.98 | 42 | -0.02 | ![]() |
41.96 | 42 | 41.8 | 126071 | 42 | 2406 | 41 | 200325 | 8413098 | 19 |
2018-10-15 | 42.02 | 41.98 | -0.04 | ![]() |
41.98 | 42 | 41.98 | 934 | 42.99 | 2206 | 41 | 379327 | 15924658 | 23 |
2018-10-14 | 42 | 42.02 | 0.02 | ![]() |
42.02 | 43 | 42 | 2375 | 42.99 | 1206 | 40.42 | 379065 | 15928009 | 164 |
2018-10-11 | 42.98 | 42 | -0.98 | ![]() |
42 | 42 | 42 | 3446 | 43 | 7206 | 42 | 39722 | 1668324 | 17 |
2018-10-10 | 42.98 | 42.98 | -0.03 | ![]() |
42.95 | 42.95 | 40.41 | 7061 | 42.95 | 1206 | 40.42 | 255 | 10459 | 3 |
2018-10-09 | 42.98 | 42.98 | -42.98 | ![]() |
0 | 0 | 0 | 7966 | 42.89 | 2706 | 40.4 | 0 | 0 | 0 |
2018-10-08 | 42.97 | 42.98 | -2.57 | ![]() |
40.4 | 43 | 40.4 | 7954 | 42.98 | 2706 | 40.4 | 42690 | 1834645 | 8 |
2018-10-02 | 43 | 43 | 0 | ![]() |
43 | 43 | 43 | 9368 | 43 | 1000 | 39 | 541 | 23263 | 3 |
2018-10-01 | 43.84 | 43 | -0.85 | ![]() |
42.99 | 43 | 42.99 | 9426 | 43.1 | 0 | 0 | 48115 | 2068917 | 10 |
2018-09-30 | 43.84 | 43.84 | -43.84 | ![]() |
0 | 0 | 0 | 14189 | 43.1 | 0 | 0 | 0 | 0 | 0 |
2018-09-13 | 46 | 44.58 | -1.5 | ![]() |
44.5 | 45.05 | 44.5 | 7074 | 46.46 | 1000 | 44 | 7000 | 312076 | 6 |
2018-09-12 | 45.99 | 46 | 0.01 | ![]() |
46 | 46.8 | 45.99 | 7174 | 46.8 | 3625 | 45.05 | 591523 | 27210464 | 236 |
2018-09-10 | 45.9 | 45.99 | -0.89 | ![]() |
45.01 | 46 | 45.01 | 9218 | 46 | 2361 | 45.01 | 5871 | 270016 | 6 |
2018-09-09 | 46 | 45.9 | 0 | ![]() |
46 | 46 | 45.01 | 8057 | 46 | 2412 | 45.01 | 2153 | 98831 | 5 |
2018-09-06 | 46 | 46 | 0 | ![]() |
46 | 46 | 46 | 8463 | 46.46 | 2625 | 45.05 | 276422 | 12715412 | 89 |
2018-09-05 | 46 | 46 | 0 | ![]() |
46 | 46 | 46 | 33463 | 46.46 | 3625 | 45.05 | 79727 | 3667442 | 15 |
2018-09-04 | 46 | 46 | 0 | ![]() |
46 | 46 | 46 | 28461 | 46.46 | 3100 | 45.05 | 10326 | 474996 | 13 |
2018-09-03 | 46 | 46 | 0 | ![]() |
46 | 46 | 46 | 25461 | 46.46 | 3100 | 45.05 | 462 | 21252 | 1 |
2018-09-02 | 46 | 46 | 0 | ![]() |
46 | 46 | 45.99 | 25361 | 46.46 | 3100 | 45.05 | 843879 | 38818430 | 36 |
2018-08-30 | 45.81 | 46 | 0.19 | ![]() |
46 | 46 | 46 | 34224 | 46.46 | 1661 | 45.01 | 1083500 | 49841000 | 21 |
2018-08-29 | 46 | 45.81 | 0 | ![]() |
46 | 46 | 45.01 | 25898 | 46.46 | 1511 | 45.01 | 4700 | 215325 | 14 |
2018-08-28 | 45.5 | 46 | 0.5 | ![]() |
46 | 46 | 45.02 | 26057 | 46.46 | 2175 | 45.01 | 300169 | 13807733 | 14 |
2018-08-27 | 45.49 | 45.5 | 0.01 | ![]() |
45.5 | 45.97 | 45.49 | 26160 | 45.97 | 2175 | 45.01 | 342468 | 15582765 | 169 |
2018-08-26 | 45.49 | 45.49 | -45.49 | ![]() |
0 | 0 | 0 | 26557 | 45.5 | 2175 | 45.01 | 0 | 0 | 0 |
2018-08-19 | 45.49 | 45.49 | -0.49 | ![]() |
45 | 45.5 | 45 | 28067 | 45.9 | 3425 | 45.01 | 20529 | 933807 | 16 |
2018-08-15 | 45.5 | 45.5 | 0 | ![]() |
45.5 | 45.5 | 45.5 | 29177 | 45.9 | 13425 | 44.05 | 21289 | 968650 | 9 |
2018-08-12 | 45.56 | 45.56 | -1.55 | ![]() |
44.01 | 44.01 | 44.01 | 28634 | 45.95 | 1675 | 44.01 | 168 | 7395 | 3 |
2018-08-02 | 44.9 | 44.9 | -44.9 | ![]() |
0 | 0 | 0 | 13554 | 45.9 | 20637 | 44.5 | 0 | 0 | 0 |
2018-08-01 | 43.74 | 44.9 | 1.36 | ![]() |
45.1 | 45.9 | 44 | 13693 | 45.9 | 17137 | 41.51 | 531844 | 23880999 | 86 |
2018-07-31 | 42.5 | 43.74 | 1.25 | ![]() |
43.75 | 43.75 | 41.05 | 12051 | 44.9 | 17137 | 41.51 | 16728 | 731621 | 11 |
2018-07-30 | 42.5 | 42.5 | 0 | ![]() |
42.5 | 42.5 | 42.5 | 12547 | 42.99 | 1150 | 41.51 | 70366 | 2990556 | 9 |
2018-07-29 | 42.5 | 42.5 | 0 | ![]() |
42.5 | 42.5 | 42.5 | 13742 | 43.96 | 1150 | 41.05 | 9258 | 393465 | 3 |
2018-07-24 | 42 | 42 | 0.02 | ![]() |
42.02 | 42.02 | 42.02 | 14229 | 42.68 | 21150 | 41.5 | 21 | 882 | 1 |
2018-07-15 | 41.73 | 41.73 | -0.68 | ![]() |
41.05 | 41.05 | 41.05 | 3347 | 42.77 | 1842 | 40 | 63 | 2586 | 2 |
2018-07-12 | 41 | 41.73 | -1 | ![]() |
40 | 43 | 40 | 3467 | 43.98 | 840 | 39.6 | 104199 | 4347797 | 21 |
2018-07-09 | 41.83 | 41.07 | -0.83 | ![]() |
41 | 42 | 41 | 6803 | 42.9 | 835 | 40.5 | 221741 | 9107841 | 23 |
2018-07-08 | 41.83 | 41.83 | -41.83 | ![]() |
0 | 0 | 0 | 6683 | 43 | 835 | 39.61 | 0 | 0 | 0 |
2018-07-05 | 42 | 41.83 | -0.89 | ![]() |
41.11 | 42.12 | 41.11 | 5783 | 43 | 835 | 40.5 | 19310 | 807790 | 11 |
2018-07-03 | 43.01 | 43.04 | -0.91 | ![]() |
42.1 | 44 | 42 | 8424 | 43 | 4750 | 42 | 334457 | 14393584 | 46 |
2018-07-02 | 44.92 | 43.01 | -1.9 | ![]() |
43.02 | 43.05 | 42 | 8168 | 45 | 5200 | 42.11 | 77611 | 3338164 | 12 |
2018-06-28 | 42.61 | 44.92 | 2.39 | ![]() |
45 | 45 | 43 | 6818 | 45.5 | 4800 | 41.55 | 3788 | 170161 | 5 |
2018-06-27 | 42.61 | 42.61 | -42.61 | ![]() |
0 | 0 | 0 | 7772 | 44.9 | 14945 | 41.55 | 0 | 0 | 0 |
2018-06-26 | 42.57 | 42.61 | 0.43 | ![]() |
43 | 43 | 42 | 7783 | 44.9 | 14935 | 41.55 | 136490 | 5815613 | 15 |
2018-06-25 | 42.88 | 42.57 | 0.12 | ![]() |
43 | 43 | 42 | 5126 | 44.25 | 15870 | 42 | 17206 | 732448 | 17 |
2018-06-21 | 44.5 | 44.35 | -1.5 | ![]() |
43 | 46.5 | 42.9 | 37088 | 46 | 6500 | 42.29 | 74052 | 3284274 | 24 |
2018-06-20 | 44.5 | 44.5 | 0 | ![]() |
44.5 | 44.5 | 44.49 | 34783 | 46.9 | 10011 | 43.55 | 14578 | 648662 | 10 |
2018-06-19 | 44.57 | 44.5 | -0.07 | ![]() |
44.5 | 44.5 | 44.5 | 38124 | 46.9 | 9051 | 43.5 | 2094 | 93183 | 3 |
2018-06-14 | 45.5 | 44.57 | -1 | ![]() |
44.5 | 45 | 44.5 | 38233 | 46.9 | 6145 | 44.5 | 1050 | 46797 | 3 |
2018-06-13 | 45.99 | 45.5 | -0.48 | ![]() |
45.51 | 45.51 | 45.5 | 39554 | 46.9 | 12051 | 45.5 | 2056 | 93549 | 2 |
2018-05-31 | 46 | 46.59 | -2.49 | ![]() |
43.51 | 46.98 | 43.51 | 38589 | 46.89 | 500 | 42.29 | 240876 | 11222781 | 16 |
2018-05-30 | 46.98 | 46 | -0.98 | ![]() |
46 | 46 | 45.9 | 42723 | 47 | 2000 | 44.25 | 46173 | 2123948 | 6 |
2018-05-29 | 46.98 | 46.98 | -0.98 | ![]() |
46 | 47 | 46 | 42922 | 47 | 2000 | 44.25 | 35150 | 1651294 | 7 |
2018-05-28 | 47 | 46.98 | -2.88 | ![]() |
44.12 | 46.99 | 44.12 | 27846 | 46 | 1250 | 44.2 | 200255 | 9408794 | 8 |
2018-05-23 | 47.29 | 47 | -0.29 | ![]() |
47 | 47 | 46.15 | 31361 | 47 | 600 | 46.01 | 189551 | 8908737 | 18 |
2018-05-22 | 48.08 | 47.29 | -1.08 | ![]() |
47 | 48.08 | 47 | 36211 | 47.4 | 25200 | 46.5 | 2181914 | 103183768 | 33 |
2018-05-21 | 46.09 | 48.08 | 2.81 | ![]() |
48.9 | 48.9 | 46.26 | 8754 | 48.9 | 700 | 46.25 | 1537 | 73904 | 6 |
2018-05-20 | 46.09 | 46.09 | -46.09 | ![]() |
0 | 0 | 0 | 7243 | 48.48 | 700 | 46.25 | 0 | 0 | 0 |
2018-05-17 | 46.09 | 46.09 | 0.03 | ![]() |
46.12 | 46.12 | 46.12 | 9203 | 48.48 | 700 | 46.25 | 50 | 2306 | 1 |
2018-05-16 | 46.05 | 46.09 | 2.85 | ![]() |
48.9 | 48.9 | 46 | 7593 | 48.9 | 2600 | 46.06 | 127902 | 5894419 | 50 |
2018-05-15 | 47 | 46.05 | -1 | ![]() |
46 | 46.4 | 46 | 9695 | 46.98 | 478 | 45.15 | 1083 | 49874 | 4 |
2018-05-14 | 47.36 | 47 | -0.56 | ![]() |
46.8 | 47.01 | 46.8 | 8499 | 46.98 | 500 | 46.05 | 224361 | 10544892 | 45 |
2018-05-13 | 47.43 | 47.36 | 0.07 | ![]() |
47.5 | 47.5 | 47.3 | 12031 | 47.45 | 500 | 46.05 | 642 | 30406 | 5 |
2018-05-03 | 46 | 46.37 | 0.5 | ![]() |
46.5 | 46.99 | 45.6 | 6602 | 48 | 2535 | 44.5 | 1354925 | 62827861 | 175 |
2018-04-30 | 46 | 45.99 | -0.5 | ![]() |
45.5 | 46 | 45.5 | 5718 | 45.99 | 3635 | 45.13 | 99688 | 4585148 | 68 |
2018-04-29 | 45.67 | 46 | 0.33 | ![]() |
46 | 46 | 45.99 | 7622 | 48.49 | 3035 | 45.13 | 146871 | 6756064 | 83 |
2018-04-26 | 45.41 | 45.67 | 0.59 | ![]() |
46 | 48.99 | 45.25 | 4960 | 47.8 | 1954 | 41.51 | 1216952 | 55572886 | 170 |
2018-03-18 | 48.03 | 48.11 | 0.47 | ![]() |
48.5 | 48.5 | 47.5 | 17650 | 48.5 | 5247 | 48.3 | 3879 | 186608 | 6 |
2018-03-15 | 47.51 | 48.03 | 1.39 | ![]() |
48.9 | 48.9 | 47.99 | 29374 | 48.95 | 8130 | 47.34 | 107503 | 5163848 | 28 |
2018-03-14 | 47.5 | 47.51 | 0 | ![]() |
47.5 | 47.51 | 47.5 | 33481 | 48 | 8155 | 47.02 | 384694 | 18276740 | 18 |
2018-03-13 | 46.64 | 47.5 | 1.76 | ![]() |
48.4 | 48.4 | 47 | 29481 | 48.48 | 58562 | 46.18 | 400287 | 19014647 | 34 |
2018-03-12 | 45.31 | 46.64 | 1.69 | ![]() |
47 | 47.5 | 46.01 | 18092 | 47.44 | 57862 | 46.65 | 37474 | 1747663 | 43 |
2018-03-11 | 46.48 | 45.31 | -1.47 | ![]() |
45.01 | 47.25 | 44.65 | 10272 | 46.99 | 57062 | 44.65 | 36928 | 1673065 | 33 |
2018-03-08 | 45 | 46.48 | 2 | ![]() |
47 | 47.25 | 45.49 | 3957 | 48.5 | 59124 | 45 | 37313 | 1734272 | 61 |
2018-03-07 | 45 | 45 | 0.06 | ![]() |
45.06 | 45.06 | 45 | 7460 | 45.49 | 59210 | 45.05 | 10487 | 471946 | 11 |
2018-03-06 | 44.31 | 45 | 0.89 | ![]() |
45.2 | 45.49 | 44 | 7336 | 45.49 | 59110 | 44 | 109652 | 4934556 | 22 |
2018-03-05 | 44.7 | 44.31 | -0.7 | ![]() |
44 | 44.7 | 44 | 48887 | 44.68 | 57526 | 44 | 920 | 40768 | 4 |
2018-03-04 | 44.99 | 44.7 | -0.99 | ![]() |
44 | 45 | 44 | 49187 | 45 | 58908 | 44 | 1664 | 74387 | 3 |
2018-03-01 | 44.97 | 44.99 | 0.03 | ![]() |
45 | 45.49 | 44.94 | 47251 | 45 | 58044 | 43.15 | 12719 | 572280 | 13 |
2018-02-28 | 44.27 | 44.97 | 0.73 | ![]() |
45 | 45 | 44.85 | 1570 | 45.5 | 7954 | 43.15 | 1900 | 85446 | 9 |
2018-02-27 | 42.99 | 44.27 | 2.01 | ![]() |
45 | 45 | 42.86 | 50254 | 44.8 | 67655 | 43.1 | 6035 | 267160 | 15 |
2018-02-26 | 42.86 | 42.99 | 0.14 | ![]() |
43 | 43.1 | 42.8 | 4035 | 44.7 | 58309 | 42.65 | 440083 | 18920156 | 26 |
2018-02-25 | 43.15 | 42.86 | -0.35 | ![]() |
42.8 | 43.01 | 42.72 | 3878 | 44.7 | 59205 | 42.81 | 2195 | 94074 | 12 |
2018-02-22 | 43.45 | 43.15 | 0.05 | ![]() |
43.5 | 43.5 | 42.65 | 2878 | 44.9 | 58019 | 42.67 | 30273 | 1306432 | 23 |
2018-02-21 | 43.5 | 43.45 | -0.15 | ![]() |
43.35 | 43.5 | 43 | 4961 | 43.5 | 55597 | 42.81 | 40992 | 1781249 | 19 |
2018-02-20 | 43.6 | 43.5 | -0.1 | ![]() |
43.5 | 43.5 | 43.5 | 6904 | 43.99 | 55172 | 42.65 | 63850 | 2777475 | 5 |
2018-02-19 | 43.61 | 43.6 | -0.12 | ![]() |
43.49 | 43.61 | 43.2 | 6356 | 44.9 | 54672 | 42.65 | 246184 | 10732749 | 10 |
2018-02-18 | 43.5 | 43.61 | -0.3 | ![]() |
43.2 | 44 | 43.2 | 6356 | 44.9 | 23412 | 42.62 | 1820 | 79367 | 8 |
2018-02-15 | 43.49 | 43.5 | 0.01 | ![]() |
43.5 | 43.55 | 43.5 | 6280 | 44.9 | 23412 | 42.62 | 115380 | 5019089 | 41 |
2018-02-14 | 43.5 | 43.49 | -0.5 | ![]() |
43 | 43.5 | 42.41 | 5059 | 44.99 | 23537 | 42.52 | 24275 | 1055669 | 43 |
2018-02-13 | 43.3 | 43.5 | 0 | ![]() |
43.3 | 43.8 | 43.3 | 6684 | 44.99 | 23232 | 42.41 | 103199 | 4489491 | 13 |
2018-02-12 | 43.3 | 43.3 | 0.23 | ![]() |
43.53 | 43.8 | 43.53 | 6163 | 44.99 | 23232 | 43.3 | 125 | 5448 | 2 |
2018-02-11 | 43.99 | 43.3 | -0.69 | ![]() |
43.3 | 43.3 | 43.3 | 9534 | 44.99 | 22827 | 42.41 | 4102 | 177617 | 9 |
2018-02-08 | 43.99 | 43.99 | -0.99 | ![]() |
43 | 43.02 | 43 | 9084 | 44.5 | 22877 | 43.15 | 500 | 21501 | 3 |
2018-02-07 | 44.44 | 43.99 | -0.44 | ![]() |
44 | 44 | 43.25 | 10302 | 44.94 | 23057 | 43.31 | 40466 | 1780155 | 11 |
2018-02-06 | 44.98 | 44.44 | -0.48 | ![]() |
44.5 | 44.5 | 42.32 | 10445 | 44.94 | 1532 | 43.02 | 30995 | 1377318 | 14 |
2018-02-05 | 44.99 | 44.98 | -1.99 | ![]() |
43 | 44.98 | 43 | 5445 | 44.95 | 3273 | 43.01 | 209419 | 9418958 | 8 |
2018-02-04 | 45 | 44.99 | -0.01 | ![]() |
44.99 | 44.99 | 44.99 | 4945 | 45.5 | 2169 | 42.35 | 1000 | 44990 | 1 |
2018-02-01 | 45 | 45 | -1 | ![]() |
44 | 45 | 44 | 8545 | 45.45 | 1865 | 42.1 | 185788 | 8359698 | 26 |
2018-01-31 | 44.99 | 45 | -0.49 | ![]() |
44.5 | 45 | 44 | 8524 | 45.45 | 1535 | 42.05 | 229220 | 10314053 | 14 |
2018-01-30 | 43.07 | 44.99 | 1.93 | ![]() |
45 | 45 | 43 | 9024 | 45.45 | 53286 | 41.62 | 70868 | 3188503 | 52 |
2018-01-29 | 42.01 | 43.07 | 0.99 | ![]() |
43 | 43.7 | 41.63 | 8493 | 43.8 | 55203 | 41.61 | 4401 | 189560 | 9 |
2018-01-28 | 42.16 | 42.01 | -0.16 | ![]() |
42 | 42.02 | 42 | 7819 | 43 | 55203 | 41.61 | 3799 | 159585 | 13 |
2018-01-24 | 41.67 | 42.16 | 0.83 | ![]() |
42.5 | 42.5 | 41.51 | 5077 | 43.9 | 55304 | 41.55 | 22064 | 930222 | 14 |
2018-01-23 | 42 | 41.67 | -0.39 | ![]() |
41.61 | 41.7 | 41.61 | 6660 | 43.99 | 55303 | 41.5 | 2711 | 112964 | 10 |
2018-01-22 | 41.84 | 42 | 0.16 | ![]() |
42 | 42 | 41.76 | 6660 | 43.99 | 55403 | 41.51 | 71966 | 3022473 | 7 |
2018-01-21 | 42 | 41.84 | -0.1 | ![]() |
41.9 | 41.9 | 41.27 | 6660 | 43.99 | 54553 | 41.41 | 1755 | 73438 | 11 |
2018-01-18 | 41.98 | 42 | 0.02 | ![]() |
42 | 42.2 | 42 | 6660 | 43.99 | 14031 | 41.51 | 438608 | 18421573 | 17 |
2018-01-17 | 42.2 | 41.98 | -0.2 | ![]() |
42 | 42 | 41.25 | 12280 | 42.5 | 54481 | 41.51 | 113378 | 4759152 | 122 |
2018-01-16 | 42 | 42.2 | -0.2 | ![]() |
41.8 | 42.8 | 41.8 | 7470 | 42.98 | 1993 | 41.8 | 4725 | 199372 | 9 |
2018-01-15 | 42.82 | 42 | -0.83 | ![]() |
41.99 | 42.11 | 41.99 | 7570 | 43.8 | 2468 | 41.8 | 21279 | 893788 | 23 |
2018-01-14 | 42.97 | 42.82 | -0.17 | ![]() |
42.8 | 43.93 | 42.8 | 17627 | 43 | 2541 | 42.01 | 7287 | 312027 | 4 |
2018-01-11 | 42.87 | 42.97 | 0.13 | ![]() |
43 | 43 | 42.5 | 6380 | 43.95 | 1871 | 41.8 | 631281 | 27125697 | 57 |
2018-01-10 | 42 | 42.87 | 1 | ![]() |
43 | 43.02 | 42 | 6337 | 43.9 | 2649 | 42.01 | 41989 | 1799918 | 21 |
2018-01-09 | 42 | 42 | 0 | ![]() |
42 | 42 | 41.75 | 5908 | 42.9 | 2320 | 41.85 | 824766 | 34640055 | 37 |
2018-01-08 | 42 | 42 | -0.15 | ![]() |
41.85 | 42 | 41.85 | 5998 | 42.89 | 1400 | 41.75 | 109574 | 4602075 | 18 |
2018-01-04 | 41.73 | 42 | 0.27 | ![]() |
42 | 42.03 | 41.78 | 4945 | 42.89 | 1252 | 41.32 | 162906 | 6842116 | 14 |
2018-01-03 | 41.73 | 41.73 | -41.73 | ![]() |
0 | 0 | 0 | 1584 | 42.9 | 1652 | 41.78 | 0 | 0 | 0 |
2018-01-02 | 41.87 | 41.73 | -0.01 | ![]() |
41.86 | 42.5 | 41.5 | 1263 | 42.99 | 1652 | 41.78 | 15040 | 627596 | 16 |
2017-12-31 | 43 | 41.87 | -1.65 | ![]() |
41.35 | 42.15 | 41.35 | 1675 | 43.67 | 1302 | 41.25 | 28240 | 1182362 | 24 |
2017-12-28 | 42.99 | 43 | -0.24 | ![]() |
42.75 | 43 | 42.75 | 6102 | 44.75 | 1802 | 41.25 | 59484 | 2557610 | 12 |
2017-12-27 | 42.78 | 42.99 | 0.22 | ![]() |
43 | 43 | 42.11 | 5788 | 44.89 | 1702 | 41.25 | 126660 | 5445700 | 29 |
2017-12-26 | 43.02 | 42.78 | -1.12 | ![]() |
41.9 | 43 | 41.9 | 5438 | 44.89 | 1072 | 41.9 | 17632 | 754309 | 27 |
2017-12-25 | 43.87 | 43.02 | -0.87 | ![]() |
43 | 43.51 | 43 | 10435 | 44.89 | 2250 | 43 | 80320 | 3455142 | 49 |
2017-12-19 | 44 | 44.04 | 0 | ![]() |
44 | 45 | 44 | 8619 | 45 | 24588 | 43.71 | 399496 | 17593324 | 45 |
2017-12-18 | 45 | 44 | -1.1 | ![]() |
43.9 | 44 | 43.81 | 14079 | 45 | 24801 | 43.8 | 167691 | 7378058 | 37 |
2017-12-17 | 45 | 45 | -1.2 | ![]() |
43.8 | 43.8 | 43.6 | 14051 | 45 | 24638 | 43.81 | 155 | 6782 | 2 |
2017-12-14 | 45.99 | 45 | -1 | ![]() |
44.99 | 45 | 44.67 | 5744 | 46 | 24314 | 44.4 | 55360 | 2491074 | 22 |
2017-12-13 | 45.99 | 45.99 | -0.09 | ![]() |
45.9 | 45.9 | 45.9 | 5694 | 46 | 24731 | 44.67 | 334 | 15330 | 2 |
2017-12-12 | 44.97 | 45.99 | 1.03 | ![]() |
46 | 46 | 45.98 | 5384 | 46 | 25882 | 44.6 | 1000 | 45986 | 3 |
2017-12-11 | 44.69 | 44.97 | -0.19 | ![]() |
44.5 | 45.01 | 44.5 | 2472 | 46 | 26249 | 44.26 | 25569 | 1149940 | 8 |
2017-12-10 | 44.69 | 44.69 | 0.81 | ![]() |
45.5 | 45.5 | 45.5 | 2207 | 46.05 | 36100 | 44.23 | 709 | 32260 | 4 |
2017-12-07 | 44.19 | 44.69 | 1.76 | ![]() |
45.95 | 45.95 | 44 | 2124 | 46 | 35336 | 44 | 195218 | 8723952 | 46 |
2017-12-06 | 44.95 | 44.19 | -0.95 | ![]() |
44 | 44.99 | 44 | 4251 | 45 | 14197 | 43.76 | 27826 | 1229733 | 15 |
2017-12-05 | 44.72 | 44.95 | 0.28 | ![]() |
45 | 45 | 44.8 | 4351 | 45 | 39547 | 44.11 | 108792 | 4890024 | 12 |
2017-12-04 | 44.9 | 44.72 | 0.1 | ![]() |
45 | 45 | 43.5 | 3731 | 45.45 | 14864 | 44.02 | 16303 | 729014 | 19 |
2017-12-03 | 44.81 | 44.9 | 0.19 | ![]() |
45 | 45 | 43.43 | 3731 | 45.45 | 15014 | 43.51 | 7486 | 336126 | 11 |
2017-11-29 | 44.98 | 44.81 | 0.02 | ![]() |
45 | 45 | 43.3 | 2607 | 45.45 | 4800 | 43.43 | 14619 | 655111 | 21 |
2017-11-27 | 42.61 | 43.44 | 0.89 | ![]() |
43.5 | 43.7 | 42.2 | 35607 | 44.59 | 3800 | 43.2 | 6204 | 269473 | 10 |
2017-11-26 | 43.05 | 42.61 | 0.46 | ![]() |
43.51 | 43.9 | 41.02 | 35307 | 44.9 | 2300 | 41.97 | 5448 | 232165 | 15 |
2017-11-23 | 43 | 43.05 | 0 | ![]() |
43 | 44 | 43 | 34100 | 44.97 | 1200 | 41.01 | 52196 | 2246886 | 27 |
2017-11-22 | 43 | 43 | 0 | ![]() |
43 | 43 | 43 | 34546 | 43.79 | 700 | 42.01 | 263016 | 11309688 | 32 |
2017-11-21 | 42.68 | 43 | 0.32 | ![]() |
43 | 43 | 42.99 | 34896 | 43.79 | 700 | 42.01 | 67272 | 2892692 | 15 |
2017-11-20 | 42.28 | 42.68 | 0.02 | ![]() |
42.3 | 43 | 42.3 | 36796 | 43 | 726 | 42.01 | 2250 | 96028 | 6 |
2017-11-19 | 42.28 | 42.28 | -0.28 | ![]() |
42 | 42 | 41.2 | 33524 | 42.55 | 716 | 41.01 | 677 | 28092 | 2 |
2017-11-16 | 41.99 | 42.28 | 0.51 | ![]() |
42.5 | 42.55 | 41.5 | 31924 | 42.55 | 716 | 41.01 | 6205 | 262371 | 13 |
2017-11-15 | 42 | 41.99 | 0 | ![]() |
42 | 42 | 41.6 | 32194 | 42.55 | 3216 | 42 | 31092 | 1305697 | 12 |
2017-11-14 | 42 | 42 | -0.39 | ![]() |
41.61 | 41.97 | 41.51 | 36351 | 42.5 | 2720 | 41.51 | 971 | 40407 | 4 |
2017-11-13 | 42 | 42 | 0 | ![]() |
42 | 42 | 42 | 36351 | 42.5 | 1770 | 41.97 | 93633 | 3932586 | 25 |
2017-11-12 | 42.26 | 42 | -0.26 | ![]() |
42 | 42 | 41.97 | 36351 | 42.5 | 4940 | 41.97 | 40014 | 1680552 | 7 |
2017-11-09 | 41.84 | 42.26 | 0.66 | ![]() |
42.5 | 42.5 | 42 | 33911 | 42.7 | 7720 | 42 | 64459 | 2724099 | 22 |
2017-11-08 | 42 | 41.84 | -0.5 | ![]() |
41.5 | 42 | 41.5 | 54977 | 42 | 1820 | 40.06 | 42186 | 1765036 | 25 |
2017-11-07 | 42.14 | 42 | -0.14 | ![]() |
42 | 42.01 | 42 | 70738 | 42.25 | 1820 | 40.06 | 132453 | 5563098 | 36 |
2017-11-06 | 41.85 | 42.14 | 0.65 | ![]() |
42.5 | 43 | 42 | 74008 | 42.5 | 1820 | 40.06 | 80730 | 3401706 | 37 |
2017-11-05 | 42.26 | 41.85 | -0.26 | ![]() |
42 | 42.1 | 41.8 | 34310 | 43.98 | 1420 | 41 | 67095 | 2808000 | 9 |
2017-11-02 | 42.21 | 42.26 | 0.09 | ![]() |
42.3 | 42.32 | 42.15 | 34210 | 43.98 | 1191 | 42.1 | 148368 | 6269903 | 16 |
2017-11-01 | 42.08 | 42.21 | 0.12 | ![]() |
42.2 | 42.5 | 42.2 | 34346 | 42.5 | 1891 | 42.1 | 149305 | 6302171 | 3 |
2017-10-31 | 42 | 42.08 | 0.01 | ![]() |
42.01 | 42.5 | 42 | 3059 | 44 | 1841 | 41.95 | 67935 | 2858817 | 14 |
2017-10-30 | 41.88 | 42 | 0.12 | ![]() |
42 | 42.4 | 41.95 | 31559 | 44 | 1842 | 41.95 | 1511635 | 63488796 | 18 |
2017-10-29 | 41.02 | 41.88 | 0.88 | ![]() |
41.9 | 41.95 | 41.11 | 31503 | 44 | 1921 | 40.1 | 5413 | 226719 | 11 |
2017-10-26 | 41.03 | 41.02 | -0.02 | ![]() |
41.01 | 41.1 | 41 | 33371 | 41.55 | 1921 | 40.1 | 43736 | 1794059 | 10 |
2017-10-25 | 41.06 | 41.03 | -0.06 | ![]() |
41 | 41.1 | 41 | 13547 | 41.95 | 1921 | 40.1 | 15251 | 625816 | 9 |
2017-10-24 | 41.03 | 41.06 | 0.07 | ![]() |
41.1 | 41.12 | 40.01 | 13547 | 41.95 | 1921 | 40.1 | 52612 | 2160195 | 52 |
2017-10-23 | 41 | 41.03 | 0 | ![]() |
41 | 41.4 | 41 | 12833 | 41.95 | 2375 | 40.5 | 138337 | 5675738 | 19 |
2017-10-22 | 41.9 | 41 | -0.87 | ![]() |
41.03 | 41.95 | 41 | 3033 | 41.95 | 2350 | 40.5 | 1064536 | 43650916 | 34 |
2017-10-19 | 41.14 | 41.9 | 0.8 | ![]() |
41.94 | 41.95 | 41.89 | 15610 | 41.95 | 1727 | 41.15 | 121165 | 5077089 | 22 |
2017-10-18 | 41.7 | 41.14 | -0.7 | ![]() |
41 | 42.8 | 40.96 | 18353 | 41.95 | 1127 | 40.01 | 105963 | 4359357 | 39 |
2017-10-17 | 43.97 | 41.7 | -3.47 | ![]() |
40.5 | 43.5 | 40.5 | 24257 | 42 | 0 | 0 | 11510 | 479969 | 23 |
2017-10-16 | 44.97 | 43.97 | -1.97 | ![]() |
43 | 44.5 | 42.5 | 9117 | 46.46 | 1000 | 42.15 | 14484 | 636826 | 12 |
2017-10-15 | 45 | 44.97 | -0.8 | ![]() |
44.2 | 44.99 | 44.2 | 13544 | 46.44 | 1094 | 44.2 | 53356 | 2399192 | 7 |
2017-10-12 | 45 | 45 | -45 | ![]() |
0 | 0 | 0 | 15786 | 44.98 | 1950 | 44.2 | 0 | 0 | 0 |
2017-10-11 | 45 | 45 | -0.01 | ![]() |
44.99 | 44.99 | 44.99 | 16976 | 44.98 | 1862 | 43.02 | 984 | 44270 | 1 |
2017-10-10 | 45 | 45 | 0 | ![]() |
45 | 45 | 45 | 16953 | 44.98 | 1715 | 43.01 | 74548 | 3354660 | 2 |
2017-10-09 | 44.99 | 45 | 0.01 | ![]() |
45 | 46.46 | 45 | 13132 | 46.46 | 1626 | 43.53 | 122585 | 5516527 | 14 |
2017-10-02 | 45.54 | 45.05 | -0.49 | ![]() |
45.05 | 45.05 | 45.05 | 16709 | 47 | 624 | 44.11 | 1275 | 57438 | 2 |
2017-10-01 | 46.01 | 45.54 | -0.01 | ![]() |
46 | 46 | 45.5 | 24617 | 47 | 623 | 44.11 | 5000 | 227701 | 4 |
2017-09-27 | 46 | 46 | 0 | ![]() |
46 | 46 | 46 | 25054 | 46.46 | 623 | 45.01 | 1201070 | 55249220 | 27 |
2017-09-26 | 46 | 46 | 0 | ![]() |
46 | 46.01 | 46 | 24957 | 46.46 | 323 | 44.31 | 56702 | 2608304 | 5 |
2017-09-25 | 45.99 | 46 | 1.51 | ![]() |
47.5 | 47.5 | 46 | 21357 | 47.99 | 323 | 44.5 | 18650 | 857968 | 7 |
2017-09-24 | 45 | 45.99 | 3 | ![]() |
48 | 48 | 44 | 2800 | 48.25 | 1651 | 44.1 | 775279 | 35658650 | 40 |
2017-09-20 | 45 | 45 | 0.01 | ![]() |
45.01 | 45.02 | 45 | 5391 | 45.9 | 1635 | 42.1 | 844710 | 38012015 | 12 |
2017-09-19 | 45 | 45 | 0.01 | ![]() |
45.01 | 45.1 | 45 | 5391 | 45.9 | 2635 | 42.1 | 723701 | 32569339 | 52 |
2017-09-18 | 45 | 45 | 0 | ![]() |
45 | 45 | 45 | 2355 | 45.1 | 1735 | 42.11 | 3200 | 144000 | 8 |
2017-09-17 | 45 | 45 | 0 | ![]() |
45 | 45.05 | 45 | 2355 | 45.1 | 1635 | 42.1 | 202281 | 9102651 | 20 |
2017-09-14 | 44.08 | 45 | 0.92 | ![]() |
45 | 45 | 45 | 2155 | 45.1 | 1635 | 42.1 | 994865 | 44768925 | 20 |
2017-09-13 | 44.87 | 44.08 | 0.13 | ![]() |
45 | 45 | 44 | 34104 | 45 | 2760 | 42.1 | 117700 | 5188057 | 14 |
2017-09-12 | 44.9 | 44.87 | -1.87 | ![]() |
43.03 | 45 | 43.03 | 28195 | 45 | 2460 | 43.01 | 3050 | 136856 | 2 |
2017-09-11 | 45.94 | 44.9 | -0.94 | ![]() |
45 | 45 | 42 | 28068 | 45.99 | 1760 | 43.01 | 126826 | 5694384 | 20 |
2017-09-10 | 46 | 45.94 | -0.5 | ![]() |
45.5 | 46 | 45.5 | 65068 | 45.99 | 1635 | 41.5 | 133047 | 6111545 | 16 |
2017-09-07 | 46.09 | 46 | -0.1 | ![]() |
45.99 | 46.1 | 45.99 | 6985 | 47.49 | 0 | 0 | 219787 | 10109990 | 20 |
2017-09-06 | 46.01 | 46.09 | 0.02 | ![]() |
46.03 | 47 | 46.03 | 8553 | 47.49 | 0 | 0 | 230238 | 10611337 | 42 |
2017-09-05 | 46 | 46.01 | 0.2 | ![]() |
46.2 | 47.99 | 46 | 6984 | 48.93 | 0 | 0 | 303562 | 13965379 | 13 |
2017-08-30 | 46 | 46 | 0 | ![]() |
46 | 46 | 46 | 5516 | 49.25 | 0 | 0 | 179155 | 8241130 | 17 |
2017-08-29 | 45.49 | 46 | 0.51 | ![]() |
46 | 46.5 | 46 | 7004 | 47.48 | 100 | 45.02 | 395123 | 18175762 | 27 |
2017-08-28 | 45.49 | 45.49 | 0.11 | ![]() |
45.6 | 46 | 45.6 | 6899 | 46.25 | 1176 | 42.5 | 306 | 14014 | 3 |
2017-08-27 | 45.5 | 45.49 | 0 | ![]() |
45.5 | 45.5 | 45.25 | 1333 | 46 | 1176 | 42.5 | 10084 | 458758 | 8 |
2017-08-24 | 45.5 | 45.5 | 0 | ![]() |
45.5 | 45.5 | 45.16 | 1183 | 48 | 1176 | 42.5 | 20374 | 926927 | 6 |
2017-08-22 | 45 | 45 | 0 | ![]() |
45 | 45 | 45 | 2218 | 47.5 | 1376 | 42.5 | 1562 | 70290 | 4 |
2017-08-21 | 42.86 | 45 | 2.14 | ![]() |
45 | 45 | 45 | 300 | 46 | 200 | 40.53 | 142200 | 6399000 | 10 |
2017-08-20 | 44.44 | 42.86 | 2.55 | ![]() |
46.99 | 46.99 | 41 | 306 | 47 | 200 | 40.53 | 6152 | 263677 | 14 |
2017-08-17 | 44.48 | 44.44 | 0 | ![]() |
44.48 | 44.48 | 44 | 406 | 47 | 1225 | 41 | 8700 | 386659 | 3 |
2017-08-16 | 44.48 | 44.48 | 0 | ![]() |
44.48 | 44.98 | 44 | 1389 | 47 | 1125 | 43 | 548695 | 24407340 | 23 |
2017-08-13 | 44.97 | 44.54 | -0.12 | ![]() |
44.85 | 44.85 | 43.01 | 206 | 47 | 762 | 43.01 | 2616 | 116520 | 4 |
2017-08-10 | 45.99 | 44.97 | -1.94 | ![]() |
44.05 | 46 | 44.05 | 7822 | 47 | 358 | 44 | 19525 | 878121 | 18 |
2017-08-09 | 45.99 | 45.99 | -0.98 | ![]() |
45.01 | 46.1 | 45.01 | 7757 | 47 | 1108 | 44.6 | 114656 | 5272913 | 43 |
2017-08-08 | 45.98 | 45.99 | -0.93 | ![]() |
45.05 | 46.05 | 45 | 7657 | 47 | 874 | 45.01 | 142748 | 6564288 | 57 |
2017-08-07 | 46 | 45.98 | 0 | ![]() |
46 | 46 | 45.02 | 5972 | 47 | 524 | 43.11 | 94919 | 4364070 | 40 |
2017-08-06 | 46.1 | 46 | -1.43 | ![]() |
44.67 | 46.1 | 44.25 | 26807 | 45.99 | 19336 | 45.1 | 222197 | 10220834 | 13 |
2017-08-03 | 46.08 | 46.1 | 0.42 | ![]() |
46.5 | 46.5 | 46 | 6116 | 47.75 | 274 | 44.1 | 1193074 | 54999745 | 67 |
2017-08-02 | 46.08 | 46.08 | -1.06 | ![]() |
45.02 | 45.02 | 45.02 | 11631 | 46 | 699 | 42.51 | 50 | 2251 | 1 |
2017-07-27 | 48.37 | 47.55 | -0.82 | ![]() |
47.55 | 47.55 | 47.51 | 7750 | 50 | 618 | 47.51 | 1504 | 71515 | 3 |
2017-07-26 | 48.98 | 48.37 | -0.98 | ![]() |
48 | 49 | 47.99 | 3342 | 49.9 | 622 | 47.51 | 157527 | 7620190 | 66 |
2017-07-25 | 49.95 | 48.98 | -0.96 | ![]() |
48.99 | 49 | 47.01 | 11346 | 49 | 357 | 46.1 | 7550 | 369826 | 6 |
2017-07-24 | 49.95 | 49.95 | -0.95 | ![]() |
49 | 49 | 48 | 10771 | 49.95 | 322 | 46 | 742 | 35916 | 3 |
2017-07-17 | 50 | 50.57 | 2.5 | ![]() |
52.5 | 52.5 | 50 | 8430 | 52.5 | 0 | 0 | 146632 | 7414482 | 49 |
2017-07-16 | 50.05 | 50 | -0.05 | ![]() |
50 | 50 | 49.99 | 12725 | 51.9 | 30 | 50 | 1954 | 97698 | 7 |
2017-07-12 | 48.63 | 49.98 | 1.37 | ![]() |
50 | 50.12 | 49.8 | 1667 | 50.5 | 300 | 46.01 | 438894 | 21936570 | 51 |
2017-07-11 | 46.58 | 48.63 | 2.42 | ![]() |
49 | 49 | 46.8 | 9709 | 49.5 | 300 | 46.01 | 120051 | 5838509 | 51 |
2017-07-10 | 46.26 | 46.58 | 0.24 | ![]() |
46.5 | 47 | 45.53 | 10519 | 47.5 | 200 | 45.36 | 13585 | 632800 | 17 |
2017-07-09 | 46.26 | 46.26 | -0.91 | ![]() |
45.35 | 45.35 | 45.35 | 852 | 48.1 | 365 | 45.41 | 505 | 22902 | 3 |
2017-07-02 | 44.49 | 45.01 | 1.21 | ![]() |
45.7 | 45.7 | 44.26 | 4113 | 45.7 | 100 | 43.5 | 54796 | 2466569 | 28 |
2017-06-28 | 44.82 | 44.49 | -0.71 | ![]() |
44.11 | 44.9 | 44 | 3054 | 44.9 | 100 | 43.5 | 192368 | 8558317 | 12 |
2017-06-22 | 44.75 | 44.82 | 0.15 | ![]() |
44.9 | 44.9 | 44.01 | 9638 | 44.9 | 35800 | 43.5 | 8581 | 384569 | 5 |
2017-06-21 | 44.02 | 44.75 | 0.98 | ![]() |
45 | 45 | 44.5 | 14363 | 44.9 | 36100 | 43 | 20719 | 927248 | 16 |
2017-06-20 | 44.02 | 44.02 | 0.08 | ![]() |
44.1 | 44.1 | 44.1 | 22182 | 44.9 | 31100 | 43 | 507 | 22359 | 3 |
2017-06-19 | 44 | 44.02 | 0 | ![]() |
44 | 44.1 | 44 | 11206 | 44.1 | 33100 | 43 | 27839 | 1225494 | 18 |
2017-06-18 | 44 | 44 | 0 | ![]() |
44 | 44.05 | 43.11 | 25699 | 44.9 | 33100 | 43 | 45799 | 2015298 | 28 |
2017-06-15 | 43.99 | 44 | 0.01 | ![]() |
44 | 44 | 44 | 26010 | 45 | 33100 | 42 | 81000 | 3564000 | 31 |
2017-06-14 | 44.52 | 43.99 | -1.51 | ![]() |
43.01 | 44 | 43 | 27228 | 44.5 | 0 | 0 | 72568 | 3192511 | 11 |
2017-06-13 | 45 | 44.52 | -1 | ![]() |
44 | 45 | 44 | 25461 | 45 | 400 | 43.5 | 33538 | 1493004 | 23 |
2017-06-12 | 45.03 | 45 | -0.03 | ![]() |
45 | 45.01 | 44 | 21095 | 45.6 | 400 | 43.5 | 76973 | 3463512 | 54 |
2017-06-11 | 45.03 | 45.03 | 0.07 | ![]() |
45.1 | 45.1 | 45 | 15369 | 45.87 | 400 | 43.5 | 2878 | 129607 | 4 |
2017-06-08 | 44.02 | 45.03 | 0.99 | ![]() |
45.01 | 45.8 | 44 | 5495 | 45.6 | 2400 | 43.5 | 256523 | 11551634 | 45 |
2017-06-07 | 41.79 | 44.02 | 2.21 | ![]() |
44 | 44.4 | 43.5 | 20042 | 44.9 | 4456 | 41 | 113565 | 4999223 | 33 |
2017-06-06 | 41.22 | 41.79 | 1.78 | ![]() |
43 | 43 | 41.69 | 2985 | 43.5 | 4880 | 41 | 747611 | 31244834 | 123 |
2017-06-04 | 41 | 41.2 | 0.4 | ![]() |
41.4 | 41.4 | 41 | 15688 | 41.5 | 4001 | 40.5 | 4050 | 166868 | 4 |
2017-06-01 | 40.94 | 41 | 0.09 | ![]() |
41.03 | 41.03 | 41 | 11588 | 41.5 | 4001 | 40.5 | 45467 | 1864192 | 25 |
2017-05-31 | 39.97 | 40.94 | 1.03 | ![]() |
41 | 41 | 39.5 | 14637 | 41 | 2000 | 39.51 | 17075 | 699107 | 12 |
2017-05-30 | 40.04 | 39.97 | -0.04 | ![]() |
40 | 40.5 | 39.5 | 27679 | 40.9 | 2350 | 39.25 | 15040 | 601126 | 20 |
2017-05-28 | 39.98 | 40 | 0.02 | ![]() |
40 | 40 | 39.93 | 14150 | 40.3 | 128 | 38.6 | 168500 | 6739979 | 17 |
2017-05-25 | 39.5 | 39.98 | 0.5 | ![]() |
40 | 40 | 39.5 | 10255 | 40.3 | 508 | 38.5 | 110000 | 4397290 | 20 |
2017-05-24 | 40 | 39.5 | -0.5 | ![]() |
39.5 | 39.5 | 39.29 | 11934 | 40.3 | 428 | 38 | 742006 | 29309209 | 31 |
2017-05-22 | 39.58 | 39 | -0.58 | ![]() |
39 | 39.3 | 39 | 27986 | 39 | 10160 | 38.08 | 2904870 | 113289959 | 19 |
2017-05-21 | 39.44 | 39.58 | 0.56 | ![]() |
40 | 40 | 38.08 | 29199 | 40.9 | 14545 | 38.08 | 3385 | 133968 | 7 |
2017-05-18 | 39.45 | 39.44 | 0.05 | ![]() |
39.5 | 39.6 | 39 | 27813 | 39.99 | 10028 | 36 | 254938 | 10055623 | 29 |
2017-05-17 | 38.8 | 39.45 | 0.7 | ![]() |
39.5 | 40.9 | 37.5 | 28622 | 40.9 | 10763 | 38.1 | 242165 | 9552243 | 94 |
2017-05-16 | 38.99 | 38.8 | -0.99 | ![]() |
38 | 39 | 36 | 39412 | 39 | 10085 | 36.2 | 10412 | 403972 | 25 |
2017-05-15 | 38.99 | 38.99 | -0.09 | ![]() |
38.9 | 39 | 38.2 | 35336 | 38.95 | 10100 | 37.5 | 57788 | 2253323 | 52 |
2017-05-14 | 38.99 | 38.99 | -0.68 | ![]() |
38.31 | 39 | 38 | 47779 | 38.96 | 100 | 37 | 31405 | 1224359 | 18 |
2017-05-11 | 38.8 | 38.99 | -0.3 | ![]() |
38.5 | 39 | 38.25 | 34156 | 39 | 1029 | 35.02 | 152504 | 5946296 | 14 |
2017-05-10 | 36.98 | 38.8 | 1.27 | ![]() |
38.25 | 39 | 37 | 26255 | 39.48 | 1729 | 36.1 | 865547 | 33583624 | 107 |
2017-05-04 | 35.5 | 35.82 | 0.5 | ![]() |
36 | 36 | 34.66 | 22269 | 36.2 | 231 | 34.6 | 12325 | 441514 | 20 |
2017-05-03 | 35.5 | 35.5 | -0.89 | ![]() |
34.61 | 34.61 | 34.61 | 16221 | 35.89 | 31 | 32.5 | 105 | 3634 | 1 |
2017-05-02 | 35.31 | 35.5 | -0.71 | ![]() |
34.6 | 35.5 | 34.51 | 15962 | 35.99 | 31 | 32.5 | 227679 | 8082488 | 15 |
2017-04-30 | 34.95 | 35.31 | 0.55 | ![]() |
35.5 | 35.5 | 34.27 | 1135 | 35.99 | 1031 | 32.5 | 1599 | 56469 | 11 |
2017-04-27 | 35.31 | 34.95 | -0.01 | ![]() |
35.3 | 35.3 | 34.05 | 1985 | 35.99 | 31 | 32.5 | 8330 | 291160 | 4 |
2017-04-26 | 35.29 | 35.31 | 0.16 | ![]() |
35.45 | 35.45 | 35.3 | 1985 | 35.99 | 31 | 32.5 | 80817 | 2853859 | 28 |
2017-04-24 | 36.08 | 35.29 | -0.58 | ![]() |
35.5 | 35.5 | 35.01 | 2353 | 35.99 | 31 | 32.5 | 124124 | 4380153 | 48 |
2017-04-23 | 36.02 | 36.08 | -0.01 | ![]() |
36.01 | 36.4 | 36 | 6353 | 37 | 1000 | 35.01 | 56985 | 2055902 | 35 |
2017-04-20 | 36.01 | 36.02 | 0 | ![]() |
36.01 | 36.15 | 36 | 5156 | 37 | 9029 | 36.01 | 5671 | 204278 | 22 |
2017-04-19 | 36.01 | 36.01 | 0 | ![]() |
36.01 | 36.01 | 36.01 | 15836 | 36.4 | 11529 | 36.02 | 18822 | 677780 | 7 |
2017-04-18 | 36.81 | 36.01 | -0.81 | ![]() |
36 | 36.1 | 35.9 | 15836 | 36.4 | 16729 | 35.8 | 7991 | 287727 | 23 |
2017-04-13 | 36.95 | 36.81 | -0.95 | ![]() |
36 | 36.9 | 36 | 5512 | 37.49 | 11129 | 36 | 64869 | 2388008 | 10 |
2017-04-12 | 36.98 | 36.95 | 0.02 | ![]() |
37 | 37 | 36.01 | 9115 | 37 | 3929 | 35.66 | 5580 | 206191 | 17 |
2017-04-11 | 36.01 | 36.98 | -0.01 | ![]() |
36 | 37 | 36 | 5612 | 37.47 | 3929 | 35.66 | 207003 | 7655726 | 30 |
2017-04-10 | 36 | 36.01 | 0 | ![]() |
36 | 36.25 | 35.85 | 5828 | 36.49 | 4559 | 35.66 | 111915 | 4029668 | 37 |
2017-04-09 | 36.04 | 36 | -0.04 | ![]() |
36 | 36.5 | 36 | 15719 | 36.49 | 1369 | 35.35 | 112230 | 4040675 | 16 |
2017-04-06 | 36.94 | 36.04 | -0.94 | ![]() |
36 | 36.3 | 36 | 18167 | 36.75 | 1169 | 35.51 | 374094 | 13482137 | 46 |
2017-04-05 | 36.94 | 36.94 | -0.94 | ![]() |
36 | 37 | 36 | 37133 | 36.75 | 2669 | 35.6 | 3914426 | 144597044 | 23 |
2017-04-04 | 37.01 | 36.94 | -0.01 | ![]() |
37 | 37 | 36.6 | 23678 | 37.5 | 2769 | 36.35 | 25250 | 932844 | 14 |
2017-04-03 | 36.9 | 37.01 | 0.1 | ![]() |
37 | 37.5 | 36.9 | 19095 | 37.5 | 3869 | 36.61 | 115056 | 4258556 | 60 |
2017-04-02 | 37.2 | 36.9 | -0.38 | ![]() |
36.82 | 37.1 | 36.8 | 22366 | 37.5 | 2769 | 36.6 | 29572 | 1091306 | 18 |
2017-03-30 | 37 | 37.2 | 0 | ![]() |
37 | 37.5 | 36.55 | 6066 | 38.79 | 2640 | 35.5 | 151400 | 5632315 | 43 |
2017-03-29 | 36.01 | 37 | 0.99 | ![]() |
37 | 37.4 | 36.5 | 5664 | 38 | 5240 | 36.55 | 45600 | 1687395 | 28 |
2017-03-28 | 37.47 | 36.01 | -0.67 | ![]() |
36.8 | 37.25 | 36 | 14950 | 36.8 | 2640 | 35.5 | 53343 | 1921118 | 22 |
2017-03-27 | 37.25 | 37.47 | -0.73 | ![]() |
36.52 | 37.5 | 36.52 | 8950 | 38 | 5671 | 36.53 | 19784 | 741361 | 13 |
2017-03-26 | 37 | 37.25 | 0.99 | ![]() |
37.99 | 37.99 | 37 | 6917 | 38 | 753 | 36.24 | 12825 | 477689 | 9 |
2017-03-23 | 36.08 | 37 | 0.91 | ![]() |
36.99 | 37 | 36.99 | 2770 | 37 | 284 | 36.14 | 556685 | 20595748 | 71 |
2017-03-22 | 36.63 | 36.08 | 0.87 | ![]() |
37.5 | 37.5 | 36 | 8232 | 38 | 6971 | 35.51 | 21022 | 758544 | 14 |
2017-03-21 | 36.4 | 36.63 | 0.1 | ![]() |
36.5 | 37 | 35.65 | 8332 | 38 | 6971 | 35.51 | 58825 | 2154764 | 41 |
2017-03-20 | 35.99 | 36.4 | 0.11 | ![]() |
36.1 | 38 | 36 | 1019 | 38.45 | 6490 | 35.35 | 25358 | 923058 | 29 |
2017-03-19 | 35.09 | 35.99 | 1.91 | ![]() |
37 | 37 | 35.51 | 5495 | 37 | 6450 | 35.01 | 44676 | 1608014 | 18 |
2017-03-16 | 35.5 | 35.09 | 0.25 | ![]() |
35.75 | 35.75 | 35 | 40470 | 36 | 4050 | 34.26 | 1628630 | 57148429 | 44 |
2017-03-12 | 35.46 | 35.99 | 0.51 | ![]() |
35.97 | 36.01 | 35.9 | 1003 | 37 | 3950 | 35 | 445777 | 16043264 | 116 |
2017-03-02 | 34.97 | 34.83 | 0.77 | ![]() |
35.74 | 35.9 | 32 | 1215 | 35.88 | 500 | 33 | 26427 | 920444 | 26 |
2017-03-01 | 34 | 34.97 | 1 | ![]() |
35 | 35.4 | 34 | 5000 | 35.48 | 532 | 32 | 279126 | 9760321 | 37 |
2017-02-20 | 37 | 36.01 | -1 | ![]() |
36 | 36.25 | 35.05 | 3466 | 36.9 | 9100 | 35.06 | 35621 | 1282609 | 36 |
2017-02-19 | 37.89 | 37 | -0.89 | ![]() |
37 | 37 | 37 | 542 | 38 | 5429 | 35.6 | 7004 | 259148 | 10 |
2017-02-16 | 37.98 | 37.89 | -0.18 | ![]() |
37.8 | 37.89 | 35.75 | 672 | 38 | 5359 | 36.1 | 1319168 | 49981737 | 13 |
2017-02-15 | 37.3 | 37.98 | 0.7 | ![]() |
38 | 38 | 37.8 | 959 | 38.92 | 6729 | 35.6 | 4000 | 151933 | 5 |
2017-02-14 | 37.46 | 37.3 | -0.16 | ![]() |
37.3 | 37.36 | 37.3 | 959 | 38.92 | 6728 | 36.5 | 31306 | 1167729 | 12 |
2017-02-13 | 38.84 | 37.46 | -1.54 | ![]() |
37.3 | 38 | 37.3 | 1121 | 38.92 | 6852 | 37.36 | 22348 | 837253 | 26 |
2017-02-12 | 38.92 | 38.84 | -0.92 | ![]() |
38 | 38.95 | 38 | 1121 | 38.92 | 8025 | 38 | 103000 | 4000610 | 12 |
2017-02-09 | 38.94 | 38.92 | -0.02 | ![]() |
38.92 | 38.99 | 38 | 491 | 40 | 21111 | 38.01 | 304896 | 11866002 | 21 |
2017-02-08 | 38.93 | 38.94 | 0 | ![]() |
38.93 | 39 | 38.88 | 1712 | 40 | 10028 | 38 | 514485 | 20034563 | 35 |
2017-02-07 | 38.97 | 38.93 | -0.97 | ![]() |
38 | 39 | 37.07 | 1437 | 40 | 10028 | 38 | 172873 | 6729293 | 88 |
2017-02-06 | 38.97 | 38.97 | 0 | ![]() |
38.97 | 38.97 | 38.96 | 1208 | 40.8 | 29 | 35.6 | 38639 | 1505751 | 9 |
2017-02-05 | 38.96 | 38.97 | -2.96 | ![]() |
36 | 39.01 | 36 | 648 | 42 | 29 | 35.1 | 247398 | 9641013 | 10 |
2017-02-02 | 38.97 | 38.96 | -0.01 | ![]() |
38.96 | 39 | 38 | 491 | 40 | 29 | 35.1 | 269492 | 10500204 | 37 |
2017-02-01 | 39 | 38.97 | -0.96 | ![]() |
38.04 | 39 | 38.04 | 840 | 39.5 | 286 | 37.7 | 115242 | 4491438 | 56 |
2017-01-31 | 39.68 | 39 | -0.68 | ![]() |
39 | 39.02 | 39 | 940 | 39.5 | 1003 | 38.16 | 45230 | 1764063 | 28 |
2017-01-30 | 39.54 | 39.68 | 0.21 | ![]() |
39.75 | 39.75 | 39 | 3417 | 40 | 10504 | 38.03 | 22000 | 872978 | 13 |
2017-01-29 | 39 | 39.54 | 0.5 | ![]() |
39.5 | 39.85 | 39.5 | 4268 | 39.75 | 10504 | 38.01 | 26791 | 1059428 | 9 |
2017-01-26 | 39.49 | 39 | -0.49 | ![]() |
39 | 39 | 38.5 | 3395 | 40 | 10326 | 38.01 | 216776 | 8453316 | 126 |
2017-01-24 | 39.98 | 39.49 | -0.48 | ![]() |
39.5 | 39.5 | 38 | 9826 | 39.75 | 287 | 37.51 | 27219 | 1074885 | 10 |
2017-01-23 | 38.62 | 39.98 | 1.13 | ![]() |
39.75 | 40 | 39.75 | 129578 | 39.75 | 287 | 37.51 | 315023 | 12594122 | 15 |
2017-01-22 | 39.99 | 38.62 | -1.37 | ![]() |
38.62 | 39 | 38 | 7542 | 40.99 | 287 | 37.51 | 6407 | 247422 | 6 |
2017-01-19 | 40.2 | 39.99 | -0.2 | ![]() |
40 | 40.9 | 36.55 | 36352 | 40.99 | 787 | 37.51 | 369648 | 14782706 | 54 |
2017-01-17 | 39.98 | 40.01 | 1.02 | ![]() |
41 | 41 | 40 | 5186 | 42 | 1218 | 37.61 | 77471 | 3099468 | 50 |
2017-01-16 | 40 | 39.98 | 0 | ![]() |
40 | 40.01 | 37.5 | 13578 | 42.4 | 718 | 37.39 | 109590 | 4381909 | 45 |
2017-01-15 | 39.88 | 40 | 0.12 | ![]() |
40 | 40.02 | 40 | 13170 | 41.9 | 920 | 39 | 33859 | 1354462 | 36 |
2017-01-12 | 38.98 | 39.88 | 1.04 | ![]() |
40.02 | 42.45 | 39 | 8600 | 42.49 | 820 | 37 | 24201 | 965040 | 23 |
2017-01-11 | 38.77 | 38.98 | 0.24 | ![]() |
39.01 | 39.97 | 38.5 | 5881 | 39.99 | 2083 | 38.02 | 24510 | 955504 | 26 |
2017-01-10 | 37.01 | 38.77 | 2.98 | ![]() |
39.99 | 39.99 | 37.99 | 5181 | 39.99 | 1993 | 38.02 | 256951 | 9962884 | 90 |
2017-01-09 | 37.03 | 37.01 | 0.47 | ![]() |
37.5 | 38.35 | 36 | 41227 | 38.38 | 1668 | 36.25 | 1001167 | 37053436 | 59 |
2017-01-08 | 36.5 | 37.03 | 1 | ![]() |
37.5 | 38 | 36.5 | 27358 | 38.38 | 1168 | 35.01 | 417769 | 15468752 | 83 |
2017-01-05 | 36.51 | 36.5 | 0.09 | ![]() |
36.6 | 36.6 | 36 | 36195 | 36.85 | 1287 | 35.26 | 38416 | 1402146 | 19 |
2016-12-26 | 34 | 34 | 0 | ![]() |
34 | 34.01 | 34 | 6174 | 34.24 | 2994 | 33.5 | 262100 | 8912191 | 137 |
2016-12-25 | 34.01 | 34 | -0.01 | ![]() |
34 | 34.3 | 33.3 | 5142 | 34.49 | 3044 | 33.5 | 52220 | 1775508 | 25 |
2016-12-22 | 34.02 | 34.01 | -0.01 | ![]() |
34.01 | 34.49 | 34 | 5112 | 35 | 2450 | 33.21 | 656080 | 22312634 | 156 |
2016-12-21 | 34 | 34.02 | 0.01 | ![]() |
34.01 | 34.5 | 33.02 | 4348 | 35 | 1938 | 33.02 | 212793 | 7238415 | 164 |
2016-12-20 | 34.14 | 34 | -1.14 | ![]() |
33 | 34.09 | 33 | 27148 | 34.5 | 2000 | 33.02 | 919766 | 31269220 | 726 |
2016-12-19 | 34 | 34.14 | 0.5 | ![]() |
34.5 | 34.8 | 34 | 25024 | 34.99 | 1100 | 33.75 | 200720 | 6851880 | 52 |
2016-12-18 | 34 | 34 | 0 | ![]() |
34 | 34.35 | 33.99 | 5224 | 34.8 | 1100 | 33.75 | 87516 | 2975599 | 105 |
2016-12-15 | 33.98 | 34 | 0.19 | ![]() |
34.17 | 34.2 | 33.55 | 4051 | 35 | 600 | 33.55 | 1935911 | 65821843 | 38 |
2016-12-14 | 34 | 33.98 | -0.02 | ![]() |
33.98 | 34 | 33.89 | 6350 | 34.2 | 1300 | 33.05 | 199931 | 6793573 | 12 |
2016-12-12 | 34 | 34 | 0 | ![]() |
34 | 34 | 33.1 | 6684 | 33.98 | 1200 | 33.01 |