responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع
  • Egyptians Housing Development & Reconstruction 0.1 0.355 2.55 %
  • Dice Sport & Casual Wear 0.372 0.373 0.00 %
  • Arabia Investments Holding 0.368 0.371 0.01 %
  • Egyptian for Developing Building Materials 0.322 0.322 0.00 %
  • GB AUTO 4.48 4.79 0.07 %
  • Cairo Oils & Soap 0.177 0.177 0.00 %
  • Commercial International Bank (Egypt) 37.11 37.85 0.02 %
  • Orascom Investment Holding 0.213 0.213 0.00 %
  • Egyptian Chemical Industries (Kima) 5.17 5.55 0.07 %
  • Arab for management Co. 0.427 0.427 0.00 %
  • Egyptian Real Estate Group 1.119 1.166 0.04 %
  • Orascom Financial Holding 0.196 0.195 -0.01 %
  • Fawry For Banking Technology And Electronic Payment 4.74 4.86 0.03 %
  • Medinet Nasr Housing 2.95 3 0.02 %
  • Citadel Capital - Common Shares 1.377 1.373 0.00 %
  • Giza General Contracting 0.3 0.307 0.02 %
  • Egyptian Financial Group-Hermes Holding Company 13.68 14.01 0.02 %
  • El Arabia Engineering Industries 1.171 1.158 -0.01 %
  • Industrial & Engineering Projects 0.25 0.257 0.03 %
  • Palm Hills Development Company 1.689 1.714 0.01 %
  • El Nasr Clothes & Textiles (Kabo) 1.002 1.036 0.03 %
  • Naeem Holding 0.16 0.158 -0.01 %
  • Heliopolis Housing 6.05 6.19 0.02 %
  • Arab Gathering Investment 1.751 1.828 0.04 %
  • Speed Medical 0.44 0.436 -0.01 %
  • Jadwa Industrial Development 0.822 0.79 -0.04 %
  • Misr National Steel - Ataqa 1.054 1.079 0.02 %
  • Alexandria Mineral Oils Company 4.22 4.3 0.02 %
  • MM Group For Industry And International Trade 4.44 4.52 0.02 %
  • Integrated Engineering Group S.A.E 0.215 0.23 0.07 %
  • El Kahera Housing 1.277 1.295 0.01 %
  • The Egyptian Modern Education Systems 0.138 0.137 -0.01 %
  • Belton Financial Holding 3.12 3.04 -0.03 %
  • United Arab Shipping 0.774 0.787 0.02 %
  • Arab Developers Holding 0.394 0.397 0.01 %
  • Ibnsina Pharma 1.799 1.832 0.02 %
  • Egyptian Transport (EGYTRANS) 2.41 2.39 -0.01 %
  • Abu Dhabi Islamic Bank- Egypt 13.58 13.71 0.01 %
  • ELSWEDY CABLES 8.7 9.04 0.04 %
  • Sidi Kerir Petrochemicals 8.99 9.06 0.01 %
  • Al Khair River For Development Agricultural Investment&Envir 0.271 0.273 0.01 %
  • Medical Packaging Company 0.39 0.39 0.00 %
  • Ezz Steel 15.82 16.18 0.02 %
  • Telecom Egypt 22.68 23.38 0.03 %
  • Universal For Paper and Packaging Materials (Unipack 0.632 0.622 -0.02 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 1.791 1.786 0.00 %
  • Arab Ceramics - Ceramica Remas 1.048 1.043 0.00 %
  • Egyptian Electrical Cables 0.423 0.412 -0.03 %
  • Atlas Investment & Food Industries 0.251 0.247 -0.02 %
  • Lecico Egypt 10 10.27 0.03 %
  • C I Capital Holding 4.8 5.08 0.06 %
  • Mansourah Poultry 1.046 1.055 0.01 %
  • Upper Egypt Contracting 0.653 0.654 0.00 %
  • Barbary Investment Group ( BIG) 0.092 0.091 -0.01 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 2.85 2.85 0.00 %
  • El Shams Housing & Urbanization 6.4 6.35 -0.01 %
  • Zahraa Maadi Investment & Development 4.96 5.02 0.01 %
  • Oriental Weavers 7.76 7.8 0.01 %
  • Northern Upper Egypt Development & Agricultural Production 2.3 2.25 -0.02 %
  • Prime Holding 0.516 0.515 0.00 %
  • Eastern Company 13.8 13.87 0.01 %
  • Arab Real Estate Investment (ALCO) 0.64 0.651 0.02 %
  • Taaleem Management Services 3.63 3.85 0.06 %
  • Mena Touristic & Real Estate Investment 0.951 0.948 0.00 %
  • Arab Valves Company 1.391 1.382 -0.01 %
  • Pioneers Properties for Development 1.883 1.875 0.00 %
  • Arab Development & Real Estate Investment 1.592 1.597 0.00 %
  • Alexandria Containers and goods 13.71 14.25 0.04 %
  • Sharm Dreams Co. for Tourism Investment 7.9 7.99 0.01 %
  • Egyptian Media Production City 6.6 6.68 0.01 %
  • Egyptian for Tourism Resorts 1.702 1.711 0.01 %
  • Raya Holding for Financial Investments 2.67 2.65 -0.01 %
  • Credit Agricole Egypt 7.99 8 0.00 %
  • Maridive & oil services 0.119 0.118 -0.01 %
  • Al Tawfeek Leasing Company-A.T.LEASE 3.46 3.59 0.04 %
  • AJWA for Food Industries company Egypt 18.03 19.97 0.11 %
  • El Obour Real Estate Investment 12.07 10.93 -0.09 %
  • Iron and steel for mines and quarries 1.15 1.165 0.01 %
  • E-Finance For Digital and Financial Investements SAE 16.62 16.99 0.02 %
  • Cleopatra Hospital Company 4.52 4.5 0.00 %
  • Sharkia National Food 0.795 0.791 -0.01 %
  • T M G Holding 8.58 8.65 0.01 %
  • Arab Cotton Ginning 3.29 3.27 -0.01 %
  • Aspire Capital Holding for Financial Investments 0.256 0.256 0.00 %
  • Abou Kir Fertilizers 30.76 30.81 0.00 %
  • Natural Gas & Mining Project (Egypt Gas) 30.15 30.01 0.00 %
  • Golden Coast Company 0.332 0.332 0.00 %
  • Amer Group Holding 0.758 0.762 0.01 %
  • Rowad Tourism (Al Rowad) 20.67 21.16 0.02 %
  • Cairo Poultry 2.54 2.54 0.00 %
  • Housing & Development Bank 12.31 12.74 0.03 %
  • Emaar Misr for Development 2.7 2.7 0.00 %
  • International Agricultural Products 5.07 5.23 0.03 %
  • Egypt Aluminum 26.57 25.87 -0.03 %
  • ARAB POLVARA SPINNING & WEAVING CO. 3.4 3.57 0.05 %
  • Oden Financial Investments 1.381 1.362 -0.01 %
  • Elwadi For International Investment & Development 0.424 0.424 0.00 %
  • Ceramic & Porcelain 3.68 3.71 0.01 %
  • Remco for Touristic Villages Construction 2.51 2.52 0.00 %
  • Raya Contact Center 2.64 2.62 -0.01 %
  • Canal Shipping Agencies 21.53 21.94 0.02 %
  • United Housing & Development 3.3 3.24 -0.02 %
  • TransOceans Tours 0.048 0.048 0.00 %
  • Ismailia Misr Poultry 6.01 5.97 -0.01 %
  • B Investments Holding S . A . E 14.1 14.32 0.02 %
  • Rakta Paper Manufacturing 13.25 13.68 0.03 %
  • Alexandria Spinning & Weaving (SPINALEX) 1.634 1.658 0.01 %
  • Orascom Development Egypt 6.15 6.29 0.02 %
  • Egypt for Poultry 2.95 2.93 -0.01 %
  • First Investment Company And Real Estate Development 1.137 1.132 0.00 %
  • Orascom Construction PLC 78.9 77.8 -0.01 %
  • Egyptian Kuwaiti Holding $ 1.21 1.2 -0.01 %
  • Ismailia Development and Real Estate Co 21.75 22.83 0.05 %
  • Export Development Bank of Egypt (EDBE) 10.04 9.96 -0.01 %
  • Juhayna Food Industries 6.99 6.95 -0.01 %
  • Delta Sugar 17.35 17.49 0.01 %
  • Al Baraka Bank Egypt 17.49 17.51 0.00 %
  • Misr Cement (Qena) 16.5 16.81 0.02 %
  • El Ahli Investment and Development 16.03 16.06 0.00 %
  • Asek Company for Mining - Ascom 7.63 7.7 0.01 %
  • Edita Food Industries S.A.E 12.5 12.87 0.03 %
  • Qatar National Bank - QNB 17 16.7 -0.02 %
  • International company For Medical Industries -ICMI 1.18 1.229 0.04 %
  • International Company For Fertilizers & Chemicals 5.4 5.42 0.00 %
  • South Valley Cement 1.334 1.334 0.00 %
  • EGX 30 INDEX ETF 13.79 13.96 0.01 %
  • Alexandria Flour Mills 10.78 11 0.02 %
  • Egyptian Kuwaiti Holding $ 29.5 29.13 -0.01 %
  • Egyptian Financial & Industrial 28.23 28.28 0.00 %
  • Egyptians For Investment & Urban Development 12.55 12.4 -0.01 %
  • Egyptian International Pharmaceuticals (EIPICO) 32 32.12 0.00 %
  • Development & Engineering Consultants 24.95 25.49 0.02 %
  • El Ezz Porcelain (Gemma) 12.33 12.22 -0.01 %
  • Reacap Financial Investments 3.3 3.3 0.00 %
  • Extracted Oils 1.675 1.675 0.00 %
  • Six of October Development & Investment (SODIC) 12.56 12.72 0.01 %
  • National Real Estate Bank for Development 26.12 26.82 0.03 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.079 1.079 0.00 %
  • Gharbia Islamic Housing Development 15.86 16.56 0.04 %
  • Paint & Chemicals Industries (Pachin) 24.83 25.14 0.01 %
  • Port Saied for Agricultural Development and Construction 3.11 3.11 0.00 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 1.398 1.398 0.00 %
  • Suez Canal Bank 10.06 10.05 0.00 %
  • Misr Chemical Industries 16.35 16.8 0.03 %
  • Al Arafa Investment And Consulting 0.087 0.087 0.00 %
  • Nasr Company for Civil Works 16.63 16.58 0.00 %
  • Misr Fretilizers Production Company - Mopco 133.17 132.19 -0.01 %
  • Tanmia for real estate investment 1.82 1.82 0.00 %
  • Arabian Food Industries DOMTY 4.95 4.95 0.00 %
  • Macro Group Pharmaceuticals -Macro Capital 3.79 3.79 0.00 %
  • Gulf Canadian Real Estate Investment Co. 12.04 12.64 0.05 %
  • Faisal Islamic Bank of Egypt - In EGP 0.999 1 0.00 %
  • Obour Land For Food Industries 6.91 6.91 0.00 %
  • Arabian Cement Company 5.75 5.75 0.00 %
  • Faisal Islamic Bank of Egypt - In EGP 17.47 17.42 0.00 %
  • Arabian Rocks Plastic Industries 0.453 0.453 0.00 %
  • Engineering Industries (ICON) 5.77 5.77 0.00 %
  • Glaxo Smith Kline 24.91 24.88 0.00 %
  • M.B Engineering 1.669 1.669 0.00 %
  • Rubex Plastics 3.26 3.26 0.00 %
  • Kafr El Zayat Pesticides 41.83 41.49 -0.01 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.61 2.61 0.00 %
  • Thiqa for Business and Development Management 0.686 0.686 0.00 %
  • Egyptian Gulf Bank 0.497 0.497 0.00 %
  • Nozha International Hospital 6 6 0.00 %
  • Middle Egypt Flour Mills 36.42 37.75 0.04 %
  • Delta For Printing & Packaging 18.01 17.93 0.00 %
  • Arab Aluminum 28.76 28.97 0.01 %
  • Wadi Kom Ombo Land Reclamation 32.19 32.96 0.02 %
  • Cairo Pharmaceuticals 41.23 42.21 0.02 %
  • Al Moasher for Programming and Information Dissemination 2.12 2.12 0.00 %
  • Misr Duty Free Shops 13.31 13.31 0.00 %
  • Sinai Cement 6.65 6.65 0.00 %
  • Cairo Investment & Real Estate Development 12.75 12.75 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 21.85 21.85 0.00 %
  • Arab Pharmaceuticals 50.86 52.33 0.03 %
  • General Company For Land Reclamation,Development & Reconstru 23.4 23.4 0.00 %
  • Marsa Marsa Alam For Tourism Development 1.335 1.335 0.00 %
  • East Delta Flour Mills 107.79 120.65 0.12 %
  • South Cairo & Giza Mills & Bakeries 20.41 20.41 0.00 %
  • General Silos & Storage 96.78 102.17 0.06 %
  • Union Pharmacist Company For Medical Services and Investment 1.268 1.268 0.00 %
  • Golden Textiles & Clothes Wool 5.84 5.84 0.00 %
  • North Cairo Mills 20.64 20.64 0.00 %
  • Grand Capital 8.67 8.67 0.00 %
  • El Arabia for Land Reclamation 18.68 18.68 0.00 %
  • Samad Misr -EGYFERT 13.1 13.1 0.00 %
  • Ismailia National Food Industries 31.24 31.24 0.00 %
  • Middle & West Delta Flour Mills 102.03 102.03 0.00 %
  • Memphis Pharmaceuticals 14.82 14.82 0.00 %
  • National Housing for Professional Syndicates 23.84 23.84 0.00 %
  • Saudi Egyptian Investment & Finance $ 63.29 63.29 0.00 %
  • Acrow Misr 25.73 25.73 0.00 %
  • Nile Pharmaceuticals 28.95 28.95 0.00 %
  • Contact Financial Holding 2.95 2.95 0.00 %
  • Misr Hotels 35.41 35.41 0.00 %
  • Misr Beni Suef Cement 29 29 0.00 %
  • Egyptian Satellites (NileSat) 4.92 4.92 0.00 %
  • Societe Arabe Internationale De Banque (SAIB) 3.69 3.69 0.00 %
  • Delta Construction & Rebuilding 19.02 19.02 0.00 %
  • Upper Egypt Flour Mills 90.44 90.44 0.00 %
  • International Co For Investment & Development 35.39 35.39 0.00 %
  • Sues Canal Company For Technology Settling 42.49 42.49 0.00 %
  • Mohandes Insurance 10.8 10.8 0.00 %
  • Minapharm Pharmaceuticals 139.95 139.95 0.00 %
  • UTOPIA 9.2 9.2 0.00 %
  • Alexandria National Company for Financial Investment 8.96 8.96 0.00 %
  • Cairo Educational Services 15.5 15.5 0.00 %
  • Alexandria Pharmaceuticals 113.34 113.34 0.00 %
  • Integrated Diagnostics Holdings plc 17 17 0.00 %
  • EL Ezz Aldekhela Steel - Alexandria 700.75 700.75 0.00 %
  • Pyramisa Hotels 51.84 51.84 0.00 %
  • Alexandria New Medical Center 73.5 73.5 0.00 %
  • Egyptians Real Estate Fund Certificates 12.25 12.25 0.00 %
  • October Pharma 159.95 159.95 0.00 %

Credit Agricole Egypt

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