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 |