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 %

Al Baraka Bank Egypt

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 15.54 15.54 -0.24 15.3 15.65 15.27 63707 15.5 69063 15.3 8706 133802 23
2022-01-09 15.82 15.54 -0.28 15.54 15.9 15.34 65070 15.54 90681 15.45 44334 685031 45
2022-01-05 15.82 15.82 -0.12 15.7 16 15.55 96822 15.5 102467 15.7 14530 227870 33
2022-01-04 14.65 15.82 1.17 15.82 16.12 14.7 89399 15.85 113573 15.85 250264 3872693 235
2022-01-03 14.22 14.65 0.43 14.65 14.8 14.4 46469 14.75 177864 14.8 102608 1497997 85
2022-01-02 14.1 14.22 0.1 14.2 14.44 14.12 69141 14.35 107186 14.21 38924 555929 43
2021-12-30 14.1 14.1 0.02 14.12 14.3 14.05 52074 14.25 103335 14.16 13739 194975 29
2021-12-29 14.1 14.1 0 14.1 14.23 14 58532 14.13 48357 14.1 15488 217371 26
2021-12-28 14.1 14.1 -0.16 13.94 14.15 13.91 48527 14.07 69122 13.94 19674 274498 19
2021-12-27 14.1 14.1 -0.1 14 14.2 14 54264 14.09 44977 14.03 17874 252191 48
2021-12-26 14.1 14.1 0 14.1 14.46 14.05 55455 14.19 59632 14.11 2308 32677 11
2021-12-23 13.86 14.1 0.44 14.3 14.3 13.44 61450 14.3 107658 14.07 54659 766641 73
2021-12-22 14.01 13.86 -0.15 13.86 14.33 13.8 89068 13.86 60602 13.82 47615 661874 58
2021-12-21 14.38 14.01 -0.37 14.01 14.4 14 224696 14.22 450423 14.05 238799 3380377 200
2021-12-20 14.48 14.38 -0.1 14.38 14.51 14.25 107868 14.5 49680 14.33 114904 1660186 72
2021-12-19 14.49 14.48 -0.01 14.48 14.74 14.4 122191 14.63 52499 14.5 101906 1476606 31
2021-12-16 14.76 14.49 -0.27 14.49 14.73 14.42 157080 14.68 45518 14.43 28629 414630 32
2021-12-15 14.76 14.76 -0.26 14.5 14.84 14.25 217770 14.65 60360 14.5 19661 286251 41
2021-12-14 14.76 14.76 -0.23 14.53 14.84 14.53 106122 14.76 35097 14.53 9133 133083 26
2021-12-13 14.68 14.76 -0.06 14.62 14.81 14.54 136105 14.84 45597 14.76 59980 882913 92
2021-12-12 14.59 14.68 0 14.59 14.74 14.46 115664 14.67 72253 14.61 27793 404478 26
2021-12-09 14.59 14.59 -0.08 14.51 14.84 14.26 141760 14.59 87448 14.51 16894 245471 27
2021-12-08 14.21 14.59 0.38 14.59 14.88 14.25 100136 14.63 76638 14.59 108219 1579040 91
2021-12-07 14.21 14.21 0 14.21 14.75 14.08 80437 14.3 82275 14.21 66327 949784 79
2021-12-06 13.46 14.21 0.75 14.21 14.3 13.88 67833 14.25 125887 14.04 72865 1021675 58
2021-12-05 13.46 13.46 0.62 14.08 14.08 13.52 56226 14.07 56116 13.77 6247 87083 14
2021-12-02 13.46 13.46 0.24 13.7 13.98 13.67 79736 13.99 28095 13.72 10940 150841 19
2021-12-01 13.46 13.46 0.48 13.94 14.19 13.64 49525 13.94 54076 13.75 12860 177136 23
2021-11-30 13.46 13.46 0.3 13.76 13.76 13.41 47512 13.75 34559 13.64 8958 121879 20
2021-11-29 13.46 13.46 0.18 13.64 13.64 13.4 37558 13.64 40777 13.6 7320 99056 13
2021-11-28 13.1 13.46 0.28 13.38 13.7 12.81 49347 13.64 62461 13.46 23231 310752 42
2021-11-25 13.1 13.1 0.34 13.44 13.75 13.44 22710 13.75 40052 13.45 13427 184008 17
2021-11-24 13.1 13.1 0.4 13.5 13.75 13.32 38940 13.7 46276 13.5 15729 214371 32
2021-11-23 13.1 13.1 0.32 13.42 13.74 13.32 36686 13.67 77630 13.42 4394 59629 15
2021-11-22 13.1 13.1 0.16 13.26 13.4 13 35560 13.49 78140 13.27 13841 183463 21
2021-11-21 13.37 13.1 -0.36 13.01 13.5 13 64247 13.2 28164 13.06 35688 468789 32
2021-11-18 13.51 13.37 -0.19 13.32 13.75 13.13 74081 13.5 64599 13.38 24441 325198 29
2021-11-17 13.63 13.51 -0.09 13.54 14 13.42 76380 13.82 59170 13.61 26890 366125 33
2021-11-16 14.45 13.63 -0.82 13.63 14.01 13.5 80235 13.63 35290 13.51 25616 356923 35
2021-11-15 14.45 14.45 -0.4 14.05 14.13 14 81300 14.25 36534 14.05 15115 212702 36
2021-11-14 14.45 14.45 -0.31 14.14 14.5 14.05 84369 14.33 40733 14.14 19208 273304 36
2021-11-11 14.14 14.45 0.35 14.49 14.49 13.99 80263 14.44 55728 14.25 114573 1623202 111
2021-11-10 14.35 14.14 -0.21 14.14 14.5 13.94 207561 14.13 47842 14.01 101022 1432841 92
2021-11-09 13.7 14.35 0.65 14.35 14.89 13.75 166937 14.48 113572 14.35 401036 5764504 222
2021-11-08 13.7 13.7 0.19 13.89 13.97 13.7 92203 13.89 40933 13.73 3406 47014 14
2021-11-07 13.7 13.7 0.19 13.89 13.95 13.52 47287 13.89 30010 13.7 18423 252717 22
2021-11-04 13.7 13.7 -0.18 13.52 13.99 13.52 81775 13.86 35860 13.53 19925 276003 31
2021-11-03 13.68 13.7 0.02 13.7 13.95 13.31 61716 13.75 55108 13.7 38699 529919 39
2021-11-02 13.7 13.68 0 13.7 13.85 13.55 58799 13.79 88133 13.7 67937 930479 30
2021-11-01 13.11 13.7 0.59 13.7 13.7 13.21 58035 13.71 93602 13.7 31363 427261 58
2021-10-31 13.11 13.11 -0.15 12.96 13.11 12.92 29715 13.1 37096 12.96 1335 17422 7
2021-10-28 13.11 13.11 -0.18 12.93 13.6 12.86 74180 13.27 39247 12.95 13701 177599 37
2021-10-27 13.11 13.11 0 13.11 13.11 12.91 77398 13.11 46179 12.91 8010 103843 17
2021-10-26 13.11 13.11 -0.11 13 13.2 12.95 71588 13.11 44447 13 18975 247552 26
2021-10-25 13.11 13.11 -0.27 12.84 13.2 12.8 54678 12.99 41302 12.85 7016 90808 26
2021-10-24 13.11 13.11 -0.01 13.1 13.62 13.05 65691 13.15 58790 13.15 7454 98604 18
2021-10-20 13.11 13.11 0.17 13.28 13.63 12.9 60509 13.23 55191 13.11 20305 263971 23
2021-10-19 13.09 13.11 -0.05 13.04 13.5 13.04 63247 13.11 39225 13.05 36207 475371 32
2021-10-18 13.09 13.09 0.21 13.3 13.5 13.19 67836 13.4 50400 13.44 17528 234332 27
2021-10-17 13.09 13.09 0 13.09 13.58 13 55196 13.49 34423 13.15 15096 202298 27
2021-10-14 13.19 13.09 -0.18 13.01 13.19 12.98 59605 13.18 43056 13.09 35907 470924 31
2021-10-13 13.19 13.19 -0.23 12.96 13.19 12.93 61469 13.16 50930 12.96 6641 86404 12
2021-10-12 12.94 13.19 0.25 13.19 13.19 12.9 44586 13.19 86416 13.01 60397 785405 75
2021-10-11 12.92 12.94 0 12.92 13.15 12.9 42777 13.14 20932 12.92 60905 789942 25
2021-10-10 12.92 12.92 0.07 12.99 13.4 12.99 40193 13.11 37595 13.01 3635 47281 11
2021-10-06 12.92 12.92 -0.07 12.85 12.99 12.8 65305 12.98 67405 12.87 11275 144807 13
2021-10-05 13.02 12.92 -0.11 12.91 13.4 12.9 86327 12.9 52333 12.9 31327 407412 33
2021-10-04 13.02 13.02 -0.02 13 13.4 12.9 52932 13.2 50612 13 19748 258703 33
2021-10-03 13.2 13.02 -0.2 13 13.4 13 44493 13 33189 13 26727 349695 33
2021-09-30 13.2 13.2 0 13.2 13.45 13.18 47344 13.44 39554 13.2 47650 633203 33
2021-09-29 13.2 13.2 0 13.2 13.5 13.15 52848 13.2 55150 13.16 16452 218812 25
2021-09-28 13.2 13.2 0 13.2 13.95 13.15 65294 13.2 85407 13.17 3024 40206 15
2021-09-27 13.38 13.2 -0.28 13.1 13.5 13.1 49130 13.4 39771 13.2 25967 347683 31
2021-09-26 13.38 13.38 0.12 13.5 14 13.45 75381 13.6 35440 13.51 18864 256163 34
2021-09-23 12.89 13.38 0.49 13.38 13.6 13 21164 13.59 81890 13.38 51586 688451 52
2021-09-22 12.89 12.89 0.21 13.1 13.1 12.8 27679 13.1 79887 13 4531 58836 10
2021-09-21 13.42 12.89 -0.53 12.89 13.3 12.6 82442 12.95 66252 12.7 26696 347191 32
2021-09-20 13.42 13.42 -0.22 13.2 13.85 13.2 78602 13.42 71460 13.21 17020 227605 24
2021-09-19 13.82 13.42 0.03 13.85 13.97 13.2 80448 13.74 76280 13.32 37194 509370 56
2021-09-16 13.82 13.82 -0.01 13.81 13.98 13.8 71830 13.93 18262 13.81 20905 290455 25
2021-09-15 13.94 13.82 -0.04 13.9 14 13.8 57385 13.9 29189 13.8 24677 342777 20
2021-09-14 13.88 13.94 0.06 13.94 14 13.9 74394 14 45916 13.95 55028 770070 35
2021-09-13 13.95 13.88 -0.1 13.85 14 13.85 78226 13.95 47480 13.88 17544 244843 19
2021-09-12 13.77 13.95 -0.01 13.76 14 13.76 56954 13.95 59589 13.8 31535 440634 27
2021-09-09 13.99 13.77 -0.27 13.72 14 13.72 87578 13.98 65289 13.77 23865 333048 20
2021-09-08 14 13.99 -0.01 13.99 14 13.95 100999 13.99 54854 13.9 18079 252874 9
2021-09-07 13.87 14 0.13 14 14 13.98 50889 14 85760 13.85 14990 209839 14
2021-09-06 14.03 13.87 -0.13 13.9 14 13.85 54721 13.9 27830 13.87 19697 273946 33
2021-09-05 14.27 14.03 -0.24 14.03 14.35 14 83900 14 42762 14 21500 302230 23
2021-09-02 14.25 14.27 0.15 14.4 14.4 14.15 35536 14.4 52760 14.25 126248 1802018 46
2021-09-01 14.11 14.25 0.27 14.38 14.38 14.2 59811 14.38 29416 14.16 16314 232510 18
2021-08-31 14.33 14.11 -0.07 14.26 14.45 14.03 60152 14.27 51979 14.07 43171 609177 24
2021-08-30 14.09 14.33 0.12 14.21 14.44 14.21 105457 14.2 37354 14.05 33713 483036 31
2021-08-29 13.91 14.09 0.09 14 14.45 13.85 131166 14 45325 13.96 86221 1214595 44
2021-08-26 14.23 13.91 -0.37 13.86 14.39 13.7 97317 14 82181 13.86 136494 1898193 74
2021-08-25 13.93 14.23 0.32 14.25 14.39 14 62992 14.25 100044 14.2 36058 513132 26
2021-08-24 14.1 13.93 -0.55 13.55 14.45 13.55 160781 13.99 64550 13.56 230232 3206119 101
2021-08-23 13.86 14.1 0.34 14.2 14.44 13.9 101475 14.44 112367 14.21 75282 1061570 53
2021-08-22 13.84 13.86 0.01 13.85 14.5 13.82 168639 13.9 66400 13.85 69426 962141 19
2021-08-19 14.31 13.84 -0.51 13.8 14.05 13.3 64937 14.24 54460 13.8 47822 661906 34
2021-08-18 14.53 14.31 -0.53 14 14.5 14 70623 14.49 28003 14.02 94800 1356470 34
2021-08-17 14.45 14.53 -0.08 14.37 14.7 14.05 96774 14.48 66412 14.37 62706 910827 49
2021-08-16 14.45 14.45 -0.1 14.35 14.5 14.11 86563 14.33 44643 14.22 6958 100546 12
2021-08-15 14.42 14.45 -0.22 14.2 14.7 14.2 84106 14.48 43675 14.21 28375 409883 25
2021-08-11 14.44 14.42 -0.23 14.21 14.5 14.11 123036 14.32 104058 14.21 70975 1023485 38
2021-08-10 14.34 14.44 -0.14 14.2 14.63 14.14 106673 14.4 83730 14.2 136292 1967864 56
2021-08-09 14.45 14.34 -0.19 14.26 14.5 13.8 137768 14.48 95447 14.27 76896 1102958 40
2021-08-08 14.07 14.45 0.18 14.25 14.78 13.76 149222 14.25 51955 14.03 53509 773291 37
2021-08-05 13.95 14.07 0.3 14.25 14.35 13.82 99454 14.25 78715 14.01 53009 745962 31
2021-08-04 14.04 13.95 -0.34 13.7 14.08 13.7 65328 14.25 45219 13.7 14302 199528 27
2021-08-03 14.44 14.11 -0.54 13.9 14.9 13.51 153083 13.99 54861 13.67 101089 1426717 54
2021-08-02 13.27 14.44 1.31 14.58 14.59 13.4 24124 14.58 82417 14.11 573733 8282939 138
2021-08-01 13.3 13.27 -0.08 13.22 13.4 13.1 95378 13.33 31046 13.21 37587 498833 29
2021-07-29 13.42 13.3 -0.17 13.25 13.55 13.25 45319 13.35 45351 13.25 17094 227345 17
2021-07-28 13.25 13.42 0 13.25 13.5 13.2 53658 13.4 65465 13.3 15804 212083 20
2021-07-27 13.2 13.25 0.28 13.48 13.49 13.15 30584 13.48 39521 13.23 25044 331845 17
2021-07-26 13.2 13.2 -0.11 13.09 13.18 13.07 16956 13.18 13877 13.15 4407 57703 7
2021-07-25 13.08 13.2 0.17 13.25 13.25 13.06 58023 13.2 42503 13.07 18200 240236 10
2021-07-18 13.05 13.08 0 13.05 13.1 13.02 32156 13.11 37669 13.05 8789 114971 11
2021-07-15 12.97 13.05 0.04 13.01 13.1 13.01 44089 13.09 35093 13.01 13015 169867 10
2021-07-14 12.97 12.97 0 12.97 13.05 12.97 39001 13.04 22295 12.97 2761 35928 4
2021-07-13 12.36 12.97 0.59 12.95 13.13 12.84 43201 13 32070 12.95 27761 360045 28
2021-07-12 12.36 12.36 0.59 12.95 12.95 12.83 14400 12.95 37668 12.8 2075 26723 8
2021-07-11 12.36 12.36 0.15 12.51 12.9 12.47 14434 12.87 75843 12.6 5056 63493 11
2021-07-08 12.36 12.36 0.54 12.9 12.9 12.82 32981 12.9 75308 12.76 7091 91150 12
2021-07-07 12.36 12.36 0.37 12.73 12.94 12.73 32037 12.89 116230 12.73 1475 19022 4
2021-07-06 12.97 12.36 -0.62 12.35 13.05 12.35 33967 12.88 230499 12.58 1477072 18258015 47
2021-07-05 13.04 12.97 -0.13 12.91 13.08 12.78 35568 12.91 38436 12.87 21840 283373 15
2021-07-04 13.04 13.04 -0.04 13 13 12.95 38331 13 33241 12.91 2751 35713 5
2021-06-30 13.04 13.04 -0.04 13 13 12.95 29247 13 45269 12.89 2581 33533 4
2021-06-29 13.04 13.04 -0.05 12.99 13.03 12.91 39728 12.98 43619 12.95 3183 41263 9
2021-06-28 12.98 13.04 -0.1 12.88 13.1 12.85 64523 13.08 33705 12.88 23215 302634 20
2021-06-27 12.97 12.98 -0.14 12.83 13 12.76 59561 12.99 48301 12.86 29384 381366 17
2021-06-24 12.97 12.97 -0.14 12.83 12.99 12.82 42767 12.97 41702 12.82 3552 45818 7
2021-06-23 12.97 12.97 0.03 13 13 13 49259 13 40720 12.82 4465 58045 3
2021-06-22 12.91 12.97 -0.11 12.8 13.1 12.72 44474 13 86114 12.86 25859 335379 21
2021-06-21 12.88 12.91 0.05 12.93 12.98 12.84 37214 12.94 42540 12.85 10300 132991 12
2021-06-20 12.88 12.88 0.12 13 13 12.96 36237 13 29847 12.9 4100 53210 7
2021-06-17 12.88 12.88 0.11 12.99 12.99 12.76 46992 12.98 20760 12.83 1205 15638 3
2021-06-16 12.88 12.88 0.02 12.9 13.09 12.88 31481 12.99 32639 12.87 5378 69504 9
2021-06-15 12.88 12.88 -0.08 12.8 12.83 12.75 66444 12.87 57174 12.82 2200 28125 5
2021-06-14 12.88 12.88 0.02 12.9 13.04 12.9 82593 12.98 48415 12.83 7350 95455 9
2021-06-13 12.88 12.88 0.02 12.9 13.05 12.6 44607 12.9 29760 12.75 5603 71499 8
2021-06-10 13 12.88 -0.25 12.75 13 12.75 46507 13.08 20754 12.8 23225 299162 22
2021-06-09 12.82 13 0.08 12.9 13.1 12.81 39789 13.09 49618 12.93 37469 486930 36
2021-06-08 12.85 12.82 -0.06 12.79 13.04 12.75 47362 12.99 26276 12.8 10562 135434 15
2021-06-07 12.91 12.85 -0.16 12.75 13.01 12.75 52471 13.05 22083 12.78 45043 578893 25
2021-06-06 12.91 12.91 -0.15 12.76 12.76 12.7 30807 12.97 26781 12.76 4577 58271 4
2021-06-03 13.14 12.91 -0.32 12.82 13.12 12.82 46251 13.08 26412 12.76 24965 322249 13
2021-06-02 13.08 13.14 -0.15 12.93 13.2 12.93 74482 13.09 31755 12.93 13964 183445 13
2021-06-01 13 13.08 -0.08 12.92 13.18 12.87 77497 13.13 40944 12.92 24501 320567 53
2021-05-31 12.92 13 0.14 13.06 13.1 12.93 56410 13.06 33425 12.92 42430 551733 26
2021-05-30 12.89 12.92 0.08 12.97 12.97 12.76 39383 12.97 37414 12.85 10111 130672 12
2021-05-27 12.89 12.89 0 12.89 13 12.73 86672 12.89 53577 12.81 95752 1233901 43
2021-05-26 12.73 12.89 0.09 12.82 13 12.7 32884 12.99 59316 12.81 28123 362582 32
2021-05-25 12.96 12.73 -0.17 12.79 13.15 12.57 53755 12.8 49460 12.7 20846 265333 26
2021-05-24 12.98 12.96 -0.13 12.85 13.2 12.8 72420 12.9 22371 12.8 84590 1096679 52
2021-05-23 13 12.98 -0.05 12.95 13.1 12.95 49291 12.95 37075 12.9 31459 408356 34
2021-05-20 13.03 13 -0.03 13 13.23 12.95 65570 13 45846 12.96 109574 1423993 55
2021-05-19 12.98 13.03 0.02 13 13.12 12.95 38088 13 37012 12.97 34657 451441 33
2021-05-18 12.96 12.98 -0.02 12.94 13 12.94 39412 12.96 44992 12.94 25850 335583 22
2021-05-17 12.93 12.96 0.02 12.95 13.01 12.85 48354 12.96 56073 12.95 30720 398198 29
2021-05-11 12.61 12.93 0.24 12.85 13 12.56 27557 12.95 66663 12.82 39205 506780 39
2021-05-10 12.62 12.61 -0.02 12.6 12.7 12.54 24309 12.62 33288 12.56 30225 381050 30
2021-05-09 12.68 12.62 -0.08 12.6 12.66 12.53 40302 12.62 22873 12.58 27201 343334 32
2021-05-06 12.76 12.69 -0.12 12.64 12.8 12.63 47661 12.64 31410 12.63 11665 148014 14
2021-05-05 12.76 12.76 -0.13 12.63 12.85 12.52 38621 12.6 38966 12.56 3802 47866 11
2021-05-04 12.42 12.76 0.15 12.57 12.96 12.57 31251 12.7 26351 12.57 7927 101140 15
2021-04-28 12.69 12.42 -0.26 12.43 12.61 12.31 58295 12.6 36111 12.43 19550 242845 19
2021-04-27 12.64 12.69 -0.02 12.62 12.76 12.61 48908 12.62 20555 12.61 12071 153126 18
2021-04-26 12.69 12.64 0.03 12.72 12.84 12.5 27135 12.72 42870 12.65 27089 342284 28
2021-04-25 12.65 12.69 0.03 12.68 12.72 12.68 32287 12.68 26075 12.67 8601 109142 16
2021-04-22 12.89 12.64 -0.19 12.7 12.75 12.61 40336 12.7 23364 12.62 8641 109258 14
2021-04-21 12.93 12.89 -0.13 12.8 12.98 12.8 49232 12.8 25218 12.65 12415 159974 12
2021-04-20 12.91 12.93 0.08 12.99 12.99 12.9 25755 12.98 26120 12.9 17897 231334 23
2021-04-19 12.53 12.91 0.37 12.9 13 12.71 24661 12.95 24538 12.9 13256 171134 13
2021-04-18 12.53 12.53 0.25 12.78 12.95 12.78 26645 12.78 16955 12.77 4000 51651 6
2021-04-15 12.6 12.53 0.08 12.68 12.68 12.5 15080 12.68 19975 12.62 9860 123532 7
2021-04-14 12.94 12.6 -0.43 12.51 12.74 12.5 21214 12.63 15656 12.5 9800 123436 14
2021-04-13 12.94 12.94 -0.21 12.73 13 12.73 21119 12.99 10190 12.73 7100 91670 10
2021-04-12 12.83 12.94 0.25 13.08 13.08 12.81 6150 13.15 11150 12.61 15986 206812 12
2021-04-11 12.7 12.83 0.12 12.82 13.25 12.25 4650 13.25 9750 12.56 11901 152741 20
2021-04-08 12.71 12.7 0.09 12.8 12.8 12.5 4655 12.93 9050 12.67 39527 502049 25
2021-04-07 12.71 12.71 -0.06 12.65 12.65 12.6 6655 12.93 9100 12.5 6000 75690 5
2021-04-06 12.76 12.71 -0.11 12.65 12.73 12.65 9630 12.93 10400 12.61 31341 398301 20
2021-04-05 12.99 12.76 -0.29 12.7 12.98 12.6 11550 13.2 10291 12.7 32056 409034 30
2021-04-04 12.95 12.99 0.05 13 13 12.95 17365 13.2 24145 12.8 13650 177285 22
2021-04-01 12.86 12.95 0.13 12.99 12.99 12.81 15641 13.2 15845 12.8 29091 376711 22
2021-03-31 12.78 12.86 0.12 12.9 12.95 12.75 21349 12.97 12150 12.71 15276 196526 19
2021-03-30 12.91 12.78 -0.11 12.8 12.97 12.75 23666 12.97 13620 12.75 13693 174995 14
2021-03-29 12.91 12.91 -0.19 12.72 12.9 12.72 24496 12.9 22505 12.73 7816 99441 8
2021-03-28 12.62 12.91 0.33 12.95 13 12.6 23001 12.97 13626 12.46 21364 275881 19
2021-03-25 12.63 12.62 0.12 12.75 12.75 12.6 16340 12.89 4330 12.55 16000 201937 12
2021-03-24 12.43 12.63 0.18 12.61 12.75 12.55 14971 13.23 700 11.7 55142 696339 69
2021-03-23 12.66 12.43 0.04 12.7 12.8 12 13946 13.35 10250 12.6 67319 836846 54
2021-03-22 13.12 12.66 -0.57 12.55 13.4 12.35 36918 13.25 24266 12.4 33489 423893 41
2021-03-21 13.54 13.12 -0.54 13 13.5 13 29668 13.77 14367 13 29582 387973 35
2021-03-18 13.71 13.54 0.04 13.75 13.75 13.5 22436 13.93 11326 13.36 43993 595781 46
2021-03-17 13.79 13.71 -0.17 13.62 13.92 13.61 24206 14 20726 13.51 30208 414110 35
2021-03-16 13.98 13.79 -0.18 13.8 13.88 13.5 40089 14 18726 13.75 33790 465959 28
2021-03-15 13.75 13.98 0.06 13.81 14.15 13.72 31093 14 18949 13.7 118515 1656742 94
2021-03-14 13.23 13.75 0.71 13.94 14 13.61 20352 14 26950 13.61 35479 487878 49
2021-03-11 13.53 13.23 0.67 14.2 14.37 13 17752 14.37 10519 13.7 926378 12257314 185
2021-03-10 13.38 13.53 0.14 13.52 13.83 13.3 34871 13.76 37699 13.4 26497 358430 43
2021-03-09 13.42 13.38 -0.12 13.3 13.6 13.16 33303 13.6 37157 13.3 27475 367752 26
2021-03-08 13.69 13.42 -0.44 13.25 13.65 13.2 44353 13.64 14708 13.15 23349 313296 37
2021-03-07 13.57 13.69 -0.01 13.56 13.8 13.56 37248 13.75 29139 13.56 19499 266917 20
2021-03-04 13.46 13.57 0.08 13.54 13.85 13.4 36198 13.92 13589 13.55 14607 198250 28
2021-03-03 14.03 13.46 -0.4 13.63 13.94 13.25 48566 13.98 7596 13.41 26731 359851 35
2021-03-02 14.01 14.03 -0.49 13.52 14.95 13.5 84436 13.97 5752 13.5 256260 3594662 173
2021-03-01 13.95 14.01 0.04 13.99 14.1 13.85 60825 14 66100 13.82 23858 334184 21
2021-02-28 13.97 13.95 -0.37 13.6 14 13.24 31946 14 16600 13.3 40154 560026 29
2021-02-25 13.76 13.97 0.05 13.81 14.17 13.8 22558 14.15 17900 13.23 17371 242654 21
2021-02-24 13.8 13.76 0.05 13.85 13.9 13.61 27889 13.85 17166 13.61 27118 373218 14
2021-02-23 13.96 13.8 -0.07 13.89 13.98 13.7 43238 13.84 17087 13.6 28139 388194 29
2021-02-22 13.68 13.96 0.08 13.76 14.1 13.51 37706 14.18 21950 13.53 58760 820035 83
2021-02-21 13.92 13.68 -0.05 13.87 13.98 13.05 48834 14 8793 13.21 8576 117342 13
2021-02-18 14.09 13.92 -0.24 13.85 14.1 13.11 52713 14.18 2350 13 66894 930846 59
2021-02-17 14.17 14.09 -0.26 13.91 14.24 13.53 68540 14.25 3050 13.01 12848 180996 18
2021-02-16 14.06 14.17 0.04 14.1 14.24 14.01 67539 14.25 50 12.66 97186 1376930 41
2021-02-15 13.77 14.06 0.43 14.2 14.3 13.85 43690 14.2 13098 13.9 113590 1597558 94
2021-02-14 13.82 13.77 -0.21 13.61 14 13.5 29307 13.9 5163 13.51 79181 1090559 61
2021-02-11 13.53 13.82 -0.03 13.5 14.48 13.38 22438 14 4950 13.36 215476 2977019 131
2021-02-10 13.56 13.53 -0.09 13.47 13.75 13.4 43321 13.74 6822 13.36 26892 363966 31
2021-02-09 13.4 13.56 0.1 13.5 13.77 13.12 39321 13.79 5100 13.36 129456 1755010 93
2021-02-08 13.33 13.4 -0.24 13.09 13.95 13.09 25251 13.45 3800 12.6 124149 1663906 90
2021-02-07 12.31 13.33 1.23 13.54 13.54 12.21 0 0 11650 13.54 365524 4870961 177
2021-02-04 12.24 12.31 -0.08 12.16 12.39 12.11 35493 12.4 23571 12.11 92362 1137015 53
2021-02-03 12.02 12.24 0.08 12.1 12.49 11.99 36686 12.3 24350 11.82 110264 1349480 89
2021-02-02 11.75 12.02 0.09 11.84 12.2 11.83 21639 12.19 26350 11.84 35993 432813 43
2021-02-01 11.6 11.75 0.1 11.7 11.8 11.51 28644 11.9 21037 11.63 68153 800849 47
2021-01-31 11.74 11.6 -0.23 11.51 11.72 11.51 22016 11.76 17072 11.51 25309 293692 22
2021-01-27 11.44 11.74 0.16 11.6 12 11.46 20660 11.98 13739 11.57 75388 884952 27
2021-01-26 11.47 11.44 -0.06 11.41 11.47 11.41 33699 11.75 6689 11.35 34227 391442 22
2021-01-25 11.4 11.47 0.03 11.43 11.5 11.41 33599 11.75 19777 11.42 9900 113570 13
2021-01-24 11.4 11.4 0.01 11.41 11.63 11.4 31139 11.75 25530 11.41 7003 80587 9
2021-01-21 11.33 11.4 0.19 11.52 11.52 11.23 35041 11.55 21028 11.35 11562 131847 14
2021-01-20 11.37 11.33 -0.07 11.3 11.58 11.3 41685 11.55 21703 11.3 59825 678006 30
2021-01-19 11.37 11.37 0.02 11.39 11.54 11.37 35991 11.59 20730 11.4 4098 46858 11
2021-01-18 11.37 11.37 -0.03 11.34 11.44 11.34 37819 11.59 7628 11.11 6219 70797 10
2021-01-17 11.33 11.37 0.15 11.48 11.48 11.31 34769 11.63 18195 11.24 38880 442174 38
2021-01-14 11.29 11.33 0.12 11.41 11.41 11.13 35006 11.9 21055 11.3 16051 181800 20
2021-01-13 11.51 11.29 -0.24 11.27 11.58 11.13 26685 11.5 11081 11.13 89073 1005775 63
2021-01-12 11.91 11.51 -0.61 11.3 11.92 11.3 52686 11.72 12200 11.23 137242 1580103 95
2021-01-11 11.93 11.91 -0.03 11.9 11.94 11.8 44809 12 35347 11.61 36828 438484 25
2021-01-10 11.94 11.93 -0.06 11.88 11.97 11.88 44870 11.96 34647 11.8 12145 144931 22
2021-01-06 11.79 11.94 0.01 11.8 12 11.79 45674 11.98 23347 11.65 32018 382200 33
2021-01-05 11.87 11.79 -0.16 11.71 11.85 11.71 46059 11.97 36000 11.65 12035 141867 15
2021-01-04 11.87 11.87 -0.22 11.65 11.9 11.62 42931 11.95 24870 11.53 8350 97235 13
2021-01-03 11.87 11.87 -0.12 11.75 11.76 11.73 41531 11.97 25820 11.55 4997 58710 6
2020-12-31 11.94 11.87 -0.24 11.7 11.9 11.68 30571 11.97 20050 11.8 10700 127047 8
2020-12-30 11.74 11.94 0.11 11.85 12 11.8 39461 12 55188 11.8 77637 927297 46
2020-12-29 11.74 11.74 0.06 11.8 11.8 11.77 66542 11.84 53888 11.5 3638 42859 6
2020-12-28 11.79 11.74 -0.24 11.55 11.8 11.55 42472 11.86 55638 11.5 22350 262337 10
2020-12-27 11.79 11.79 -0.36 11.43 11.79 11.41 14550 11.85 41388 11.4 6421 73813 11
2020-12-24 11.34 11.79 0.34 11.68 12 11.57 10864 11.97 42088 11.44 20090 236817 17
2020-12-23 11.23 11.34 0.27 11.5 11.5 11.2 13783 11.5 33638 11.19 15306 173564 19
2020-12-22 11.13 11.23 0.15 11.28 11.35 11 11657 11.57 42438 11.19 16367 183875 25
2020-12-21 11.67 11.13 -0.53 11.14 11.52 11 44553 11.22 10603 10.91 201435 2242019 112
2020-12-20 11.66 11.67 -0.14 11.52 11.73 11.52 42601 12.04 43827 11.52 79304 925383 41
2020-12-17 11.64 11.66 -0.04 11.6 12 11.35 38071 12.1 26595 11.55 76500 892205 67
2020-12-16 11.71 11.64 0 11.71 11.75 11.52 38676 11.86 13976 11.51 12275 142883 12
2020-12-15 11.91 11.71 -0.21 11.7 11.9 10.9 79215 11.95 12175 11.62 61690 722491 41
2020-12-14 12 11.91 -0.13 11.87 12 11.8 52971 12.25 13800 11.73 19694 234589 22
2020-12-13 12.08 12 -0.16 11.92 12.4 11.92 49465 12.25 9950 11.9 53554 642400 26
2020-12-10 12.27 12.08 -0.25 12.02 12.16 12.02 33695 12.45 9801 12 50007 604126 39
2020-12-09 12.3 12.27 -0.19 12.11 12.35 12.11 24476 12.38 20601 12.08 35507 435607 25
2020-12-08 12.15 12.3 0.29 12.44 12.49 12 32049 12.45 13037 12.06 29346 361060 33
2020-12-07 12.34 12.15 -0.21 12.13 12.29 12.11 39624 12.39 11628 12.03 12960 157496 20
2020-12-06 12.12 12.34 0.27 12.39 12.47 12 15076 12.4 9078 12 14229 175627 21
2020-12-03 11.96 12.12 0.43 12.39 12.4 11.9 9447 12.47 5250 11.8 31240 378502 39
2020-12-02 11.7 11.96 0.05 11.75 12.12 11.75 21013 11.95 6950 11.4 31001 370870 29
2020-12-01 11.83 11.7 -0.28 11.55 11.95 11.55 38399 11.99 6950 11.4 26400 308802 18
2020-11-30 11.83 11.83 -0.16 11.67 11.7 11.63 30392 12 7206 11.7 7541 87993 10
2020-11-29 11.48 11.83 0.52 12 12 11.6 19147 12 3088 11.35 25435 301013 35
2020-11-26 11.54 11.48 0.1 11.64 11.68 11.35 15448 11.85 3729 11.3 82009 941255 102
2020-11-25 11.65 11.54 -0.33 11.32 11.85 11.32 18823 11.85 5609 11.24 94652 1091978 60
2020-11-24 11.63 11.65 0.01 11.64 11.86 11.56 19965 11.86 1324 11.24 51356 598371 23
2020-11-23 11.45 11.63 0.18 11.63 11.76 11.42 19453 11.78 5623 11.24 31109 361840 39
2020-11-22 11.45 11.45 0.18 11.63 11.63 11 29094 11.45 8200 11.24 51108 585356 63
2020-11-19 11.67 11.45 -0.31 11.36 11.7 11.35 23210 11.7 7561 11.33 45130 516912 38
2020-11-18 11.94 11.67 -0.41 11.53 11.87 11.53 60970 11.77 16186 11.54 50858 593464 51
2020-11-17 11.97 11.94 -0.12 11.85 12.1 11.85 41183 12.26 6956 11.84 159562 1905707 114
2020-11-16 12.12 11.97 -0.22 11.9 12 11.83 38747 12.48 17641 11.85 61531 736562 49
2020-11-15 11.95 12.12 -0.05 11.9 13 11.73 24275 12.1 11131 11.55 211510 2564390 152
2020-11-12 10.88 11.95 1.08 11.96 11.96 11 0 0 14639 11.71 343495 4103490 99
2020-11-11 10.35 10.88 1.02 11.37 11.38 10.55 2500 11.38 15086 11 320575 3487351 224
2020-11-10 10.38 10.35 0.02 10.4 10.48 10.3 13839 10.4 11941 10.1 34369 355858 26
2020-11-09 10.18 10.38 0.24 10.42 10.42 10.1 11681 10.44 11309 10.33 23591 244985 24
2020-11-08 10.03 10.18 0.07 10.1 10.35 10.1 15746 10.35 8694 10 65470 666443 41
2020-11-05 10.06 10.03 0.01 10.07 10.07 10 10613 10.29 9789 10.05 14300 143496 10
2020-11-04 10.09 10.06 0.2 10.29 10.29 10.01 24103 10.3 6694 9.7 3823 38449 4
2020-11-03 10.12 10.09 0.05 10.17 10.23 10 22045 10.3 6694 9.7 32115 324073 17
2020-11-02 10 10.12 0.2 10.2 10.3 10 21720 10.3 5694 9.7 18077 182888 15
2020-11-01 10.15 10 -0.15 10 10.01 10 18765 10.35 6050 9.7 10110 101130 12
2020-10-28 10.1 10.15 0.15 10.25 10.25 10 5345 10.48 4550 10 15916 161529 19
2020-10-27 10.11 10.1 -0.06 10.05 10.19 10 10882 10.2 10176 9.7 62827 634487 31
2020-10-26 9.8 10.11 0.2 10 10.19 10 48291 10.19 7426 9.77 21218 214617 26
2020-10-25 9.82 9.8 -0.06 9.76 10 9.74 14581 10.09 5676 9.75 30203 295921 22
2020-10-22 10.1 9.82 -0.2 9.9 10.09 9.64 23631 10.09 9756 9.66 48029 471534 48
2020-10-21 10.22 10.1 -0.38 9.84 10.3 9.84 45137 10.35 12344 9.84 18967 191617 31
2020-10-20 10.11 10.22 -0.01 10.1 10.39 10.04 35887 10.49 12517 10.04 41173 420631 39
2020-10-19 10.22 10.11 -0.17 10.05 10.23 10.04 35316 10.05 12033 10.04 29612 299234 34
2020-10-18 10.33 10.22 -0.1 10.23 10.26 10.15 39215 10.5 12057 10.16 21052 215241 22
2020-10-15 10.57 10.33 -0.31 10.26 10.6 10.25 26655 10.64 13394 10.24 11500 118827 18
2020-10-14 10.2 10.57 0.22 10.42 10.65 10.4 51279 10.5 21150 10.2 50419 532699 42
2020-10-13 10.47 10.2 -0.34 10.13 10.31 10.12 31600 10.64 16450 10.12 13650 139258 16
2020-10-12 10.47 10.47 -0.15 10.32 10.67 10.32 38700 10.69 15950 10.31 50245 526271 45
2020-10-11 10.37 10.47 0.18 10.55 10.6 10.2 16312 10.65 19850 10.46 77474 811033 82
2020-10-07 10.14 10.37 0.21 10.35 10.5 10.1 73883 10.35 15000 10.16 120267 1246605 71
2020-10-06 10.07 10.14 0.3 10.37 10.48 10.05 47432 10.4 12300 10.1 4236 42953 8
2020-10-05 10.37 10.07 -0.3 10.07 10.45 10.05 29959 10.49 7300 10 34769 350282 49
2020-10-04 10.37 10.37 -0.25 10.12 10.5 10.06 45135 10.49 11900 10.02 2768 28624 7
2020-10-01 10.37 10.37 -0.21 10.16 10.4 10.12 33657 10.35 11650 10.06 2070 21141 5
2020-09-30 10.22 10.37 -0.02 10.2 10.49 10.2 30063 10.5 15675 10.12 7350 76212 11
2020-09-29 10.21 10.22 0.17 10.38 10.4 10.1 30394 10.4 26110 10.14 4216 43082 6
2020-09-28 10.4 10.21 -0.5 9.9 10.35 9.9 33680 10.49 58000 9.85 60155 614233 31
2020-09-27 10.09 10.4 0.21 10.3 10.5 10.29 42056 10.49 67111 10.2 46695 485512 40
2020-09-24 9.99 10.09 0.11 10.1 10.25 10 23449 10.29 63037 9.91 27585 278224 21
2020-09-23 9.72 9.99 0.11 9.83 10.35 9.83 27319 9.99 68287 9.83 13111 130927 9
2020-09-22 9.72 9.72 -9.72 0 0 0 10200 9.95 48260 9.76 0 0 0
2020-09-21 9.83 9.72 -0.21 9.62 9.85 9.62 12899 9.89 44560 9.62 64286 624867 33
2020-09-20 9.82 9.83 -0.07 9.75 10 9.75 14972 10.28 43298 9.75 91779 902510 33
2020-09-17 10.04 9.82 -0.05 9.99 10 9.75 25235 10.48 42100 9.61 50280 493815 23
2020-09-16 10.14 10.04 -0.34 9.8 10.79 9.75 140120 10.55 12500 9.6 112375 1128036 80
2020-09-15 10.31 10.14 -0.31 10 10.25 10 137573 10.6 13200 9.9 18210 184736 23
2020-09-14 10.41 10.31 -0.03 10.38 10.38 10.2 128573 10.71 14900 10.1 4283 44145 6
2020-09-13 10.41 10.41 -0.01 10.4 10.58 10.4 128371 10.71 14150 10.21 1105 11511 2
2020-09-10 10.31 10.41 0.14 10.45 10.59 10.25 130371 10.63 14250 10.2 20713 215674 15
2020-09-09 10.42 10.31 -0.2 10.22 10.6 10.03 135299 10.47 19533 9.98 44703 460958 14
2020-09-08 10.58 10.42 -0.47 10.11 10.65 10 141856 10.7 5433 9.98 12749 132818 25
2020-09-02 10.46 10.49 0.03 10.49 10.49 10.49 41865 10.66 23510 10.49 3206 33631 6
2020-09-01 10.46 10.46 -0.1 10.36 10.6 10.22 42550 10.66 8523 10.59 31991 334578 17
2020-08-31 10.32 10.46 0.18 10.5 10.6 10.35 11035 10.6 13620 10.4 38226 399899 39
2020-08-30 10.13 10.32 0.21 10.34 10.34 10.2 31453 10.43 24328 10.21 13156 135761 18
2020-08-27 10.05 10.13 0.15 10.2 10.2 10.05 28577 10.34 8093 10.05 28182 285546 21
2020-08-26 9.85 10.05 0.25 10.1 10.19 9.9 38877 10.19 21579 9.96 37767 379490 42
2020-08-25 9.6 9.85 0.45 10.05 10.05 9.65 38241 10.1 23014 9.6 38954 383808 43
2020-08-24 9.53 9.6 0.12 9.65 9.69 9.5 40258 9.75 18581 9.51 51564 495023 36
2020-08-23 9.48 9.53 0.12 9.6 9.6 9.5 39530 9.75 22144 9.35 14009 133450 18
2020-08-19 9.44 9.48 0.06 9.5 9.5 9.32 41983 9.58 20336 9.34 4700 44542 5
2020-08-18 9.47 9.44 -0.17 9.3 9.56 9.26 42959 9.58 24541 9.26 35457 334829 25
2020-08-17 9.4 9.47 0.03 9.43 9.58 9.43 44382 9.58 32681 9.48 37535 355319 55
2020-08-16 9.3 9.4 0.08 9.38 9.6 9.36 47320 9.6 53717 9.31 50239 472042 28
2020-08-13 9.24 9.3 0.06 9.3 9.44 9.15 25280 9.56 46493 9.3 41294 384085 32
2020-08-12 9.03 9.24 0.07 9.1 9.4 9.1 29245 9.4 46239 9.22 70479 651043 51
2020-08-11 8.99 9.03 0.08 9.07 9.2 8.85 36361 9.24 60032 9.15 92143 831964 34
2020-08-10 8.9 8.99 0.06 8.96 9.03 8.95 25711 9 49248 8.96 24200 217665 35
2020-08-09 8.71 8.9 0.28 8.99 9 8.75 7889 9.02 48513 8.98 60236 535953 65
2020-08-06 8.74 8.71 0.04 8.78 8.78 8.65 59925 8.78 31501 8.55 41040 357632 26
2020-08-05 8.74 8.74 0.05 8.79 8.8 8.68 61975 8.85 37168 8.68 47804 418035 33
2020-08-04 8.79 8.74 -0.03 8.76 8.8 8.62 68601 8.8 32539 8.7 36201 316305 29
2020-07-29 8.8 8.79 0.01 8.81 8.82 8.65 36871 8.85 3894 8.43 5250 46131 8
2020-07-28 8.8 8.8 -0.04 8.76 8.76 8.76 38339 8.85 7806 8.65 980 8585 1
2020-07-27 8.6 8.8 0.2 8.8 8.85 8.7 32589 8.85 8381 8.67 40334 355122 29
2020-07-26 8.59 8.6 0.01 8.6 8.7 8.6 46294 8.7 15120 8.62 160339 1379264 14
2020-07-22 8.47 8.59 0.19 8.66 8.66 8.57 48841 8.66 9060 8.42 11000 94510 5
2020-07-21 8.47 8.47 0 8.47 8.66 8.44 41341 8.66 10808 8.46 14821 125556 14
2020-07-20 8.43 8.47 0.03 8.46 8.6 8.42 35297 8.8 5380 8.35 8970 75982 16
2020-07-19 8.46 8.43 0.14 8.6 8.6 8.4 34797 8.8 4080 8.35 42324 356709 24
2020-07-16 8.52 8.46 -0.09 8.43 8.6 8.4 31297 8.8 2080 8.35 117778 996114 46
2020-07-15 8.7 8.52 -0.1 8.6 8.71 8.41 31920 8.85 19580 8.41 29030 247287 19
2020-07-14 8.73 8.7 0.02 8.75 8.8 8.6 30754 8.9 14290 8.45 40277 350351 17
2020-07-13 8.52 8.73 0.27 8.79 8.79 8.62 39750 8.95 9205 8.45 63231 551994 47
2020-07-12 8.44 8.52 0.25 8.69 8.69 8.45 37974 8.69 9343 8.45 37787 321908 24
2020-07-09 8.58 8.44 -0.17 8.41 8.56 8.38 36624 8.55 5253 8.36 1287041 10862205 41
2020-07-08 8.68 8.58 -0.26 8.42 8.7 8.42 59904 8.63 10087 8.41 35979 308761 32
2020-07-07 8.72 8.68 -0.14 8.58 8.75 8.56 120479 8.7 10637 8.46 64081 556112 39
2020-07-06 8.91 8.72 -0.21 8.7 8.85 8.65 139406 8.7 10977 8.5 23780 207397 19
2020-07-05 8.53 8.91 0.36 8.89 8.99 8.67 102480 8.89 47252 8.41 14415 128488 15
2020-06-30 8.48 8.53 0.02 8.5 8.55 8.5 86300 8.55 47777 8.42 19850 169343 7
2020-06-29 8.62 8.48 -0.03 8.59 8.68 8.41 93796 8.6 47772 8.45 6485 55000 7
2020-06-28 8.62 8.62 -8.62 0 0 0 73770 8.89 69006 8.41 0 0 0
2020-06-25 8.63 8.62 -0.03 8.6 8.64 8.6 91270 8.7 68506 8.41 17581 151465 10
2020-06-24 8.6 8.63 0.04 8.64 8.7 8.6 94847 8.7 72359 8.64 38205 329621 35
2020-06-23 8.53 8.6 0.07 8.6 8.6 8.6 72769 8.6 70544 8.4 37014 318320 45
2020-06-22 8.53 8.53 -0.02 8.51 8.7 8.5 80183 8.68 72443 8.55 15010 127969 11
2020-06-21 8.5 8.53 0.07 8.57 8.57 8.51 61903 8.9 29778 8.56 5854 49940 5
2020-06-18 8.57 8.5 -0.12 8.45 8.6 8.45 74303 8.9 29528 8.4 20685 175900 16
2020-06-17 8.58 8.57 0.03 8.61 8.66 8.42 73313 8.91 16493 8.48 11903 102007 11
2020-06-16 8.64 8.58 -0.09 8.55 8.65 8.55 78807 8.85 11188 8.42 19721 169287 11
2020-06-15 8.69 8.64 -0.09 8.6 8.69 8.6 75218 8.9 20528 8.56 14964 129247 12
2020-06-14 8.65 8.69 0.05 8.7 8.7 8.65 73016 8.9 9528 8.36 5900 51275 5
2020-06-11 8.71 8.65 -0.1 8.61 8.71 8.61 69516 8.9 9528 8.56 15196 131501 13
2020-06-10 8.8 8.71 0.1 8.9 8.95 8.61 189373 8.9 10946 8.61 107411 935756 27
2020-06-09 8.81 8.8 -0.01 8.8 8.8 8.8 190990 8.98 42028 8.72 6250 55000 3
2020-06-08 8.86 8.81 -0.06 8.8 8.86 8.75 195538 8.98 32028 8.7 43800 385836 15
2020-06-07 8.87 8.86 -0.02 8.85 8.98 8.85 192468 8.98 31588 8.85 8290 73474 11
2020-06-04 8.6 8.87 0.28 8.88 8.88 8.66 134048 8.98 24728 8.7 15650 138763 6
2020-06-03 8.6 8.6 0 8.6 8.65 8.6 18311 8.65 19628 8.35 165089 1419982 46
2020-06-02 8.67 8.6 -0.07 8.6 8.7 8.58 23183 8.7 16028 8.35 87652 754100 23
2020-05-31 8.6 8.69 0.16 8.76 8.76 8.6 17075 8.88 13288 8.58 7577 65810 7
2020-05-17 8.39 8.76 0.39 8.78 8.89 8.65 1973 8.98 18705 8.72 13452 117903 16
2020-05-14 8.36 8.39 0.02 8.38 8.4 8.38 58473 8.65 9853 8.25 17485 146704 11
2020-05-13 8.42 8.36 -0.11 8.31 8.43 8.31 69723 8.7 9453 8.2 7108 59427 3
2020-05-12 8.45 8.42 -0.05 8.4 8.42 8.4 19723 8.8 12561 8.31 18719 157548 14
2020-05-11 8.54 8.45 -0.08 8.46 8.46 8.31 21043 8.8 15361 8.36 6230 52617 6
2020-05-10 8.56 8.54 -0.16 8.4 8.58 8.4 21043 8.89 14746 8.4 9083 77606 7
2020-05-07 8.68 8.56 -0.13 8.55 8.66 8.54 46543 8.7 14829 8.4 138136 1182266 17
2020-05-06 8.42 8.68 0.26 8.68 8.7 8.46 36585 8.7 33009 8.45 24339 211288 15
2020-05-05 8.6 8.42 -0.1 8.5 8.6 8.31 41415 8.89 13808 8.51 40324 339669 28
2020-05-04 8.67 8.6 -0.14 8.53 8.67 8.53 62165 8.89 7650 8.4 30750 264602 19
2020-05-03 8.7 8.67 -0.08 8.62 8.73 8.61 7713 8.9 23413 8.6 31121 269732 17
2020-04-30 8.7 8.7 0 8.7 8.77 8.67 37703 8.7 19653 8.6 88331 768413 23
2020-04-29 8.7 8.7 -0.05 8.65 8.74 8.65 7729 8.9 25397 8.63 106246 924411 34
2020-04-28 8.77 8.7 -0.07 8.7 8.8 8.7 7703 8.9 34737 8.68 357343 3109940 52
2020-04-27 8.69 8.77 0.04 8.73 8.87 8.7 5700 8.9 27924 8.7 28440 249467 20
2020-04-26 8.8 8.69 0 8.8 8.96 8.67 6856 8.9 28697 8.68 73066 634797 26
2020-04-23 9 8.8 -0.3 8.7 9 8.63 11355 8.98 17653 8.6 46187 406463 53
2020-04-22 9.39 9.53 0.11 9.5 9.78 9.39 18005 9.74 11790 9.3 50578 481895 33
2020-04-21 9.45 9.39 -0.08 9.37 9.5 9.3 22628 9.66 15388 9.35 24457 229758 16
2020-04-16 9.43 9.45 -0.03 9.4 9.69 9.37 12578 9.68 18559 9.4 6197 58540 11
2020-04-15 9.53 9.43 -0.23 9.3 9.6 9.3 12858 9.86 17695 9.25 61054 576034 35
2020-04-14 9.36 9.53 0.41 9.77 9.77 9.4 11437 9.77 16970 9.27 24913 237480 19
2020-04-13 9.33 9.36 0.36 9.69 9.69 9.3 11179 9.7 18520 9.25 96875 906317 12
2020-04-12 9.2 9.33 0.08 9.28 9.39 9.25 13679 9.4 22315 9.06 6374 59457 9
2020-04-09 9.21 9.2 0.18 9.39 9.39 9.06 9403 9.39 22815 9.09 17610 162041 23
2020-04-08 9.25 9.21 -0.05 9.2 9.39 9.06 12653 9.39 23143 9.06 28923 266302 17
2020-04-07 8.88 9.25 0.5 9.38 9.38 9 4190 9.39 27631 9.06 17036 157555 19
2020-04-06 8.8 8.88 0.1 8.9 8.95 8.81 7590 9.3 12915 8.81 49230 437329 17
2020-04-05 9.24 8.8 -0.44 8.8 8.83 8.8 7616 9.3 12745 8.8 11100 97715 11
2020-04-02 8.94 9.24 0.36 9.3 9.3 8.8 7506 9.3 29868 8.8 58023 536189 27
2020-04-01 9.07 8.94 -0.17 8.9 9 8.8 9906 9.28 25513 8.8 5620 50221 7
2020-03-31 8.76 9.07 0.24 9 9.39 9 7612 9.3 25963 8.85 14493 131401 4
2020-03-30 8.95 8.76 0.04 8.99 8.99 8.7 6272 9.39 25164 8.7 21510 188502 13
2020-03-29 8.68 8.95 0.14 8.82 9.05 8.82 6272 9.4 46798 8.8 12929 115712 9
2020-03-26 8.68 8.68 0.32 9 9.02 9 5952 9.41 39159 8.8 2149 19381 5
2020-03-25 9.04 8.68 -0.36 8.68 8.7 8.67 9722 9.28 21712 8.75 9524 82682 9
2020-03-24 8.91 9.04 -0.01 8.9 9.32 8.9 5952 9.18 20955 8.8 9661 87330 13
2020-03-23 8.56 8.91 0.41 8.97 9.2 8.77 1952 8.99 23506 8.65 19400 172826 20
2020-03-22 8.24 8.56 0.51 8.75 8.79 8.4 8552 8.77 18233 8.45 11579 99138 15
2020-03-19 8.2 8.24 0.1 8.3 8.49 8.1 6550 8.88 10641 8.25 17365 143110 15
2020-03-18 8.56 8.2 -0.56 8 8.41 8 7228 8.39 6200 7.75 40787 334500 43
2020-03-17 8.64 8.56 -0.13 8.51 8.95 8.5 7548 8.95 14605 8.41 46353 396879 31
2020-03-16 8.78 8.64 -0.25 8.53 8.8 8.45 22029 8.75 29035 8.53 39287 339634 24
2020-03-15 8.92 8.78 -0.42 8.5 9.56 8.5 11903 9 33588 8.5 31154 273458 38
2020-03-11 8.89 8.92 -0.03 8.86 8.96 8.86 4711 9.24 50491 8.86 30310 270240 21
2020-03-10 8.73 8.89 0.17 8.9 9 8.75 4026 9.57 38891 8.8 36923 328194 28
2020-03-09 9.08 8.73 -0.3 8.78 8.78 8.71 4115 9.59 46782 8.77 18314 159918 21
2020-03-08 9.29 9.08 -0.32 8.97 9.25 8.97 8922 9.59 36280 8.84 48298 438689 49
2020-03-05 9.29 9.29 -0.04 9.25 9.5 9.21 13877 9.25 15185 9.16 82964 771059 75
2020-03-04 9.41 9.29 -0.15 9.26 9.31 9.25 8615 9.59 27873 9.25 28948 269058 46
2020-03-03 9.49 9.41 0.01 9.5 9.53 9.3 10276 9.6 26019 9.15 22391 210698 27
2020-03-02 9.51 9.49 -0.2 9.31 9.66 9.31 3391 10 23126 9.31 46303 439341 37
2020-03-01 9.6 9.51 -0.11 9.49 9.6 9.21 2026 10.39 28772 9.4 21215 201709 26
2020-02-27 9.95 9.6 -0.37 9.58 9.83 9.5 3636 10.45 21752 9.51 89844 862379 78
2020-02-26 10.02 9.95 -0.12 9.9 10 9.88 3215 10.63 35702 9.83 15907 158258 31
2020-02-12 10.87 10.73 -0.16 10.71 10.75 10.71 120006 11.09 8946 10.71 6565 70466 9
2020-02-11 10.98 10.87 -0.28 10.7 10.93 10.7 121656 10.89 3942 10.7 21505 233735 17
2020-02-10 10.82 10.98 -0.12 10.7 11.1 10.7 128529 11.1 3880 10.7 16963 186320 15
2020-02-09 10.89 10.82 -0.13 10.76 10.89 10.76 139061 10.9 10260 10.65 5470 59175 6
2020-02-06 10.89 10.89 -0.26 10.63 10.88 10.63 136314 10.98 3760 10.5 1600 17247 3
2020-01-16 9.9 10.04 0.2 10.1 10.14 10 22110 10.19 24556 10.06 35538 356780 35
2020-01-15 9.92 9.9 -0.13 9.79 10 9.79 27058 10.25 21213 9.78 106257 1052243 111
2020-01-14 10 9.92 -0.38 9.62 10 9.62 22341 10.25 13713 9.61 98549 977448 87
2020-01-13 9.98 10 0.02 10 10 9.81 22217 10.25 22772 9.9 51839 518239 65
2019-12-12 9.8 9.74 0 9.8 9.83 9.7 17598 9.9 21353 9.65 14935 145444 10
2019-12-11 9.8 9.8 0.03 9.83 9.83 9.83 17908 9.9 34086 9.71 2500 24575 1
2019-12-10 9.72 9.8 0.08 9.8 9.8 9.79 17908 9.9 26858 9.71 10209 100043 9
2019-12-09 9.54 9.72 0.16 9.7 9.8 9.7 18105 9.79 31542 9.61 86893 844320 63
2019-12-08 9.54 9.54 -0.03 9.51 9.62 9.51 17522 9.7 20083 9.3 3002 28879 2
2019-12-05 9.54 9.54 -9.54 0 0 0 17522 9.7 20966 9.21 0 0 0
2019-12-04 9.5 9.54 0.01 9.51 9.69 9.5 18950 9.7 26060 9.5 62464 595612 36
2019-12-03 9.56 9.5 -0.06 9.5 9.55 9.49 19375 9.7 44201 9.52 12070 114657 8
2019-12-02 9.69 9.56 -0.19 9.5 9.62 9.5 30357 9.51 23363 9.42 21125 201882 24
2019-12-01 9.8 9.69 -0.2 9.6 9.94 9.6 32920 9.7 22866 9.57 29061 281611 21
2019-11-28 9.8 9.8 -0.05 9.75 9.95 9.75 16501 10 21104 9.7 6863 67247 6
2019-11-27 9.98 9.8 -0.18 9.8 9.99 9.73 16383 10 30447 9.77 52534 514997 37
2019-11-26 9.99 9.98 0 9.99 9.99 9.93 16383 10 30704 9.95 27681 276332 25
2019-11-25 9.98 9.99 0.01 9.99 10 9.96 18457 10 32632 9.96 64137 640952 38
2019-11-24 10.01 9.98 -0.05 9.96 10 9.95 18446 10 30088 9.92 40473 404113 37
2019-11-21 10.18 10.01 -0.19 9.99 10.18 9.92 44819 10 23669 9.95 95413 955019 79
2019-11-20 10.16 10.18 0.04 10.2 10.2 10.15 39817 10.2 23804 10.11 26493 269576 37
2019-11-19 10.3 10.16 -0.2 10.1 10.3 10.1 15175 10.1 11500 9.9 15243 154854 26
2019-11-18 10.65 10.3 -0.45 10.2 10.55 10.2 21184 10.2 2893 10.16 98985 1019554 114
2019-11-17 10.59 10.65 -0.09 10.5 10.8 10.46 9048 10.99 2700 10.41 58755 625636 33
2019-11-14 10.52 10.59 0.18 10.7 10.7 10.5 5173 11 3400 10.45 10630 112542 14
2019-11-13 10.56 10.52 -0.06 10.5 10.6 10.5 5799 11 5644 10.5 10656 112138 14
2019-11-12 10.61 10.56 -0.11 10.5 10.6 10.5 5799 11 3372 10.41 21628 228369 18
2019-11-11 10.6 10.61 0.05 10.65 10.77 10.6 6270 10.77 9757 10.58 8788 93239 7
2019-11-07 10.63 10.6 -0.03 10.6 10.63 10.6 6714 11 6057 10.5 7097 75231 6
2019-11-06 10.71 10.63 -0.11 10.6 10.8 10.6 7266 10.99 6057 10.5 10675 113493 17
2019-11-05 10.73 10.71 -0.08 10.65 10.8 10.65 8266 10.99 8736 10.65 5675 60752 13
2019-11-04 10.68 10.73 -0.03 10.65 10.9 10.62 1947 11.39 12135 10.65 4287 45998 8
2019-11-03 10.95 10.68 -0.35 10.6 11.48 10.6 3459 11.39 3257 10.5 87402 933682 85
2019-10-31 10.91 10.95 0.29 11.2 11.33 10.5 990 11.5 7103 11.01 7925 86744 21
2019-10-30 11.93 12 -0.11 11.82 12 11.82 1365 12.49 612 11.65 119176 1429869 21
2019-10-29 11.74 11.93 0.18 11.92 12 11.86 11324 11.98 3192 11.7 3879 46265 5
2019-10-28 11.53 11.74 0.24 11.77 11.96 11.7 9721 12 3843 11.37 3600 42263 8
2019-10-27 11.81 11.53 -0.48 11.33 11.96 11.27 10750 12 3263 11.37 6900 79592 18
2019-10-24 11.91 11.81 -0.36 11.55 11.98 11.55 11691 12 3301 11.27 4136 48838 15
2019-10-23 11.97 11.91 0.03 12 12 11.88 11037 12 5171 11.8 4300 51214 5
2019-10-22 12 11.97 0 12 12 11.81 3109 12.45 3701 11.72 3220 38556 8
2019-10-21 12 12 0 12 12 12 3109 12.45 3701 11.4 4500 54000 4
2019-10-20 12.15 12 -0.15 12 12 12 3109 12.87 2700 11.4 19330 231960 18
2019-10-17 12.15 12.15 -0.38 11.77 12 11.77 2763 12.88 2200 11.25 1776 21049 5
2019-10-16 11.74 12.15 0.51 12.25 12.46 12 2435 12.7 3745 11.5 10008 121596 15
2019-10-15 11.74 11.74 -11.74 0 0 0 1189 12.7 3895 11.5 0 0 0
2019-10-14 11.86 11.74 -0.01 11.85 11.85 11.71 1735 12.7 5646 11.72 4719 55423 5
2019-10-13 11.99 11.86 -0.28 11.71 12.05 11.6 4303 12.7 4646 11.5 3147 37328 5
2019-10-10 11.99 11.99 0.36 12.35 12.45 12.1 3803 12.7 6146 12.05 1500 18275 3
2019-10-09 11.99 11.99 0.36 12.35 12.35 12 3407 12.88 6146 12 2040 24494 3
2019-10-08 12.27 11.99 -0.52 11.75 12 11.75 3511 12.35 3701 11.15 55435 664557 11
2019-10-07 12.27 12.27 -12.27 0 0 0 6049 12.88 2951 11.12 0 0 0
2019-10-03 12.25 12.27 0.23 12.48 12.48 12.25 5403 12.88 751 11.1 7500 91990 5
2019-10-02 12.17 12.25 0.38 12.55 12.55 12.1 6176 12.58 1500 11.8 3000 36750 2
2019-10-01 11.87 12.17 0.23 12.1 12.25 12.02 6866 12.6 2500 12.01 4275 52048 9
2019-09-30 11.54 11.87 0.32 11.86 12 11.8 82 12.6 2167 11.8 8345 99035 15
2019-09-29 10.92 11.54 0.78 11.7 11.7 11.5 500 11.9 8725 11.3 12186 140642 14
2019-09-26 10.92 10.92 0.28 11.2 11.25 11.2 10222 11.65 6400 11.21 1350 15143 3
2019-09-25 11.17 10.92 0.48 11.65 11.7 10.5 9672 11.65 850 11.25 13605 148527 18
2019-09-24 11.95 11.17 -1.17 10.78 11.7 10.78 9555 11.7 0 0 6318 70555 13
2019-09-22 12.98 11.95 -1.28 11.7 12.45 11.7 12665 12 0 0 8674 103661 20
2019-09-18 12.98 12.98 -12.98 0 0 0 10889 13.25 4136 12.33 0 0 0
2019-09-17 12.98 12.98 -12.98 0 0 0 11259 13.24 4761 12.33 0 0 0
2019-09-15 13.24 12.98 -0.38 12.86 13.01 12.86 7040 13.4 5501 12.55 6555 85059 11
2019-09-12 12.6 13.24 0.4 13 13.5 12.85 2796 13.49 6126 12.86 13550 179423 27
2019-09-11 12.45 12.6 0.29 12.74 12.75 12.42 8116 12.9 12373 12.4 3760 47394 8
2019-09-10 12.58 12.45 -0.13 12.45 12.58 12.3 11432 12.58 9482 12.35 10733 133622 9
2019-09-09 12.58 12.58 -0.18 12.4 12.4 12.4 10446 12.6 10281 12.25 1000 12400 1
2019-09-08 12.58 12.58 -0.25 12.33 12.55 12.33 9725 12.6 8826 12.33 2100 26333 2
2019-09-05 12.58 12.58 -12.58 0 0 0 7926 12.72 4926 12.33 0 0 0
2019-08-25 12.27 12.17 -0.17 12.1 12.28 12.1 5142 12.7 8498 12.1 7474 90924 10
2019-08-22 12.02 12.27 0.18 12.2 12.45 12.14 5105 12.7 10295 12.06 8438 103503 11
2019-08-21 12.02 12.02 0.11 12.13 12.24 12.13 4142 12.7 10295 12.06 1350 16468 6
2019-08-20 12.02 12.02 0.08 12.1 12.48 12.1 6142 12.59 16295 12.02 1300 15849 3
2019-08-19 12.06 12.02 -0.16 11.9 12.4 11.9 3520 12.64 3440 11.9 7282 87516 14
2019-08-18 12.03 12.06 -0.02 12.01 12.43 12 7007 12.49 2596 12 12031 145101 12
2019-08-15 12 12.03 0.09 12.09 12.1 12 5831 12.64 2556 11.9 13510 162498 20
2019-08-15 12 12.03 0.09 12.09 12.1 12 5831 12.64 2556 11.9 13510 162498 20
2019-08-15 12 12.03 0.09 12.09 12.1 12 5831 12.64 2556 11.9 13510 162498 20
2019-08-08 11.93 11.89 0.07 12 12 11.76 2837 12.64 2787 11.83 5291 62915 9
2019-08-08 11.93 11.89 0.07 12 12 11.76 2837 12.64 2787 11.83 5291 62915 9
2019-08-08 11.93 11.89 0.07 12 12 11.76 2837 12.64 2787 11.83 5291 62915 9
2019-08-08 11.93 11.89 0.07 12 12 11.76 2837 12.64 2787 11.83 5291 62915 9
2019-08-08 11.93 11.89 0.07 12 12 11.76 2837 12.64 2787 11.83 5291 62915 9
2019-08-08 11.93 11.89 0.07 12 12 11.76 2837 12.64 2787 11.83 5291 62915 9
2019-08-08 11.93 11.89 0.07 12 12 11.76 2837 12.64 2787 11.83 5291 62915 9
2019-08-08 11.93 11.89 0.07 12 12 11.76 2837 12.64 2787 11.83 5291 62915 9
2019-08-08 11.93 11.89 0.07 12 12 11.76 2837 12.64 2787 11.83 5291 62915 9
2019-08-08 11.93 11.89 0.07 12 12 11.76 2837 12.64 2787 11.83 5291 62915 9
2019-08-08 11.93 11.89 0.07 12 12 11.76 2837 12.64 2787 11.83 5291 62915 9
2019-08-08 11.93 11.89 0.07 12 12 11.76 2837 12.64 2787 11.83 5291 62915 9
2019-08-07 11.93 11.93 -0.18 11.75 11.75 11.75 2837 12.64 6202 11.8 238 2797 2
2019-08-06 11.93 11.93 -0.13 11.8 11.93 11.6 2713 12.64 415 10.75 1440 16977 4
2019-08-05 11.91 11.93 0.02 11.93 12 11.86 2713 12.64 415 10.75 9002 107388 11
2019-08-04 12.1 11.91 -0.2 11.9 11.92 11.9 1813 12.7 1250 11.92 3024 36010 4
2019-08-01 11.91 12.1 0.09 12 12.25 11.98 1813 12.7 1854 10.9 12440 150504 24
2019-08-01 11.91 12.1 0.09 12 12.25 11.98 1813 12.7 1854 10.9 12440 150504 24
2019-08-01 11.91 12.1 0.09 12 12.25 11.98 1813 12.7 1854 10.9 12440 150504 24
2019-07-25 12.48 12.48 0.02 12.5 12.55 12.49 11644 12.6 4039 12.28 2018 25228 5
2019-07-24 12.48 12.48 0.02 12.5 12.5 12.3 11267 12.78 8039 12.28 324 4026 2
2019-07-22 12.7 12.48 -0.43 12.27 12.7 12.27 25305 12.87 7139 12.02 6587 82226 12
2019-07-21 12.8 12.7 -0.1 12.7 12.9 12.25 25305 12.87 8859 12.27 2630 33407 16
2019-07-18 12.69 12.8 0.01 12.7 12.98 12.65 24876 12.9 4339 12.25 12476 159690 18
2019-07-18 12.69 12.8 0.01 12.7 12.98 12.65 24876 12.9 4339 12.25 12476 159690 18
2019-07-18 12.69 12.8 0.01 12.7 12.98 12.65 24876 12.9 4339 12.25 12476 159690 18
2019-06-27 12.26 12.91 0.68 12.94 12.94 12.56 2401 12.95 5384 12.25 2738 35356 7
2019-06-27 12.26 12.91 0.68 12.94 12.94 12.56 2401 12.95 5384 12.25 2738 35356 7
2019-06-24 12.68 12.68 -12.68 0 0 0 9262 12.9 6483 12.5 0 0 0
2019-06-23 12.68 12.68 -12.68 0 0 0 9133 12.9 7506 12.15 0 0 0
2019-06-20 13.03 12.68 -0.53 12.5 12.74 12.5 5687 13.25 6406 12.12 7809 98995 11
2019-06-20 13.03 12.68 -0.53 12.5 12.74 12.5 5687 13.25 6406 12.12 7809 98995 11
2019-06-20 13.03 12.68 -0.53 12.5 12.74 12.5 5687 13.25 6406 12.12 7809 98995 11
2019-06-13 13 12.79 -0.7 12.3 13 12.3 7096 13.25 1603 12 5690 72760 7
2019-06-12 13 13 -13 0 0 0 8073 13.24 2830 12.9 0 0 0
2019-06-11 12.85 13 0.17 13.02 13.2 13 7660 13.24 3115 12.9 51601 670917 3
2019-06-10 12.52 12.85 0.33 12.85 12.85 12.85 6578 13.24 7515 12.85 42000 539700 1
2019-06-09 12.52 12.52 -12.52 0 0 0 5900 13.24 10515 12.65 0 0 0
2019-06-03 12.52 12.52 0.08 12.6 12.6 12.6 4900 13.25 10015 12.65 1 13 1
2019-06-02 12.52 12.52 -12.52 0 0 0 5400 13.23 13015 12.65 0 0 0
2019-05-30 12.6 12.52 0.63 13.23 13.23 12.5 4900 13.25 10659 12.55 16599 207877 9
2019-05-23 12.9 12.9 0.02 12.92 12.92 12.92 8654 13.33 9854 12.75 11 142 1
2019-05-22 12.9 12.9 0 12.9 13.29 12.75 8932 13.35 9220 12.75 40002 516120 6
2019-05-21 12.9 12.9 0.1 13 13 13 8873 13.35 9220 12.75 1000 13000 2
2019-05-20 12.97 12.9 -0.07 12.9 12.96 12.86 9708 13 9220 12.75 33000 425740 4
2019-05-19 12.97 12.97 -0.02 12.95 12.95 12.95 9708 13 6220 12.86 1140 14763 1
2019-05-16 13.27 12.97 -0.56 12.71 13 12.66 10515 13.2 7933 12.7 3326 43141 6
2019-05-15 12.37 13.27 1.03 13.4 13.4 13 7663 13.4 15793 12.65 7124 94539 17
2019-05-14 13.15 12.37 0.1 13.25 13.25 12 20083 13.25 3061 13.2 11249 139165 11
2019-05-13 13 13.15 0.15 13.15 13.15 13.11 23457 13.17 6500 13 66865 879257 11
2019-05-12 13 13 0 13 13 13 20313 13.11 6030 12.5 7693 100009 1
2019-05-09 12.99 13 0.26 13.25 13.25 12.99 18013 13.25 7333 13 73227 951978 48
2019-05-06 13.12 13.28 0.18 13.3 13.4 13 20723 13.4 1426 12.51 27638 367136 29
2019-05-05 13.12 13.12 0.27 13.39 13.39 13.14 16746 13.4 9119 13 1035 13732 4
2019-05-02 12.92 13.12 0.18 13.1 13.4 12.55 13209 13.4 9706 13 23268 305252 37
2019-04-30 12.48 12.92 0.77 13.25 13.25 12.85 7349 13.4 11161 12.87 28350 366265 15
2019-04-24 12.03 12.48 0.97 13 13 12.22 2110 13.23 11085 12.48 13929 173897 22
2019-04-23 12.03 12.03 0.07 12.1 12.25 12.1 6050 12.4 11649 12.11 2209 26848 6
2019-04-22 12.18 12.03 -0.16 12.02 12.25 12.02 6446 12.25 2002 12 2501 30076 5
2019-04-21 12.18 12.18 -0.18 12 12.25 12 6197 12.25 1152 11.88 1163 14029 4
2019-04-18 12 12.18 -0.08 11.92 12.4 11.92 3883 12.4 1780 11.88 4775 58170 9
2019-04-17 12.03 12 -0.15 11.88 12.03 11.88 7499 12.33 1276 11.88 23000 275980 21
2019-04-16 12.05 12.03 -0.05 12 12.08 12 7499 12.33 3150 11.92 15033 180811 22
2019-04-15 12.15 12.05 -0.08 12.07 12.1 11.91 8916 12.29 3340 12.06 5721 68936 10
2019-04-14 12.21 12.15 -0.16 12.05 12.2 12.05 8882 12.29 2750 11.9 6112 74249 6
2019-04-11 12.09 12.21 0.11 12.2 12.4 12.17 7407 12.4 4862 12.14 16894 206279 26
2019-04-10 12.05 12.09 0.07 12.12 12.2 12 7818 12.4 11970 12.12 7790 94184 7
2019-04-03 12.05 12.14 -0.08 11.97 12.15 11.9 13406 12.24 7750 11.9 53915 654437 8
2019-04-02 12.16 12.05 -0.16 12 12.1 12 13538 12.7 6850 11.73 17009 204981 19
2019-04-01 12.16 12.16 -0.06 12.1 12.2 12.1 2838 12.79 8923 12.03 4771 58016 11
2019-03-27 12 12.18 0.49 12.49 12.49 12.03 3010 12.49 12312 11.85 5015 61083 6
2019-03-26 12.21 12 -0.41 11.8 12.1 11.8 2610 12.5 7245 11.73 24417 292919 32
2019-03-25 12.53 12.21 -0.53 12 12.45 12 3112 13 5984 12 23116 282243 24
2019-03-24 12.64 12.53 -0.39 12.25 12.62 12.25 3338 12.6 7550 12.01 38952 488143 39
2019-03-21 12.79 12.64 -0.29 12.5 12.85 12.43 3486 13.46 10160 12.48 25755 325579 28
2019-03-20 12.91 12.79 -0.16 12.75 12.9 12.75 6070 13.38 11613 12.75 10427 133381 19
2019-03-19 13.22 12.91 -0.71 12.51 13.19 11.9 8689 13.38 500 11.9 23328 301262 28
2019-03-14 13.55 13.24 -0.4 13.15 13.45 13.15 16902 13.55 2650 13.08 11834 156728 21
2019-03-11 14.04 14.13 0.16 14.2 14.38 13.81 7958 14.39 8929 13.9 2368 33464 6
2019-03-10 14.36 14.04 -0.26 14.1 14.38 14 5238 14.39 930 13.77 9070 127307 19
2019-02-27 15.27 15.67 0.43 15.7 15.7 15.35 20381 15.8 27796 15.25 9802 153613 14
2019-02-25 15.52 15.36 -0.16 15.36 15.39 15.36 27184 15.7 20454 15.35 5000 76805 5
2019-02-21 15.52 15.28 -0.17 15.35 15.38 15.22 11681 15.8 20219 15.26 57507 878790 29
2019-02-17 14.53 14.95 0.37 14.9 15.12 14.9 4850 15.47 9421 14.65 7263 108560 12
2019-02-14 14.66 14.53 0.19 14.85 14.85 14.5 10205 15.47 7113 14.51 29900 434415 40
2019-01-10 13.87 13.56 -0.27 13.6 13.61 13.5 10099 13.95 2486 13.26 2500 33904 4
2018-12-30 13.08 13.4 0.32 13.4 13.4 13.4 2790 13.74 1500 13.07 3000 40200 2
2018-12-27 13.08 13.08 0.22 13.3 13.3 13.3 3233 13.69 7062 13.07 900 11970 1
2018-12-26 13.08 13.08 0.17 13.25 13.25 13.25 2490 13.74 12138 13.1 115 1524 1
2018-12-25 13.08 13.08 0.17 13.25 13.26 13.25 2100 13.74 10253 13.25 1685 22329 4
2018-12-24 13.08 13.08 0.07 13.15 13.15 13.15 1100 13.74 11493 13.15 145 1907 1
2018-11-14 14.2 14.04 0.09 14.29 14.3 14 2243 15 21466 13.9 21665 304195 12
2018-11-13 14.28 14.2 -0.08 14.2 14.2 14.2 3418 14.3 21466 13.9 5109 72548 4
2018-11-12 14.28 14.28 -0.08 14.2 14.3 14.2 2393 14.6 25404 14.2 2671 38148 5
2018-11-11 14.28 14.28 0.12 14.4 14.4 14.4 1218 15.25 20545 13.7 35 504 1
2018-11-01 14 14 -0.2 13.8 13.9 13.53 3350 14.1 51212 13.5 2120 29454 4
2018-10-31 13.7 14 0.3 14 14 13.97 3350 14.1 22625 13.33 28600 400355 8
2018-10-30 13.22 13.7 0.48 13.7 13.7 13.7 2850 14.2 45762 13.4 2930 40141 3
2018-10-29 13.83 13.22 -0.73 13.1 13.7 13.1 4430 13.75 44769 13.1 7906 104485 8
2018-10-28 13.83 13.83 -0.08 13.75 13.75 13 4430 13.75 49925 13.15 1035 13595 4
2018-10-25 13.83 13.83 -0.6 13.23 13.23 13.23 4600 13.95 50750 13.02 333 4406 1
2018-10-24 13.9 13.83 -0.1 13.8 13.9 13.8 5025 13.95 70450 13.37 95402 1319208 19
2018-10-23 13.9 13.9 -0.1 13.8 13.8 13.8 5427 13.8 81550 13.5 1888 26054 2
2018-10-22 14 13.9 -0.45 13.55 13.96 13.55 5002 14.2 80250 13.6 21671 301310 8
2018-10-21 14 14 -14 0 0 0 5502 14.29 20000 13 0 0 0
2018-10-18 13.92 14 0.08 14 14.4 13.91 5002 14.35 43000 13.9 83301 1166605 18
2018-10-17 13.69 13.92 0.31 14 14 13.75 2500 14.7 29500 13.73 2951 41081 5
2018-10-16 13.69 13.69 -13.69 0 0 0 3110 13.75 27000 13.35 0 0 0
2018-10-15 13.89 13.69 -0.09 13.8 13.8 13.11 3110 13.9 20100 13.11 8500 116379 4
2018-10-14 13.89 13.89 0.1 13.99 13.99 13.99 5450 13.9 22460 13.22 150 2099 1
2018-10-11 13.89 13.89 -13.89 0 0 0 4690 13.86 3810 13.22 0 0 0
2018-10-10 13.64 13.89 0.36 14 14 13.33 6843 14.08 23060 13.48 23785 330359 7
2018-10-09 13.79 13.64 -0.04 13.75 13.8 13.4 2850 14.1 23600 13.33 11424 155863 11
2018-10-08 13.68 13.79 -0.18 13.5 14 13.5 2850 14.1 26850 13.5 29493 406742 12
2018-10-02 13.96 13.35 -0.89 13.07 13.75 13 2817 13.98 2178 13.34 2834 37845 5
2018-10-01 14 13.96 -0.02 13.98 14 13.85 1317 13.98 1000 13.68 4000 55830 5
2018-09-30 14 14 -0.15 13.85 14 13.85 780 14.5 2000 13.68 1067 14788 4
2018-09-13 15.61 15.61 0.34 15.95 15.95 15.7 14871 15.99 10215 15.7 450 7126 3
2018-09-12 15.68 15.61 -0.07 15.61 15.65 15.6 13029 15.99 8215 15.61 42485 663226 8
2018-09-10 15.8 15.68 -0.15 15.65 15.8 15.61 12645 16.1 3700 15.65 7081 111032 11
2018-09-09 15.96 15.8 -0.21 15.75 16.1 15.75 14085 15.99 6131 15.7 2765 43680 7
2018-09-06 15.79 15.96 0.21 16 16.09 15.85 11955 16.1 9386 15.85 15140 241672 17
2018-09-05 15.81 15.79 -0.06 15.75 15.81 15.65 21731 15.95 4100 15.65 6866 108409 7
2018-09-04 15.72 15.81 0.08 15.8 15.95 15.55 18820 15.97 3469 15.61 16856 266519 16
2018-09-03 15.74 15.72 -0.09 15.65 15.95 15.65 17315 15.99 3000 15.55 10300 161912 11
2018-09-02 15.92 15.74 -0.22 15.7 15.81 15.7 13959 15.99 4735 15.65 5448 85779 11
2018-08-30 15.86 15.92 -0.1 15.76 15.99 15.76 8902 16.28 5283 15.8 2150 34229 3
2018-08-29 15.79 15.86 0.06 15.85 16 15.75 17701 16 5035 15.75 8649 137219 14
2018-08-28 15.7 15.79 0.58 16.28 16.28 15.7 13746 16.28 4737 15.65 13480 213008 22
2018-08-27 15.69 15.7 0.01 15.7 15.7 15.7 12322 16.09 4998 15.7 5000 78500 3
2018-08-26 15.69 15.69 -0.01 15.68 15.68 15.68 12322 16.09 4523 15.68 750 11760 1
2018-08-19 15.91 15.69 -0.23 15.68 15.8 15.66 10374 16.38 4273 15.68 5599 87839 9
2018-08-15 16.21 16.21 -0.21 16 16 15.7 16206 16.38 902 15.53 850 13480 5
2018-08-12 16 16 -0.07 15.93 16 15.93 11360 16.1 3741 15.75 468 7471 2
2018-08-02 15.54 16.05 0.46 16 16.3 16 2827 16.3 2150 15.72 3750 60202 6
2018-08-01 15.54 15.54 0.46 16 16 15.65 6017 16.29 4700 15.5 520 8158 3
2018-07-31 15.54 15.54 -15.54 0 0 0 2867 16.3 1950 15.65 0 0 0
2018-07-30 15.98 15.54 -0.78 15.2 16 15.2 7554 15.95 1500 14.45 6190 96203 9
2018-07-29 15.84 15.98 0.16 16 16.3 15.85 6591 16.3 1000 15.85 12146 194059 8
2018-07-24 15.99 15.99 -0.19 15.8 15.8 15.6 14101 16.4 5996 15.8 249 3889 3
2018-07-15 16.36 16.03 -0.36 16 16.17 15.91 12367 16.5 3710 15.91 2200 35262 7
2018-07-12 16.36 16.36 -16.36 0 0 0 10732 16.8 51887 16.16 0 0 0
2018-07-09 16.08 15.9 -0.18 15.9 16.01 15.8 9566 16.9 22280 15.91 4505 71618 8
2018-07-08 16.4 16.08 -0.4 16 16.4 16 12850 17 1000 15.75 6690 107565 9
2018-07-05 16.52 16.4 -0.12 16.4 16.41 16.4 16216 17 32373 16.35 3243 53188 3
2018-07-03 16.52 16.52 0.18 16.7 16.85 16.7 21805 16.69 32660 16.25 1200 20098 5
2018-07-02 16.52 16.52 0.38 16.9 17 16.9 19052 16.99 31480 15.85 522 8823 4
2018-06-28 16 16.52 1 17 17 16.26 7609 17.15 31280 15.75 2970 49058 11
2018-06-27 17.01 16 -0.11 16.9 16.9 15.8 17854 17.19 31280 15.75 3602 57619 6
2018-06-26 17.01 17.01 -0.01 17 17 16.4 17429 17.19 602 16.4 291 4832 4
2018-06-25 17.01 17.01 -0.49 16.52 17.2 16.52 17429 17.19 500 16.4 430 7138 2
2018-06-21 16.99 16.99 0.01 17 17 16.56 17253 17.1 24641 16.4 1349 22922 10
2018-06-20 16.87 16.99 0.13 17 17.1 16 12267 17.1 25141 16.3 246094 4181507 47
2018-06-19 16.87 16.87 -0.07 16.8 16.8 16.3 12477 16.88 5242 16.17 1031 16818 2
2018-06-14 16 16.87 0.9 16.9 16.9 16.75 8550 17.17 242 16.17 2454 41403 7
2018-06-13 16 16 0.2 16.2 16.88 16.16 5402 16.9 42 16.16 535 8871 3
2018-05-31 16 15.93 0 16 16.05 15.8 11001 16.38 1800 15.5 12493 199022 18
2018-05-30 15.99 16 0.01 16 16 16 11716 16.1 15639 16 33037 528592 41
2018-05-29 15.99 15.99 -15.99 0 0 0 12226 16 9201 15.86 0 0 0
2018-05-28 15.99 15.99 0.01 16 16 16 18676 16 8801 15.84 330 5280 2
2018-05-23 16.01 16.01 -0.01 16 16 16 13651 16.49 15564 16 1120 17920 3
2018-05-22 16.24 16.01 -0.24 16 16.45 16 15431 16.4 16684 16 7848 125655 11
2018-05-21 16.31 16.24 -0.21 16.1 16.65 16 19298 16.6 17250 16.11 5018 81480 10
2018-05-20 16.31 16.31 -0.46 15.85 15.85 15.85 17348 16 2880 15.85 340 5389 2
2018-05-17 16.31 16.31 -0.41 15.9 15.9 15.9 13931 16.35 13402 15.8 1000 15900 1
2018-05-16 16.31 16.31 -0.25 16.06 16.06 16.06 25893 16.5 14081 16 1000 16060 2
2018-05-15 16.27 16.31 0.23 16.5 16.5 16 21153 16.56 29071 16 14900 243067 11
2018-05-14 15.86 16.27 0.45 16.31 16.63 16 8743 16.66 48113 16.3 170255 2769645 80
2018-05-13 15.88 15.86 0 15.88 15.88 15.6 17999 16 5125 15.47 31516 499731 18
2018-04-30 15.58 15.98 0.43 16.01 16.11 15.72 14260 16.15 39896 16 68540 1095553 101
2018-04-29 15.96 15.58 -0.65 15.31 15.85 15.3 21927 15.85 10402 15.26 32902 512540 28
2018-04-26 15.3 15.96 0.47 15.77 16.1 15.3 11149 16.1 9795 15.77 61685 984381 70
2018-03-18 17.05 17.32 0 17.05 17.55 17.05 77001 17.2 35458 17.05 150087 2600043 115
2018-03-15 17.39 17.05 -0.38 17.01 17.23 16.91 30146 17.22 6624 17.01 92915 1584115 63
2018-03-14 17.46 17.39 -0.46 17 17.52 16.9 66345 17.36 1114 16.9 120704 2099221 115
2018-03-13 17.79 17.46 -0.29 17.5 17.78 17.21 86810 17.5 13029 17.25 54655 954143 36
2018-03-12 17.6 17.79 0.15 17.75 17.85 17.53 70684 17.72 16468 17.27 78715 1400640 46
2018-03-11 17.55 17.6 0.05 17.6 17.88 17.21 64271 17.68 14289 17.21 222351 3913359 84
2018-03-08 17.98 17.55 -0.36 17.62 17.97 17.06 27350 17.96 2469 17.12 218501 3835339 75
2018-03-07 17.9 17.98 -0.1 17.8 18.09 17.51 31660 17.99 6180 17.05 268413 4825776 180
2018-03-06 17.14 17.9 0.25 17.39 18.39 17.39 14220 17.79 17480 17.4 113893 2038187 92
2018-03-05 17.77 17.14 -0.57 17.2 17.42 17 20704 18 5280 16.85 57005 977118 67
2018-03-04 17.74 17.77 0.01 17.75 18 17.41 20764 18 5014 17.41 37388 664547 56
2018-03-01 17.97 17.74 -0.22 17.75 17.82 17.65 17015 18 4864 17.61 40717 722472 45
2018-02-28 18.06 17.97 -0.31 17.75 18.03 17.5 38734 18 2259 17.7 137252 2466894 30
2018-02-27 17.78 18.06 0.32 18.1 18.24 18 121645 18.1 25775 18.06 91184 1646646 51
2018-02-26 17.98 17.78 0.17 18.15 18.3 17.7 31857 18.3 4029 17.75 881229 15667204 214
2018-02-25 18.09 17.98 0.01 18.1 18.4 17.75 26108 18.3 3635 17.6 184492 3317884 51
2018-02-22 17.66 18.09 0.36 18.02 18.5 17.25 20000 18.5 4155 17.25 184225 3332623 180
2018-02-21 17.09 17.66 0.17 17.26 18.79 17.24 24954 18.5 7000 17.01 132302 2335873 133
2018-02-20 15.7 17.09 1.57 17.27 17.27 15.81 0 0 19293 17.01 330129 5641997 175
2018-02-19 14.93 15.7 1.08 16.01 16.13 14.99 10367 16.14 12634 15.74 513291 8057223 253
2018-02-18 14.97 14.93 -0.25 14.72 15.01 14.5 48568 15.15 9074 14.51 173591 2591382 95
2018-02-15 14.91 14.97 0.09 15 15.15 14.7 46688 15.15 2574 14.64 246686 3694121 178
2018-02-14 14.99 14.91 0.11 15.1 15.1 14.66 47558 15.2 10974 14.85 87236 1300818 22
2018-02-13 15.1 14.99 -0.6 14.5 15.15 14.5 47893 15.34 2271 14.25 180065 2698372 108
2018-02-12 15.02 15.1 -0.12 14.9 15.2 14.9 47145 15.3 4821 14.75 89679 1354427 37
2018-02-11 15.51 15.02 -0.51 15 15.47 14.83 46625 15.3 3321 14.71 76251 1145490 65
2018-02-08 15.36 15.51 -0.16 15.2 15.75 15.2 48667 15.7 2300 15.01 229829 3565644 90
2018-02-07 14.73 15.36 0.57 15.3 15.49 15.16 34421 15.5 4224 14.91 272889 4191404 157
2018-02-06 14.5 14.73 0.35 14.85 15.14 13.62 10287 15.4 37429 14.51 239767 3531647 133
2018-02-05 15.34 15.07 -0.43 14.91 15.5 14.91 24932 15.4 25246 14.91 313890 4729732 176
2018-02-04 14.89 15.34 0.41 15.3 15.8 14.8 35116 15.4 12822 15.01 955944 14665015 376
2018-02-01 14.5 14.89 0.5 15 15.08 13.95 33128 15.04 19827 14.87 520901 7755514 314
2018-01-31 14.38 14.5 0.27 14.65 14.88 14.02 27552 14.93 2856 14.5 634654 9201296 367
2018-01-30 12.44 13.58 1.24 13.68 13.68 12.61 0 0 19441 13.68 653286 8872647 169
2018-01-29 12.28 12.44 0.22 12.5 12.61 12.3 24734 12.61 9941 12.33 70915 881947 31
2018-01-28 12.24 12.28 0.01 12.25 12.5 12.25 32691 12.5 8641 12.25 12708 156006 14
2018-01-24 12.49 12.24 -0.29 12.2 12.4 12.2 47582 12.5 6015 12.2 12350 151191 16
2018-01-23 12.49 12.49 -0.09 12.4 12.65 12.4 44602 12.65 10657 12.4 406061 5072290 57
2018-01-22 12.49 12.49 0 12.49 12.5 12.49 26348 12.69 25293 12.49 161348 2015266 71
2018-01-21 12.55 12.49 -0.23 12.32 12.6 12.32 17509 12.8 8184 12.31 34956 436486 29
2018-01-18 12.48 12.55 0.06 12.54 12.87 12.54 14542 12.87 8084 12.41 259765 3260829 17
2018-01-17 12.5 12.48 -0.15 12.35 12.6 12.35 17290 12.88 9234 12.35 558880 6975390 36
2018-01-16 12.58 12.5 -0.08 12.5 12.51 12.45 17290 12.88 25501 12.5 21828 272874 19
2018-01-15 12.78 12.58 -0.27 12.51 12.62 12.51 17010 12.88 21723 12.5 30949 389405 24
2018-01-14 12.73 12.78 0.07 12.8 12.9 12.66 19984 12.89 6007 12.61 35510 453751 31
2018-01-11 12.59 12.73 0.21 12.8 12.85 12.65 5047 12.8 32947 12.72 46949 597482 55
2018-01-10 14.32 14.48 -0.12 14.2 14.9 14.1 23896 14.6 25600 14.06 127451 1845199 61
2018-01-09 14.41 14.32 -0.16 14.25 14.5 14.25 15896 14.4 25044 14.06 70475 1008880 43
2018-01-08 14 14.41 0.3 14.3 14.7 14.2 31298 14.6 14474 14.03 239601 3452284 71
2018-01-04 14 14 0 14 14 13.93 39506 14.3 13501 13.94 608650 8520983 133
2018-01-03 14 14 -0.2 13.8 14 13.66 20051 14.3 6874 13.75 184973 2589357 69
2018-01-02 14.07 14 -0.07 14 14.06 13.99 14241 14.3 6214 13.9 166215 2327423 46
2017-12-31 14.07 14.07 0.03 14.1 14.1 14.05 11253 14.5 4961 14.05 13793 194106 6
2017-12-28 14.04 14.07 0.21 14.25 14.25 14.05 15486 14.4 27949 14.06 12500 175889 7
2017-12-27 14.18 14.04 -0.12 14.06 14.25 14 33449 14.36 26252 14.05 23610 331534 16
2017-12-26 14.07 14.18 -0.01 14.06 14.35 14.06 33794 14.38 13402 14.02 100220 1420929 28
2017-12-25 14.07 14.07 -0.07 14 14.4 14 24494 14.38 10537 13.86 34258 482077 33
2017-12-19 13.75 14.23 0.25 14 14.45 13.99 21520 14.49 38320 13.8 142472 2027219 70
2017-12-18 13.85 13.75 -0.15 13.7 13.81 13.6 37482 14 25680 13.7 75140 1032919 39
2017-12-17 13.82 13.85 -0.02 13.8 14.01 13.8 35658 14 44485 13.8 52700 730156 38
2017-12-14 13.8 13.82 0.2 14 14 13.35 30146 14.07 33099 14 92781 1282640 49
2017-12-13 13.98 13.8 -0.18 13.8 13.81 13.52 23013 13.9 29310 13.8 29636 408847 32
2017-12-12 13.72 13.98 -0.02 13.7 14.15 13.7 22813 14.07 22045 13.7 120036 1678179 71
2017-12-11 13.22 13.72 0.58 13.8 14 13.05 8050 14.04 36277 13.65 264131 3622671 160
2017-12-10 13 13.22 0.25 13.25 13.34 12.78 67155 13.33 5029 12.64 5362 70888 7
2017-12-07 12.96 13 0.04 13 13.09 12.82 24424 13.34 6376 12.6 25302 328830 18
2017-12-06 13 12.96 -0.15 12.85 13 12.85 31399 13.33 5775 12.6 1810 23462 6
2017-12-05 13 13 0 13 13.01 12.95 28074 13.29 6112 12.9 17520 227739 12
2017-12-04 13.09 13 -0.08 13.01 13.3 12.9 21098 13.29 8181 13 13290 172751 11
2017-12-03 13.22 13.09 -0.13 13.09 13.44 12.8 28848 13.4 6084 12.9 8690 113751 14
2017-11-29 13.25 13.22 -0.15 13.1 13.44 12.87 22300 13.7 2400 12.25 53094 701716 39
2017-11-27 12.79 12.94 0.02 12.81 13 12.56 34404 12.96 6218 12.6 41551 537674 36
2017-11-26 12.89 12.79 0.05 12.94 12.94 12.5 21354 13.5 10156 12.7 2409 30800 6
2017-11-23 12.71 12.89 0.04 12.75 13 12.75 19204 13.5 1600 12.35 31149 401576 36
2017-11-22 12.8 12.71 0 12.8 12.8 12.54 19953 12.95 2945 12.71 22328 283854 24
2017-11-21 12.66 12.8 0.23 12.89 13 12.52 29303 12.95 1545 12.53 5063 64823 17
2017-11-20 13.01 12.66 -0.4 12.61 12.99 12.51 50454 13 3475 12.51 18659 236218 23
2017-11-19 13 13.01 -0.29 12.71 13.22 12.71 37754 13.19 17500 12.55 6837 88954 15
2017-11-16 13.5 13 -0.7 12.8 13.19 12.8 46059 13.45 0 0 58791 764491 48
2017-11-15 13.11 13.5 0.07 13.18 13.87 13.1 41361 13.74 32794 13.1 254173 3430499 142
2017-11-14 13.03 13.11 -0.11 12.92 13.49 12.92 53189 13.49 34600 12.81 51521 675274 53
2017-11-13 12.67 13.03 0.33 13 13.7 12.67 18034 13.53 43007 12.93 177739 2315904 153
2017-11-12 12.6 12.17 -0.4 12.2 12.5 12 9054 12.5 32807 12.05 57969 705706 71
2017-11-09 12.78 12.6 -0.36 12.42 13.28 12.21 8001 13 13362 12.15 82214 1035777 84
2017-11-08 12.69 12.78 0.2 12.89 12.95 12.61 4219 13.53 13671 12.5 25344 323846 53
2017-11-07 12.79 12.69 -0.1 12.69 13 12.5 5089 13.9 18675 12.56 71678 909556 86
2017-11-06 12.86 12.79 -0.36 12.5 13 12.5 11586 12.99 6634 12.5 61385 784906 69
2017-11-05 13.8 12.86 -1 12.8 13.4 12.44 55079 13.99 1188 12.6 265960 3421146 159
2017-11-02 13.82 13.8 0.28 14.1 14.1 13.5 57017 14.1 4800 13.81 85025 1173746 64
2017-11-01 14.07 13.82 -0.32 13.75 14 13.6 54991 14 3100 13.5 28443 393221 18
2017-10-31 13.65 14.07 0.2 13.85 14.33 13.65 37701 14.49 4400 13.62 222090 3123932 128
2017-10-30 13.5 13.65 0.3 13.8 13.98 13.4 39947 13.97 3800 13.01 129749 1770686 170
2017-10-29 13.57 13.5 -0.17 13.4 13.56 13.4 28080 13.85 2800 12.92 35640 481035 30
2017-10-26 13.38 13.57 0.19 13.57 13.9 13.45 19509 13.89 4676 13.32 40940 555479 37
2017-10-25 13.73 13.38 -0.35 13.38 13.52 13.3 26099 13.9 4876 13.32 112708 1508135 80
2017-10-24 13.94 13.73 -0.34 13.6 14 13.43 18741 13.99 10000 13.43 56428 774707 46
2017-10-23 13.46 13.94 0.54 14 14.1 13.6 32389 14 4500 13 202745 2825714 179
2017-10-22 13.41 13.46 -0.01 13.4 13.58 13.4 14420 13.49 10510 13 70456 948635 62
2017-10-19 13.2 13.41 -0.06 13.14 13.67 13.14 23326 13.8 9083 13.07 104422 1400027 77
2017-10-18 12.96 13.2 0.14 13.1 13.5 13.1 28582 13.4 7783 13.07 97287 1284248 53
2017-10-17 13.15 12.96 -0.15 13 13.24 12.8 10122 13.23 9594 13 210999 2734826 106
2017-10-16 13.77 13.15 -0.94 12.83 13.52 12.79 24165 13.5 2650 12.79 134111 1762942 137
2017-10-15 13.56 13.77 0.1 13.66 13.93 13.66 30120 13.89 13200 13.45 47185 649682 37
2017-10-12 13.45 13.56 0.2 13.65 13.94 13.5 3885 14.5 11950 13.56 41013 556234 22
2017-10-11 13.65 13.45 -0.35 13.3 13.99 13.3 15430 14.3 7500 13.03 108600 1460774 88
2017-10-10 14.11 13.65 -0.51 13.6 14 13.51 25180 14.35 9325 13.5 97231 1326943 114
2017-10-09 14.54 14.11 -0.24 14.3 14.5 14 26171 14.35 6136 13.89 51382 724768 40
2017-10-02 14.69 14.35 0.16 14.85 14.9 14 13178 14.85 1988 13.81 126031 1808662 113
2017-10-01 15.19 14.69 -0.68 14.51 15 14.5 12927 14.99 5818 14.26 53676 788612 53
2017-09-27 14.64 14.84 0.36 15 15.4 14.5 14778 15.49 3418 14.26 560678 8320004 176
2017-09-26 14.77 14.64 -0.27 14.5 14.95 14.21 55061 14.8 2746 14.26 144201 2111634 100
2017-09-25 14.51 14.77 0.02 14.53 14.95 14.5 41244 14.8 4776 14 317170 4685708 158
2017-09-24 14.18 14.51 0.32 14.5 14.7 14.21 30301 14.7 8425 13.7 134100 1945512 106
2017-09-20 13.78 14.18 0.52 14.3 14.45 13.9 17913 14.6 9260 13.3 214231 3038724 128
2017-09-19 13.59 13.78 0.31 13.9 13.95 13.5 22454 13.92 17760 13.42 31997 440992 37
2017-09-18 13.48 13.59 0.41 13.89 13.89 13.44 22654 13.89 18591 13.42 93234 1267020 78
2017-09-17 13.49 13.48 -0.07 13.42 13.66 13.4 21709 13.5 14591 13.37 13975 188388 23
2017-09-14 13.38 13.49 -0.01 13.37 13.84 13.36 20275 13.76 5091 13.35 53583 722721 46
2017-09-13 13.43 13.38 -0.08 13.35 13.59 13.3 34210 13.59 21091 13.35 18075 241897 21
2017-09-12 13.32 13.43 0.03 13.35 13.59 13.3 27870 13.78 20941 13.35 17838 239548 15
2017-09-11 13.37 13.32 -0.08 13.29 13.8 13.27 23215 13.85 17931 13.29 38420 511572 30
2017-09-10 13.59 13.37 -0.39 13.2 13.9 13.2 24441 13.89 5931 13.11 69821 933309 34
2017-09-07 13.7 13.59 -0.1 13.6 13.79 13.5 13802 13.9 12931 13.57 57430 780471 32
2017-09-06 14 13.7 -1 13 14 13 18397 14.14 931 13 167700 2296949 98
2017-09-05 13.62 14 0.38 14 14.1 13.98 9860 14.2 13550 13.5 149820 2097656 51
2017-08-30 13.5 13.62 0.1 13.6 14 13.5 3066 14.29 10350 13.5 191000 2601843 30
2017-08-29 13.46 13.5 0.04 13.5 13.53 13.46 37071 13.73 12850 13.35 35306 476656 23
2017-08-28 13.41 13.46 0.09 13.5 13.5 13.32 36231 13.7 12850 13.35 9750 131248 6
2017-08-27 13.5 13.41 -0.15 13.35 13.5 13.2 39197 13.7 9350 13.27 17836 239144 19
2017-08-24 13.46 13.5 0.04 13.5 13.51 13.25 38197 13.7 8125 13.23 106121 1432322 125
2017-08-22 13.73 13.48 -0.41 13.32 13.58 13.32 57446 13.8 11175 13.25 54712 737590 39
2017-08-21 13.79 13.73 -0.04 13.75 13.96 13.66 55978 14.2 16075 13.51 54288 745335 30
2017-08-20 14.02 13.79 -0.37 13.65 14.13 13.6 57599 13.96 11375 13.6 34012 468995 24
2017-08-17 13.96 14.02 0.17 14.13 14.33 13.8 53103 14.39 11349 14.13 338030 4739644 163
2017-08-16 14.08 13.96 -0.33 13.75 14.02 13.75 64527 13.98 10825 13.51 81772 1141722 59
2017-08-13 14.46 14.07 -0.54 13.92 14.6 13.82 42245 14.4 11464 13.79 41970 590329 55
2017-08-10 14.5 14.46 -0.1 14.4 14.9 14.21 52703 14.8 8750 14 407993 5898603 223
2017-08-09 13.89 14.5 0.61 14.5 14.75 14.01 23437 14.59 10029 14.1 996652 14450206 360
2017-08-08 13.7 13.89 0.3 14 14.05 13.58 21500 14.1 16329 13.56 552076 7668726 232
2017-08-07 13.36 13.7 0.05 13.41 13.93 13.37 17192 13.59 22717 13.2 239569 3282901 169
2017-08-06 12.69 13.36 0.9 13.59 13.7 13 149386 13.59 149472 13.47 584364 7807659 276
2017-08-03 12.31 12.69 0.86 13.17 13.17 12.22 16426 13.17 25703 12.51 519975 6599280 277
2017-08-02 12.34 12.31 -0.12 12.22 12.4 12.22 30562 12.49 21879 12.16 67241 827816 40
2017-07-27 12.5 12.31 -0.3 12.2 12.5 12.17 50111 12.48 14802 12.15 66939 823770 48
2017-07-26 12.51 12.5 -0.01 12.5 12.5 12.34 36949 12.5 28937 12.34 83558 1044079 70
2017-07-25 12.4 12.51 0.01 12.41 12.65 12.3 36089 12.64 27463 12.11 190279 2381303 126
2017-07-24 12.37 12.4 -0.07 12.3 12.5 12.18 23128 12.57 27217 12.11 169179 2098470 125
2017-07-17 12.78 12.81 0.02 12.8 13 12.6 46441 13 19885 12.61 512226 6559984 108
2017-07-16 12.72 12.78 -0.22 12.5 12.91 12.5 29181 12.99 19885 12.5 107235 1370519 113
2017-07-12 13.29 13.12 -0.67 12.62 13.38 12.55 29842 13.29 10600 12.5 477401 6264793 176
2017-07-11 13.33 13.29 -0.32 13.01 13.6 13.01 26009 13.43 9600 12.8 483510 6423942 259
2017-07-10 12.39 13.33 0.91 13.3 13.62 12.7 7230 13.39 14800 13 597162 7960351 308
2017-07-09 12 12.39 1 13 13.19 11.9 3335 13.19 11792 12.3 661527 8193270 303
2017-07-02 11.94 11.8 -0.24 11.7 12 11.7 24536 12 10683 11.7 39483 466049 35
2017-06-28 11.86 11.94 0.14 12 12 11.65 11730 12.49 10250 11.68 44601 532670 31
2017-06-22 11.99 11.86 -0.22 11.77 12 11.77 25300 12 19060 11.62 19185 227459 18
2017-06-21 11.72 11.99 0.28 12 12 11.8 28300 12.3 27735 11.75 155171 1860477 81
2017-06-20 11.83 11.72 -0.31 11.52 11.9 11.52 48820 11.87 17060 11.45 60042 703492 40
2017-06-19 12.04 11.83 -0.21 11.83 11.91 11.81 51205 12.1 12980 11.6 2350 27802 6
2017-06-18 12 12.04 -0.06 11.94 12.1 11.94 44384 12.37 10980 11.6 148300 1785185 35
2017-06-15 12.05 12 -0.05 12 12.12 12 51205 11.99 11680 11.6 55603 667362 24
2017-06-14 12.09 12.05 0.01 12.1 12.25 11.98 36866 12.38 12160 11.6 64747 779980 35
2017-06-13 12 12.09 0.11 12.11 12.4 11.6 28597 12.39 20850 12.06 65318 789597 42
2017-06-12 12 12 0 12 12.01 12 23197 12 15650 11.86 108903 1306860 83
2017-06-11 12.02 12 -0.02 12 12.02 11.95 29712 12.45 13150 11.6 650345 7804277 280
2017-06-08 11.98 12.02 0.02 12 12.35 11.99 28158 12.48 13393 11.56 165895 1993417 91
2017-06-07 11.81 11.98 0.09 11.9 12 11.9 30202 12.15 18673 11.75 10500 125835 6
2017-06-06 11.98 11.81 -0.28 11.7 12 11.7 17705 12.15 17893 11.5 34687 409660 22
2017-06-04 11.59 11.59 -0.09 11.5 11.5 11.5 12856 11.92 14840 11.31 38 437 1
2017-06-01 11.76 11.59 -0.34 11.42 11.97 11.42 11231 11.99 9440 11.1 13800 159975 12
2017-05-31 11.58 11.76 -0.03 11.55 12.2 11 7055 12.15 4155 11.1 59709 701975 50
2017-05-30 11.48 11.58 0.04 11.52 11.76 11.5 9806 11.79 2655 11.41 11965 138549 17
2017-05-28 11.94 11.63 -0.42 11.52 12 11.5 11100 11.99 2450 11.06 24562 285779 23
2017-05-25 11.54 11.94 0.16 11.7 12 11.7 5201 12 2950 11 14327 171033 24
2017-05-24 10.98 11.54 0.94 11.92 11.92 11.25 0 0 14950 11.1 6439 74338 13
2017-05-22 11.58 11.18 -0.73 10.85 11.45 10.8 4949 12.18 2000 10.6 32450 362903 40
2017-05-21 11.58 11.58 -0.08 11.5 11.72 11.45 8120 12 8491 11.45 59633 690654 51
2017-05-18 11.71 11.58 -0.16 11.55 11.66 11.55 4890 12 3743 11.55 14175 164164 23
2017-05-17 11.77 11.71 -0.1 11.67 11.83 11.66 7563 12 10252 11.66 10140 118696 17
2017-05-16 12.02 11.77 -0.22 11.8 12 11.66 6865 12.19 2452 11.71 23072 271627 34
2017-05-15 12.2 12.02 -0.2 12 12.2 12 12318 12.2 6498 12 32500 390489 27
2017-05-14 12.29 12.2 0.07 12.36 12.5 12 16525 12.4 3920 12.11 16361 199564 21
2017-05-11 12.67 12.29 -0.12 12.55 12.69 12.12 18247 13 2548 12.1 28751 353378 33
2017-05-10 12.69 12.67 -0.34 12.35 13.09 12.11 17331 12.9 10759 12.25 117407 1487039 129
2017-05-04 11.94 12.02 0.05 11.99 12.24 11.71 2028 12.24 8150 11.73 58025 697370 42
2017-05-03 12.03 11.94 -0.06 11.97 12 11.75 4257 12.45 10850 11.7 12895 154028 17
2017-05-02 11.96 12.03 -0.31 11.65 12.5 11.65 18839 12.4 9200 11.61 75739 911404 64
2017-04-30 11.89 11.96 0.01 11.9 12.4 11.75 3739 12.4 6200 11.65 36683 438851 48
2017-04-27 11.96 11.89 -0.21 11.75 12.73 11.72 9599 12.5 5200 11.61 84916 1009360 68
2017-04-26 12.12 11.96 0.43 12.55 12.55 11.62 17179 12.73 13750 12 52903 632466 58
2017-04-24 13.17 12.12 -1.27 11.9 13 11.88 28514 12.46 0 0 72885 883427 62
2017-04-23 13.46 13.17 -0.74 12.72 13.87 12.72 31598 13.25 12807 12.7 42474 559234 43
2017-04-20 13.5 13.46 -0.28 13.22 13.9 13.21 25629 13.91 13807 13.05 61872 832718 50
2017-04-19 13.3 13.5 0.29 13.59 13.97 13.12 28837 13.6 17407 13.2 25067 338387 31
2017-04-18 13.47 13.3 -0.35 13.12 13.45 13.11 9859 14.2 16437 13.12 85596 1138315 48
2017-04-13 13.47 13.47 -0.03 13.44 13.5 13.36 11793 14.2 18079 13.05 12360 166480 6
2017-04-12 14.1 13.47 -0.75 13.35 13.9 13.35 40021 14.14 16065 13.05 46379 624616 45
2017-04-11 14 14.1 -0.08 13.92 14.5 13.41 33042 14.5 14500 13.66 196560 2771946 131
2017-04-10 14.12 14 -0.56 13.56 15.53 13.42 26243 14.12 13679 13.3 210047 2940326 193
2017-04-09 12.93 14.12 1.29 14.22 14.22 12.99 0 0 4830 14.1 653651 9231117 353
2017-04-06 12.04 12.93 0.46 12.5 13.24 12.4 0 0 9771 11.5 160878 2079686 126
2017-04-05 11.68 12.04 0.52 12.2 12.4 11.3 21141 12.4 9771 11.5 95618 1150914 73
2017-04-04 11.27 11.68 0.13 11.4 11.98 11.2 28418 11.97 10779 11.05 20420 238447 26
2017-04-03 10.66 11.27 0.55 11.21 11.72 10.45 1000 11.72 7578 10.31 74012 834460 70
2017-04-02 10.7 10.66 -0.1 10.6 10.75 10.5 12675 10.76 11591 10.33 19711 210085 22
2017-03-30 10.7 10.7 -0.28 10.42 10.74 10.42 14754 10.68 4612 10.33 9430 100891 7
2017-03-29 10.52 10.7 0.28 10.8 10.8 10.5 23144 10.83 7991 10.21 10908 116710 13
2017-03-28 10.4 10.52 0.12 10.52 10.55 10.51 22562 10.84 8445 10.51 5650 59462 6
2017-03-27 10.47 10.4 0.28 10.75 10.75 10.3 21644 10.7 5879 10.05 8410 87494 13
2017-03-26 10.37 10.47 0.16 10.53 10.53 10.3 25144 10.84 7897 10.05 3140 32872 9
2017-03-23 10.21 10.37 0.05 10.26 10.55 10.26 8530 10.84 8397 10.05 3304 34260 12
2017-03-22 10.45 10.21 -0.25 10.2 10.68 10.15 10951 10.68 6397 10.03 23461 239559 22
2017-03-21 10.29 10.45 0.06 10.35 10.5 10.35 11001 10.68 4669 10.3 13879 145104 16
2017-03-20 10.84 10.29 -0.54 10.3 10.69 10.12 29200 10.64 7531 10.3 9896 101817 16
2017-03-19 10.46 10.84 0.14 10.6 11 10.52 9833 11.01 5879 9.8 25418 275541 26
2017-03-16 10.03 10.46 0.57 10.6 10.6 10.01 21976 10.7 4549 9.9 73647 770560 45
2017-03-12 9.86 10.26 0.3 10.16 10.84 9.98 10600 10.5 10200 10.02 48832 501059 55
2017-03-02 9.57 9.57 -0.3 9.27 9.89 9.2 10810 9.9 4962 9.1 13955 133489 23
2017-03-01 9.77 9.57 -0.27 9.5 9.97 9.5 8803 9.9 4089 9.1 17959 171805 22
2017-02-20 9.61 9.61 -0.36 9.25 9.25 9.17 6500 9.97 5098 9.27 304 2812 2
2017-02-19 9.85 9.61 -0.44 9.41 9.84 9.4 6000 10.25 3083 9.11 8851 85066 21
2017-02-16 9.85 9.85 -0.54 9.31 9.31 9.31 0 0 5443 9.4 500 4655 1
2017-02-15 11.5 11.33 0.3 11.8 12 11.25 5933 11.79 1000 11 2531 28682 6
2017-02-14 11.5 11.5 0.5 12 12 12 4470 12.08 4207 11.25 175 2100 4
2017-02-13 12 11.5 -0.5 11.5 11.5 11.5 8198 12.08 2899 11.3 3100 35651 2
2017-02-12 11.77 12 0.23 12 12 11.99 5007 12.15 5999 11.5 1983 23791 3
2017-02-09 11.77 11.77 -11.77 0 0 0 4959 12 1899 11.25 0 0 0
2017-02-08 11.99 11.77 0.01 12 12 11.25 9140 12 3040 11.36 8679 102171 13
2017-02-07 11.82 11.99 -0.12 11.7 12 11.7 12081 12 4852 11.5 11222 134575 8
2017-02-06 11.85 11.82 0.15 12 12 11.5 12459 11.99 4853 11.5 1587 18756 5
2017-02-05 11.83 11.85 0 11.83 11.86 11.83 10569 12 4939 11.5 3564 42242 4
2017-02-02 11.67 11.83 0.33 12 12 11.5 5674 12 5939 11.5 5992 70896 10
2017-02-01 11.73 11.67 -0.23 11.5 12 11.5 2194 11.9 2265 11.25 3770 44007 10
2017-01-31 11.96 11.73 -0.11 11.85 11.99 11.55 5383 12 313 11.6 11750 137885 16
2017-01-30 12.01 11.96 -0.25 11.76 12.5 11.75 14233 12.4 5639 11.8 3931 47029 10
2017-01-29 12.01 12.01 -0.26 11.75 12.5 11.75 13782 12.5 4087 11.75 710 8375 3
2017-01-26 12 12.01 0 12 12.3 12 11101 12.5 4087 11.6 2094 25157 8
2017-01-24 11.86 12 0.14 12 12 12 12191 12.3 4168 11.66 2857 34284 7
2017-01-23 12 11.86 -0.3 11.7 12.01 11.7 9485 12.45 4090 11.6 13315 157914 11
2017-01-22 11.79 12 0.21 12 12.01 11.99 1304 12.45 2090 11.5 17220 206659 16
2017-01-19 12.3 11.79 -0.7 11.6 12.01 11.55 12254 12.45 1090 11.5 18094 213389 16
2017-01-18 12.46 12.3 -0.46 12 12.5 12 25138 12.99 3088 11.85 22555 277344 37
2017-01-17 12.5 12.46 -0.2 12.3 12.95 12.26 24719 12.99 9285 12.26 4153 51743 13
2017-01-16 12.64 12.5 -0.39 12.25 12.6 12.25 18972 12.99 8285 12.25 17013 212692 34
2017-01-15 12.76 12.64 -0.01 12.75 12.75 12.53 16203 12.99 4285 12.53 11588 146451 23
2017-01-11 11.15 11.77 1.1 12.25 12.25 11.1 0 0 8500 11.65 86812 1022140 91
2017-01-10 10.5 11.15 0.76 11.26 11.4 10.7 18022 11.48 6610 10.92 30294 337888 59
2017-01-09 10.61 10.5 -0.11 10.5 10.55 10.49 13405 10.7 10367 10.41 24463 256862 15
2017-01-08 10.53 10.61 0 10.53 10.75 10.53 10699 10.7 6260 10.41 8557 90777 7
2017-01-05 10.56 10.53 -0.06 10.5 10.6 10.24 10404 10.75 7110 10.06 40194 423097 21
2016-12-26 9.57 9.58 0.03 9.6 9.6 9.55 24966 9.74 4092 9.6 9708 93044 8
2016-12-25 9.6 9.57 -0.05 9.55 9.6 9.55 25145 9.79 3892 9.55 8450 80841 6
2016-12-22 9.62 9.6 -0.11 9.51 9.71 9.5 23656 9.68 19750 9.25 24397 234321 16
2016-12-21 9.77 9.62 -0.15 9.62 9.75 9.6 32335 9.85 15484 9.6 10437 100424 15
2016-12-20 9.59 9.77 -0.02 9.57 9.83 9.57 29384 9.84 14712 9.57 14281 139467 22
2016-12-19 9.45 9.59 0.3 9.75 9.75 9.45 31134 9.85 12916 9.42 22497 215712 16
2016-12-18 9.47 9.45 -0.07 9.4 9.51 9.4 27905 9.8 11916 9.3 4766 45029 5
2016-12-15 9.45 9.47 0.3 9.75 9.75 9.2 29884 9.8 14816 9.23 7336 69453 16
2016-12-14 9.41 9.45 0.19 9.6 9.7 9.35