responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

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

Export Development Bank of Egypt (EDBE)

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 9.33 9.36 0.03 9.36 9.4 9.11 571082 9.36 179889 9.36 114848 1069650 87
2022-01-09 9.24 9.33 0.08 9.32 9.46 9.29 500990 9.36 177492 9.4 284471 2663725 139
2022-01-05 9.19 9.24 0.13 9.32 9.32 9.2 524433 9.29 138505 9.24 158115 1462833 94
2022-01-04 9.09 9.19 0.13 9.22 9.22 9.05 483075 9.19 162626 9.16 169800 1552237 93
2022-01-03 9.02 9.09 0.08 9.1 9.13 9 465184 9.09 131574 9.04 61324 555747 25
2022-01-02 9.09 9.02 -0.07 9.02 9.11 9.01 427063 9.07 127266 9.02 38226 345371 28
2021-12-30 9.04 9.09 0.05 9.09 9.11 8.94 567022 9.09 152473 9.03 168011 1523357 69
2021-12-29 9.01 9.04 0.04 9.05 9.15 9.01 552565 9.07 216245 9.07 86985 788018 38
2021-12-28 8.93 9.01 0.07 9 9.06 8.92 487076 9.05 159142 9.01 68583 615236 40
2021-12-27 8.99 8.93 -0.03 8.96 9.09 8.91 403320 9 91676 8.91 55022 493257 56
2021-12-26 9.02 8.99 -0.02 9 9.15 8.96 414046 9.04 152625 9 105498 952250 60
2021-12-23 8.93 9.02 0.03 8.96 9.15 8.9 455427 9.09 167967 8.97 133686 1205716 96
2021-12-22 8.92 8.93 0.01 8.93 9 8.9 430123 8.93 172547 8.92 92451 826783 72
2021-12-21 8.99 8.92 -0.07 8.92 9.05 8.87 370888 9.03 133469 8.92 73627 659485 67
2021-12-20 9.02 8.99 -0.07 8.95 9.13 8.95 392823 8.99 141047 8.95 46401 417676 48
2021-12-19 9.1 9.02 -0.08 9.02 9.14 9 435520 9.02 109575 9.01 74363 673667 42
2021-12-16 9.1 9.1 0 9.1 9.23 9.09 414039 9.13 101386 9.11 50150 457836 41
2021-12-15 9.12 9.1 -0.03 9.09 9.26 9.07 381439 9.15 99475 9.09 37479 341943 37
2021-12-14 9.2 9.12 -0.05 9.15 9.3 9.1 423778 9.15 89536 9.1 50060 458656 45
2021-12-13 9.16 9.2 0.04 9.2 9.4 9.17 377895 9.29 110855 9.2 114092 1056767 74
2021-12-12 9.08 9.16 0.08 9.16 9.3 9.06 459577 9.29 116599 9.16 173607 1596553 85
2021-12-09 9.22 9.08 -0.14 9.08 9.22 9 389678 9.19 161557 9.08 115559 1051683 76
2021-12-08 9.37 9.22 -0.17 9.2 9.37 9.15 277103 9.2 39304 9.11 65312 605033 58
2021-12-07 9.15 9.37 0.22 9.37 9.7 9.17 463257 9.5 182034 9.37 296918 2809192 191
2021-12-06 9.1 9.15 0.05 9.15 9.49 9.05 400600 9.25 43586 9.15 152572 1409138 74
2021-12-05 9.1 9.1 0 9.1 9.25 9.05 357576 9.19 106995 9.1 30074 274507 33
2021-12-02 9.15 9.1 -0.05 9.1 9.25 9.1 378533 9.19 80623 9.1 58745 536017 42
2021-12-01 9.12 9.15 0.16 9.28 9.28 9.1 378672 9.28 119079 9.15 35994 329957 34
2021-11-30 9.08 9.12 0.02 9.1 9.21 9 419229 9.19 112478 9.11 135119 1232867 64
2021-11-29 9 9.08 0.05 9.05 9.12 8.94 394462 9.05 102969 9.06 139273 1256551 69
2021-11-28 9.03 9 0.02 9.05 9.13 8.6 373641 9.05 189287 9.01 35973 321759 32
2021-11-25 9.02 9.03 0.02 9.04 9.15 9 363171 9.1 117332 9.04 41824 378573 27
2021-11-24 8.97 9.02 0.05 9.02 9.07 8.91 367475 9.08 164330 9.02 60954 548518 47
2021-11-23 8.85 8.97 0.04 8.89 9.17 8.8 383684 8.97 92126 8.9 53270 478596 39
2021-11-22 8.85 8.85 0.07 8.92 8.93 8.78 338451 8.92 90437 8.86 17616 156126 18
2021-11-21 8.85 8.85 0 8.85 9 8.72 316708 8.89 147604 8.74 46663 410489 50
2021-11-18 9 8.85 -0.15 8.85 8.9 8.84 392242 8.97 111432 8.86 79203 701310 43
2021-11-17 9.03 9 -0.03 9 9.04 8.9 374221 9 106574 8.93 80235 721160 56
2021-11-16 9.01 9.03 -0.09 8.92 9.1 8.91 399763 9 58730 8.99 98881 891436 66
2021-11-15 9.15 9.01 -0.15 9 9.19 9 367984 9.12 137563 9.02 153689 1387781 68
2021-11-14 9.21 9.15 -0.06 9.15 9.28 9.07 413603 9.2 140873 9.15 112177 1025832 64
2021-11-11 9 9.21 0.21 9.21 9.33 9 369401 9.3 211237 9.21 257155 2347226 126
2021-11-10 9.08 9 -0.08 9 9.15 8.87 399357 9.04 149917 9 162785 1466601 104
2021-11-09 9.3 9.08 -0.22 9.08 9.39 9.01 395400 9.13 110497 9.08 107673 985908 89
2021-11-08 9.18 9.3 0.12 9.3 9.39 9.05 348114 9.3 167134 9.21 124670 1152660 72
2021-11-07 9.18 9.18 0 9.18 9.24 9.03 281742 9.25 114114 9.18 24022 220352 20
2021-11-04 9.15 9.18 0.03 9.18 9.25 9 297334 9.18 178366 9.1 49792 451480 53
2021-11-03 9.38 9.15 -0.04 9.34 9.4 9 363744 9.25 202164 9.25 156481 1428718 101
2021-11-02 9.34 9.38 0.1 9.44 9.48 9.22 272852 9.38 128001 9.25 65351 609576 40
2021-11-01 9.19 9.34 0.12 9.31 9.44 9.2 198447 9.31 145924 9.32 61439 574261 57
2021-10-31 9.16 9.19 0.04 9.2 9.2 9.05 158234 9.2 166805 9.16 46474 424328 36
2021-10-28 9.02 9.16 0.15 9.17 9.2 9 189145 9.16 206297 9.2 140385 1285063 64
2021-10-27 9.08 9.02 0.07 9.15 9.15 8.9 170727 9.15 312729 9.15 225950 2031820 105
2021-10-26 9.11 9.08 -0.09 9.02 9.27 8.92 171661 9.08 268892 9.05 285886 2594199 151
2021-10-25 9.14 9.11 -0.03 9.11 9.3 8.95 147252 9.17 236631 9.11 107044 968465 101
2021-10-24 9.16 9.14 -0.04 9.12 9.39 9.11 159078 9.18 163544 9.18 108671 999575 87
2021-10-20 9.3 9.16 0.04 9.34 9.43 9.01 210993 9.34 192646 9.16 179480 1643033 149
2021-10-19 9.7 9.3 -0.4 9.3 9.71 9.24 253240 9.3 149064 9.27 128488 1218685 104
2021-10-18 9.57 9.7 0.13 9.7 9.75 9.53 220547 9.74 114864 9.74 68275 658914 74
2021-10-17 9.5 9.57 0.09 9.59 9.68 9.39 193004 9.57 91679 9.51 36690 350295 27
2021-10-14 9.44 9.5 0.21 9.65 9.65 9.33 219812 9.35 123332 9.35 271898 2559770 172
2021-10-13 9.69 9.44 -0.25 9.44 9.7 9.36 229487 9.58 106864 9.44 261410 2489174 102
2021-10-12 9.74 9.69 -0.08 9.66 9.9 9.66 288867 9.69 170179 9.66 66907 652200 47
2021-10-11 9.42 9.74 0.24 9.66 9.94 9.5 224680 9.8 166288 9.66 263358 2551975 162
2021-10-10 9.41 9.42 0.01 9.42 9.68 9.4 184292 9.59 298630 9.45 47562 449286 49
2021-10-06 9.51 9.41 -0.1 9.41 9.63 9.32 192314 9.56 281863 9.44 133330 1254262 49
2021-10-05 9.5 9.51 0.1 9.6 9.65 9.5 171157 9.6 241842 9.52 79435 755652 57
2021-10-04 9.69 9.5 -0.19 9.5 9.69 9.45 178612 9.59 150162 9.5 43359 414785 51
2021-10-03 9.69 9.69 0 9.69 9.9 9.68 167558 9.85 46131 9.69 32070 311098 26
2021-09-30 9.69 9.69 0.09 9.78 9.9 9.7 180311 9.9 143214 9.9 16132 157091 20
2021-09-29 9.83 9.69 -0.2 9.63 10.06 9.63 220443 9.83 130709 9.7 43560 424642 45
2021-09-28 9.86 9.83 -0.01 9.85 10 9.7 193482 9.99 210486 9.9 95996 942078 87
2021-09-27 10.25 9.86 -0.11 10.14 10.27 9.8 317369 10.14 215412 9.86 190022 1902791 144
2021-09-26 10.37 10.25 -0.12 10.25 10.6 10.2 392848 10.35 97083 10.4 201418 2087979 130
2021-09-23 9.84 10.37 0.53 10.37 10.53 9.88 227147 10.52 241069 10.37 257699 2653728 158
2021-09-22 9.75 9.84 0.09 9.84 10.19 9.67 145344 10 291765 9.84 87230 860941 67
2021-09-21 9.99 9.75 -0.24 9.75 9.99 9.1 153510 9.75 304339 9.61 394249 3718441 205
2021-09-20 10.44 9.99 -0.45 9.99 10.4 9.9 259305 9.99 109816 9.95 401134 4026616 259
2021-09-19 10.69 10.44 -0.46 10.23 10.74 10.22 327382 10.43 112819 10.25 99629 1049956 106
2021-09-16 10.83 10.69 -0.14 10.69 10.9 10.66 373921 10.75 69579 10.69 32040 343474 50
2021-09-15 10.91 10.83 -0.22 10.69 11 10.69 336354 10.83 116939 10.69 112531 1215514 75
2021-09-14 10.82 10.91 0.18 11 11 10.82 281419 11 155059 10.91 100159 1097006 83
2021-09-13 10.93 10.82 -0.11 10.82 11.05 10.78 262736 10.9 101619 10.82 128895 1406373 77
2021-09-12 10.68 10.93 0.25 10.93 11 10.6 266425 10.97 181080 10.93 186118 2022120 110
2021-09-09 10.92 10.68 -0.27 10.65 11.2 10.65 302673 10.84 98342 10.85 91576 984551 71
2021-09-08 11 10.92 0.05 11.05 11.05 10.7 313656 11.04 121738 10.92 80831 876224 74
2021-09-07 11.09 11 -0.09 11 11.25 10.6 371655 11 155061 10.85 173504 1895297 107
2021-09-06 11.29 11.09 0 11.29 11.3 10.5 205754 11.09 261665 11 321135 3549926 139
2021-09-05 11.56 11.29 -0.25 11.31 11.79 11.27 419778 11.3 121727 11.46 183989 2114696 131
2021-09-02 11.61 11.56 0.04 11.65 11.8 11.46 459604 11.7 204127 11.65 346080 3999955 156
2021-09-01 11.48 11.61 0.12 11.6 11.8 11.46 483849 11.6 131301 11.55 114483 1328911 71
2021-08-31 11.61 11.48 -0.02 11.59 11.68 11.4 523033 11.6 189417 11.59 197158 2264275 112
2021-08-30 11.71 11.61 -0.03 11.68 11.94 11.42 458953 11.68 201370 11.6 443481 5150171 196
2021-08-29 11.78 11.71 -0.17 11.61 11.85 11.6 533244 11.69 237268 11.62 292638 3427334 116
2021-08-26 11.7 11.78 -0.01 11.69 12 11.48 680650 11.69 324403 11.61 620436 7311831 264
2021-08-25 11.66 11.7 -0.06 11.6 11.89 11.56 698728 11.65 344185 11.6 401306 4695005 203
2021-08-24 11.93 11.66 -0.33 11.6 12.15 11.5 795310 11.6 217102 11.52 747522 8717704 327
2021-08-23 11.77 11.93 0.11 11.88 12.09 11.72 630558 11.87 113469 11.79 459246 5479774 232
2021-08-22 11.6 11.77 0.1 11.7 11.96 11.55 436749 11.8 191618 11.7 323404 3806646 224
2021-08-19 11.87 11.6 -0.41 11.46 11.85 11.4 532507 11.54 216062 11.48 387324 4493039 229
2021-08-18 11.87 11.88 -0.21 11.66 12.1 11.65 589313 11.7 297720 11.66 688775 8180115 342
2021-08-17 11.85 11.87 0.15 12 12.1 11.62 573359 11.99 294171 11.8 1148031 13627804 569
2021-08-16 11.83 11.85 -0.18 11.65 12.05 11.51 563493 11.71 280139 11.7 420035 4977448 243
2021-08-15 12.02 11.83 -0.22 11.8 12.27 11.63 565892 11.8 139138 11.66 315763 3733949 206
2021-08-11 12.41 12.02 -0.45 11.96 12.4 11.81 698292 12.1 408200 11.96 827505 9945860 376
2021-08-10 12.07 12.41 0.09 12.16 12.78 12 732580 12.25 290505 12.18 1713981 21278016 782
2021-08-09 11.98 12.07 0.04 12.02 12.38 11.84 758392 12.14 273897 12.02 1234354 14899323 592
2021-08-08 11.46 11.98 0.5 11.96 12.2 11.71 504503 12.04 301840 11.95 1939942 23241179 816
2021-08-05 11.44 11.46 -0.08 11.36 11.74 11.25 730167 11.36 397580 11.34 503765 5772023 247
2021-08-04 11.17 11.44 0.29 11.46 11.65 11.05 498587 11.46 465334 11.4 1453865 16629629 615
2021-08-03 10.81 11.17 0.2 11.01 11.4 10.85 451946 11.15 375525 11.02 1062191 11868986 585
2021-08-02 10.34 10.81 0.66 11 11.15 10.4 233506 11 493003 10.9 1632933 17653566 699
2021-08-01 10.19 10.34 0.09 10.28 10.49 10.21 302554 10.36 221876 10.28 342565 3543570 261
2021-07-29 10.26 10.19 -0.07 10.19 10.43 10.15 232450 10.2 233159 10.19 114591 1168064 99
2021-07-28 10.19 10.26 -0.01 10.18 10.49 10.13 283754 10.29 224525 10.2 273770 2808641 171
2021-07-27 10.21 10.19 -0.06 10.15 10.38 10.1 259252 10.19 303507 10.15 290691 2962202 173
2021-07-26 10.2 10.21 0.1 10.3 10.35 10.1 205059 10.3 161024 10.23 147521 1506393 105
2021-07-25 10.22 10.2 -0.02 10.2 10.44 10.1 248624 10.3 329143 10.2 299471 3053744 171
2021-07-18 10.58 10.22 -0.46 10.12 10.69 10 290205 10.23 267332 10.12 503915 5151495 258
2021-07-15 10.85 10.58 -0.35 10.5 10.9 10.5 310511 10.64 225590 10.51 260827 2759401 136
2021-07-14 10.87 10.85 -0.22 10.65 11 10.65 327032 10.7 63468 10.66 99523 1080207 76
2021-07-13 10.64 10.87 0.16 10.8 10.99 10.6 223190 10.9 149342 10.8 46076 500872 40
2021-07-12 10.78 10.64 -0.04 10.74 10.96 10.11 167889 10.9 101185 10.74 42798 455172 56
2021-07-11 12.84 12.93 0.31 13.15 13.15 12.34 124166 13.07 110798 13 158483 2048868 76
2021-07-08 12.98 12.8 -0.26 12.72 13 12.7 220660 12.74 78076 12.73 57364 734292 65
2021-07-07 12.95 12.98 -0.05 12.9 13.15 12.88 306767 13 241382 12.9 51223 664872 49
2021-07-06 13.1 12.95 -0.22 12.88 13.06 12.81 299477 12.9 216364 12.88 210421 2724109 95
2021-07-05 13.17 13.11 -0.16 13.01 13.32 13.01 240575 13.15 42415 13.01 89434 1172864 71
2021-07-04 13.17 13.17 0.08 13.25 13.25 13 194515 13.25 162975 13.24 9494 125010 30
2021-06-30 13.03 13.17 0.22 13.25 13.35 12.98 246764 13.27 69271 13.1 57550 757668 76
2021-06-29 13.44 13.03 -0.46 12.98 13.34 12.98 480963 13 142808 12.98 136492 1778117 104
2021-06-28 13.67 13.44 -0.25 13.42 13.72 13.2 597924 13.42 78287 13.3 280886 3775892 212
2021-06-27 13.74 13.67 -0.01 13.73 13.83 13.43 580430 13.73 102588 13.52 64518 882093 63
2021-06-24 13.76 13.72 -0.24 13.52 14 13.46 769110 13.66 282630 13.51 418200 5736966 188
2021-06-23 13.54 13.76 0.17 13.71 13.99 13.51 508700 13.78 514274 13.71 400381 5508352 163
2021-06-22 13.04 13.54 0.37 13.41 13.7 13.38 350645 13.7 277635 13.41 340587 4610125 239
2021-06-21 13.2 13.04 0 13.2 13.6 12.61 528130 13.3 406731 13.2 880198 11475074 278
2021-06-20 13.46 13.19 -0.29 13.17 13.49 13.1 504989 13.2 420460 13.17 543985 7177461 81
2021-06-17 13.36 13.46 0.19 13.55 13.65 13.15 468157 13.56 403461 13.35 207647 2795358 144
2021-06-16 13.37 13.36 0.02 13.39 13.48 13.2 430032 13.39 258836 13.21 201694 2694744 118
2021-06-15 13.53 13.37 -0.26 13.27 13.68 13.09 628010 13.25 116377 13.2 555055 7419334 201
2021-06-14 13.76 13.53 -0.26 13.5 13.77 13.4 804444 13.5 225968 13.46 662840 8970451 142
2021-06-13 13.63 13.76 -0.04 13.59 13.88 13.5 682555 13.74 291247 13.59 174751 2404436 142
2021-06-10 13.65 13.6 0.05 13.7 13.71 13.41 671389 13.65 345908 13.51 267359 3636014 164
2021-06-09 13.5 13.65 0.1 13.6 13.8 13.41 866987 13.6 451599 13.5 283424 3869506 182
2021-06-08 13.35 13.5 0.33 13.68 13.97 13.04 787017 13.68 569277 13.34 606995 8195317 281
2021-06-07 13.06 13.34 0.14 13.2 13.59 12.97 694302 13.3 523300 13.21 667386 8901379 277
2021-06-06 13.02 13.06 0.16 13.18 13.35 12.8 448113 13.18 353039 13 292339 3816923 215
2021-06-03 13.21 13.02 -0.16 13.05 13.25 12.8 455899 13.05 397056 12.89 721709 9393885 308
2021-06-02 13.13 13.21 -0.06 13.07 13.6 12.9 735624 13.28 226613 13.07 893435 11800579 299
2021-06-01 12.67 13.13 0.58 13.25 13.5 12.64 810942 13.26 461057 13.25 1796732 23589363 505
2021-05-31 12.26 12.67 0.54 12.8 13.1 12.15 316380 12.8 265882 12.57 929891 11778386 460
2021-05-30 12.52 12.26 -0.3 12.22 12.49 12.06 282377 12.4 196850 12.23 293204 3595598 139
2021-05-27 12.23 12.52 0.08 12.31 12.7 12.25 340438 12.46 266098 12.31 816877 10224324 304
2021-05-26 11.91 12.23 0.44 12.35 12.5 11.8 224172 12.4 566299 12.36 604270 7388783 247
2021-05-25 12.02 11.89 -0.12 11.9 12.06 11.8 134256 11.99 106069 11.9 27420 326110 33
2021-05-24 12.17 12.02 -0.12 12.05 12.2 11.9 198777 12.05 87731 12 102431 1231189 73
2021-05-23 12.21 12.17 -0.07 12.14 12.25 12.1 215013 12.25 158437 12.14 52817 642545 35
2021-05-20 12.26 12.21 0.04 12.3 12.34 12.14 156052 12.28 136704 12.2 280183 3419740 81
2021-05-19 12.32 12.26 -0.1 12.22 12.45 12.22 206610 12.3 134333 12.23 106384 1304122 50
2021-05-18 12.54 12.32 -0.09 12.45 12.58 12.26 214841 12.46 164294 12.45 154994 1910172 90
2021-05-17 12.47 12.54 -0.07 12.4 12.8 12.4 206732 12.5 47171 12.41 170897 2143165 114
2021-05-11 12.06 12.47 0.54 12.6 12.74 12.1 219547 12.41 238229 12.39 409405 5105473 157
2021-05-10 12.19 12.06 -0.07 12.12 12.2 11.9 167145 12.24 214941 12.12 194200 2342620 56
2021-05-09 12.34 12.19 -0.14 12.2 12.29 12.1 204869 12.28 186159 12.2 136600 1665810 36
2021-05-06 12.34 12.34 -0.06 12.28 12.5 12.16 306189 12.39 220655 12.28 240724 2970253 92
2021-05-05 12.44 12.34 -0.04 12.4 12.47 12.23 164134 12.4 171806 12.27 26455 326396 23
2021-05-04 12.05 12.44 0.26 12.31 12.55 12.31 270936 12.43 300035 12.31 297320 3699966 124
2021-04-28 12.26 12.05 -0.26 12 12.2 12 142547 12.14 154798 12.02 72592 875073 35
2021-04-27 11.79 12.26 0.31 12.1 12.43 11.91 185573 12.23 230854 12.12 207020 2538710 96
2021-04-26 12.1 11.79 -0.01 12.09 12.1 11.62 134397 12.09 125612 11.87 13220 155881 10
2021-04-25 12.01 12.1 0.04 12.05 12.2 11.86 175960 12.05 165681 11.98 86363 1045161 37
2021-04-22 12 12.01 0 12 12.1 11.96 166120 12.1 81833 12 78574 943378 24
2021-04-21 12.18 12 -0.18 12 12 12 191686 12.2 54231 12 9000 108000 5
2021-04-20 11.99 12.18 0.06 12.05 12.29 11.88 213926 12.19 171647 12.05 145084 1766732 60
2021-04-19 12.04 11.99 0.06 12.1 12.1 11.72 153734 12.15 96516 12.1 34550 414374 17
2021-04-18 12.08 12.04 0.01 12.09 12.21 11.83 149708 12 61240 11.91 161477 1943549 43
2021-04-15 11.91 12.08 0.4 12.31 12.31 11.8 123102 12.3 105640 11.9 38423 463985 26
2021-04-14 12.23 11.91 -0.33 11.9 12.03 11.61 120592 11.9 102689 11.83 161050 1917465 92
2021-04-13 12.38 12.23 -0.28 12.1 12.42 12.1 245023 12.2 59444 12 40277 492749 23
2021-04-12 12.23 12.38 0.43 12.66 12.66 12.02 24659 12.7 19103 12.16 242527 3002739 99
2021-04-11 11.77 12.23 0.52 12.29 12.46 12.09 28249 12.35 22438 11.9 235145 2876714 101
2021-04-08 11.65 11.77 0.32 11.97 11.99 11.56 36031 12.19 26632 11.6 133935 1576136 66
2021-04-07 11.64 11.65 0.09 11.73 11.74 11.55 60864 11.84 18884 11.11 28532 332301 26
2021-04-06 11.57 11.64 0.04 11.61 11.8 11.31 45094 11.74 18984 11.47 254214 2958908 119
2021-04-05 11.87 11.57 -0.26 11.61 11.99 11 61701 11.89 3719 10.69 257297 2976705 130
2021-04-04 12.01 11.87 -0.01 12 12.23 11.67 90008 12.14 34561 11.67 136056 1614853 76
2021-04-01 11.67 12.01 0.53 12.2 12.2 11.58 44613 12.23 23955 11.73 276702 3322209 112
2021-03-31 11.85 11.67 -0.13 11.72 11.9 11.44 48799 11.94 22155 11.41 112959 1317981 61
2021-03-30 11.72 11.85 0.08 11.8 12 11.57 36435 11.98 24255 11.55 236638 2804490 93
2021-03-29 11.75 11.72 -0.08 11.67 11.9 11.6 22051 12 26654 11.61 69163 810622 45
2021-03-28 11.92 11.75 -0.27 11.65 12.28 11.62 18400 12.18 18504 11.61 306757 3604923 162
2021-03-25 12.05 11.92 0.37 12.42 12.42 11.3 3900 12.5 20717 11.65 254341 3031930 101
2021-03-24 11.57 12.05 0.16 11.73 12.23 11.73 13670 12.2 31237 11.7 203971 2457020 98
2021-03-23 12.19 11.57 -0.19 12 12.2 11.2 33054 12.15 20197 11.65 534208 6179398 212
2021-03-22 12.6 12.19 -1.1 11.5 12.61 11.35 50754 12.95 0 0 334170 4074698 145
2021-03-21 12.72 12.6 0.18 12.9 12.9 12.05 67150 12.95 13300 12.4 246829 3109136 119
2021-03-18 12.57 12.72 0.13 12.7 12.9 12.55 36250 12.94 24722 12.61 91200 1159779 58
2021-03-17 12.56 12.57 0.13 12.69 12.93 12.43 32250 13 24422 12.41 362780 4560921 127
2021-03-16 12.64 12.56 0.09 12.73 12.73 12.4 57663 12.73 26100 12.55 246249 3093984 83
2021-03-15 12.66 12.64 0.09 12.75 12.75 12.5 54899 12.76 32100 12.51 249118 3148704 138
2021-03-14 12.66 12.66 0.04 12.7 12.88 12.55 74561 12.9 16100 12.3 120162 1521370 44
2021-03-11 12.75 12.66 -0.15 12.6 12.75 12.6 43739 12.9 11740 12.56 131616 1665791 54
2021-03-10 12.9 12.75 0 12.9 13 12.65 50789 12.99 19842 12.66 352514 4493231 129
2021-03-09 12.69 12.9 0.31 13 13.05 12.65 35859 13.05 35940 12.54 613513 7914089 182
2021-03-08 12.79 12.69 0.2 12.99 13 12.4 44181 13 60100 12.04 366058 4646856 160
2021-03-07 12.75 12.79 -0.05 12.7 13.19 12.62 45819 13.18 20100 12.55 257787 3297118 132
2021-03-04 12.68 12.75 0.17 12.85 13 12.4 45419 12.99 100 12.01 40699 518873 45
2021-03-03 13.04 12.68 -0.04 13 13.24 12.4 69119 13.16 35100 12.26 130504 1655260 75
2021-03-02 13.06 13.04 -0.01 13.05 13.35 12.71 79769 13.3 3800 12.61 845788 11026516 149
2021-03-01 13.14 13.06 0.01 13.15 13.29 12.6 81790 13.35 43738 13 188372 2460003 92
2021-02-28 13.36 13.14 -0.11 13.25 13.37 12.6 63880 13.29 0 0 127622 1676560 93
2021-02-25 13.22 13.36 0.08 13.3 13.45 13.25 79780 13.48 10600 13.21 154890 2070049 84
2021-02-24 13.32 13.22 -0.12 13.2 13.39 13.11 98866 13.29 7500 13.05 269152 3556950 122
2021-02-23 13.41 13.32 -0.01 13.4 13.5 13.2 109262 13.4 7500 13.13 352066 4688302 155
2021-02-22 13.48 13.41 0.02 13.5 13.5 13.32 99113 13.7 7500 13.13 193079 2589321 77
2021-02-21 13.53 13.48 -0.08 13.45 13.6 13.4 102252 13.7 6500 13.13 80392 1083327 57
2021-02-18 13.44 13.53 0.07 13.51 13.69 13.4 83726 13.75 8500 13.13 200251 2710187 93
2021-02-17 13.65 13.44 0.03 13.68 13.75 13.4 140323 13.7 24800 13.32 259268 3485525 105
2021-02-16 13.55 13.65 0.18 13.73 13.73 13.55 114217 13.75 15600 13.55 169046 2307380 95
2021-02-15 13.78 13.55 -0.2 13.58 13.77 13.43 218754 13.87 9400 13.4 268389 3637763 122
2021-02-14 14.01 13.78 -0.13 13.88 14.15 13.51 216517 13.94 20055 13.53 365982 5043412 161
2021-02-11 14.05 14.01 -0.05 14 14.27 13.9 233184 14.16 14500 13.51 114647 1605827 65
2021-02-10 14.17 14.05 0.02 14.19 14.3 13.8 259492 14.29 11500 13.62 291140 4089576 170
2021-02-09 14.32 14.17 -0.02 14.3 14.3 14.1 242694 14.35 24850 14.01 125016 1770865 93
2021-02-08 14.41 14.32 -0.08 14.33 14.6 14.11 222319 14.38 24430 14.01 309646 4433642 175
2021-02-07 14.17 14.41 0.28 14.45 14.6 14.17 185619 14.65 31540 14.25 515742 7429658 291
2021-02-04 14.19 14.17 0.08 14.27 14.35 14.1 206770 14.34 22780 14.07 390002 5526600 158
2021-02-03 14.04 14.19 0.2 14.24 14.36 14.05 211843 14.35 29020 13.95 356063 5051064 206
2021-02-02 13.58 14.04 0.61 14.19 14.24 13.6 175478 14.23 39666 13.95 780331 10955415 313
2021-02-01 13.54 13.58 0.16 13.7 13.7 13.43 218555 13.72 15520 13.45 89938 1221294 66
2021-01-31 13.65 13.54 -0.05 13.6 13.65 13.42 213702 13.69 27064 13.42 161816 2190967 79
2021-01-27 13.69 13.65 -0.09 13.6 13.75 13.55 207907 13.74 26642 13.55 357180 4876815 168
2021-01-26 13.68 13.69 0.11 13.79 13.84 13.61 177561 13.87 37815 13.57 438618 6006137 190
2021-01-25 13.79 13.68 -0.18 13.61 13.95 13.54 250798 13.7 34315 13.55 1057277 14460946 210
2021-01-24 13.81 13.79 0.09 13.9 13.9 13.7 177504 13.98 41005 13.68 370207 5105538 127
2021-01-21 13.68 13.81 0.2 13.88 13.96 13.66 140356 13.96 38862 13.6 392033 5413056 201
2021-01-20 13.53 13.68 0.37 13.9 13.9 13.53 149656 13.9 39130 13.56 437487 5985384 154
2021-01-19 13.67 13.53 -0.17 13.5 13.69 13.39 188744 13.74 110010 13.25 321540 4350176 150
2021-01-18 13.65 13.67 0.02 13.67 13.99 13.5 168518 13.75 110010 13.31 506824 6930368 194
2021-01-17 13.7 13.65 -0.1 13.6 13.81 13.57 153182 13.68 126910 13.57 266222 3634443 158
2021-01-14 13.62 13.7 0.17 13.79 13.82 13.55 104528 13.8 120410 13.56 332847 4558697 164
2021-01-13 13.71 13.62 0 13.71 13.85 13.41 144881 13.7 48110 13.46 376649 5128736 159
2021-01-12 14.13 13.71 -0.31 13.82 14.22 13.32 215300 13.95 28110 13.41 1204027 16502612 517
2021-01-11 14 14.13 -0.1 13.9 14.36 13.9 229730 14.26 19183 13.8 1143143 16149468 413
2021-01-10 13.81 13.91 0.18 13.99 14.09 13.75 235089 13.99 10808 13.71 471215 6554568 211
2021-01-06 13.86 13.81 0.04 13.9 14.07 13.66 189292 13.99 9000 13.5 328126 4532387 144
2021-01-05 13.81 13.86 0.17 13.98 13.98 13.76 167175 14.25 79400 13.8 76344 1057923 74
2021-01-04 13.99 13.81 -0.03 13.96 13.97 13.71 127798 13.97 74650 13.7 295661 4081713 169
2021-01-03 14.31 13.99 -0.43 13.88 14.2 13.86 137724 14.1 14620 13.86 401542 5616335 145
2020-12-31 14.45 14.31 -0.38 14.07 14.53 14.07 106824 14.77 18000 14.05 503385 7205506 211
2020-12-30 14.08 14.45 0.57 14.65 14.79 14.22 113169 14.7 18000 14.05 1243036 17960470 435
2020-12-29 13.87 14.08 0.27 14.14 14.25 13.8 99863 14.25 25500 13.87 538303 7578765 194
2020-12-28 13.9 13.87 -0.18 13.72 14.14 13.7 47146 13.98 18237 13.6 122283 1695775 84
2020-12-27 13.99 13.9 0 13.99 14.2 13.7 23450 14.1 18000 13.71 301930 4196448 158
2020-12-24 13.86 13.99 0.34 14.2 14.2 13.82 19500 14.25 15000 13.75 831062 11627212 286
2020-12-23 13.85 13.86 0.03 13.88 14.24 13.65 10500 14.2 32999 13.66 1152851 15981300 394
2020-12-22 14.26 13.85 -0.4 13.86 14.4 13.56 11000 13.94 42719 13.63 1519032 21035067 474
2020-12-21 15.8 14.26 -1.58 14.22 15.51 14.22 115189 14.92 0 0 1759248 25086770 277
2020-12-20 15.76 15.8 0.14 15.9 16 15.42 114214 16 6673 15.42 269769 4261729 82
2020-12-17 16.03 15.76 -0.42 15.61 16 15.61 90340 16.4 45673 15.42 1323567 20856867 325
2020-12-16 16.23 16.03 0.02 16.25 16.4 15.6 106554 16.4 58290 15.65 919911 14744588 205
2020-12-15 16.43 16.23 -0.14 16.29 16.5 16.02 118025 16.5 49395 16.03 198469 3221505 100
2020-12-14 16.44 16.43 0 16.44 16.73 16.24 108890 16.5 50095 16.2 929076 15260963 204
2020-12-13 16.3 16.44 0.3 16.6 16.65 16.18 76600 16.78 50095 16.3 534736 8791420 198
2020-12-10 16.36 16.3 0.14 16.5 16.65 16.07 60765 16.65 47054 15.41 1753211 28580702 305
2020-12-09 16.88 16.36 -0.53 16.35 16.87 16.14 33580 16.65 2000 15.41 903923 14787081 363
2020-12-08 16.49 16.88 0.07 16.56 17.2 16.51 38334 16.89 13800 16.42 4001748 67559314 819
2020-12-07 16.66 16.49 -0.25 16.41 16.7 16.35 21967 16.93 44800 16.34 677423 11168315 236
2020-12-06 17.04 16.66 -0.6 16.44 17.2 16.36 6068 16.75 12104 16.42 2391814 39854739 529
2020-12-03 15.97 16.92 1.31 17.28 17.49 16.25 7614 17.55 76150 17 6326235 107011297 1096
2020-12-02 15.31 15.97 0.99 16.3 16.79 15.4 80687 16.8 77766 15.8 5445099 86941795 1179
2020-12-01 15.1 15.31 0 15.1 15.59 15.06 192483 15.49 82001 15.14 1274788 19514488 404
2020-11-30 15.02 15.1 -0.02 15 15.3 14.9 203834 15.2 35204 14.9 1069414 16152623 316
2020-11-29 14.7 15.02 0.2 14.9 15.3 14.6 143779 15.3 37798 14.81 830493 12474112 293
2020-11-26 14.91 14.7 -0.21 14.7 15.13 14.44 119054 14.9 24798 14.52 131729 1936425 62
2020-11-25 15.21 14.91 -0.5 14.71 15.3 14.63 195050 15.19 26000 14.44 995731 14842478 233
2020-11-24 14.95 15.21 0 14.95 15.45 14.95 122506 15.35 33500 14.85 1058859 16108226 335
2020-11-23 14.55 14.95 0.42 14.97 15.22 14.75 107737 15.2 29550 14.41 902415 13493772 253
2020-11-22 14.82 14.55 -0.22 14.6 14.95 14.4 100185 14.85 24550 14.31 299902 4362580 135
2020-11-19 14.98 14.82 -0.28 14.7 15 14.61 85688 15.09 23800 14.56 588520 8719213 188
2020-11-18 15.08 14.98 -0.33 14.75 15.37 14.72 101989 15.3 224800 14.75 1069261 16013735 332
2020-11-17 14.95 15.08 0.16 15.11 15.4 14.68 98139 15.5 215800 14.83 1677901 25300190 495
2020-11-16 15.46 14.95 -0.48 14.98 15.24 14.66 99203 15 22850 14.7 1571782 23493179 589
2020-11-15 15.54 15.46 -0.37 15.17 15.66 15.02 84131 15.5 53630 14.99 632321 9777759 154
2020-11-12 15.35 15.54 0.05 15.4 15.8 15.35 53320 15.65 47550 15.11 982043 15259607 294
2020-11-11 14.73 15.35 0.92 15.65 15.89 14.65 57344 15.79 354318 15.11 2641279 40545483 630
2020-11-10 14.77 14.73 -0.07 14.7 15 14.59 82461 14.8 54300 14.56 1018168 14996244 210
2020-11-09 14.7 14.77 0.25 14.95 14.97 14.5 72315 14.99 51430 14.9 593565 8764069 186
2020-11-08 14.7 14.7 0 14.7 14.86 14.53 56216 14.97 51730 14.55 239169 3515470 75
2020-11-05 14.62 14.7 -0.02 14.6 14.84 14.6 60191 14.91 63270 14.55 317346 4665625 197
2020-11-04 14.86 14.62 0.11 14.97 14.97 14.36 82587 15 55120 14.35 925955 13533622 365
2020-11-03 14.99 14.86 -0.19 14.8 15.24 14.63 106615 14.89 40565 14.61 777793 11556215 336
2020-11-02 14.38 14.99 0.77 15.15 15.48 14.6 27224 15.19 32470 14.35 3053344 45783264 774
2020-11-01 13.94 14.38 0.54 14.48 14.7 13.87 58235 14.65 59225 14.21 1568605 22556245 452
2020-10-28 13.3 13.94 0.8 14.1 14.3 13.35 97100 14.32 35034 13.82 2328239 32445379 514
2020-10-27 12.83 13.3 0.91 13.74 13.74 12.8 62462 13.75 36202 13.41 2328433 30966794 828
2020-10-26 12.97 12.83 -0.04 12.93 13.2 12.76 33620 12.98 12900 12.6 1011333 12980250 475
2020-10-25 13 12.97 0 13 13.28 12.8 21593 13.33 10890 12.55 1109339 14385062 535
2020-10-22 13.43 13.13 -0.23 13.2 13.6 12.9 90825 13.4 50770 12.81 1235825 16231323 397
2020-10-21 13.73 13.43 -0.62 13.11 13.97 13.05 126285 13.49 26600 12.87 976407 13109026 295
2020-10-20 13.03 13.73 0.63 13.66 14.1 12.96 111520 13.94 26070 13.62 2050853 28148153 502
2020-10-19 13.1 13.03 -0.05 13.05 13.3 12.85 451179 13.24 31900 12.81 612916 7988827 202
2020-10-18 13.42 13.1 -0.42 13 13.4 12.9 461193 13.4 31770 12.81 619986 8119093 223
2020-10-15 13.48 13.42 -0.09 13.39 13.59 13.2 446884 13.79 24500 13.01 688835 9242928 246
2020-10-14 13.07 13.48 0.33 13.4 13.75 13.25 480045 13.79 44300 13.05 1478004 19927403 454
2020-10-13 13.07 13.07 0.21 13.28 13.49 12.65 447105 13.39 30980 12.88 1965627 25681595 576
2020-10-12 13.03 13.07 -0.05 12.98 13.42 12.7 436778 13.08 20400 12.65 4379320 57237802 1087
2020-10-11 11.86 12.38 1.04 12.9 13.03 11.98 44160 13 12360 12.44 6477358 80167987 1757
2020-10-07 10.9 11.86 1.09 11.99 11.99 10.82 0 0 9920 10.9 3840800 45539028 1304
2020-10-06 10.94 10.9 -0.11 10.83 11.05 10.83 71585 11 22520 10.82 362506 3950079 180
2020-10-05 11.01 10.94 -0.04 10.97 11.16 10.9 70085 11 8520 10.82 620272 6782903 159
2020-10-04 11.15 11.01 -0.15 11 11.23 10.91 85038 11.19 27470 10.92 670884 7387318 174
2020-10-01 11.13 11.15 -0.03 11.1 11.3 10.95 60987 11.2 8167 11.06 961232 10717304 128
2020-09-30 11.18 11.13 -0.12 11.06 11.29 11 48205 11.2 9000 10.45 338501 3767545 57
2020-09-29 11.03 11.18 -0.03 11 11.4 11 67865 11.3 28880 10.45 369294 4127904 152
2020-09-28 10.76 11.03 0.24 11 11.2 10.4 65443 11.29 26930 10.6 464681 5124862 180
2020-09-27 10.76 10.76 -0.14 10.62 10.9 10.61 77343 10.9 27600 10.61 89527 963254 66
2020-09-24 10.79 10.76 -0.18 10.61 10.95 10.6 59328 10.74 36600 10.23 305633 3287567 122
2020-09-23 10.85 10.79 -0.05 10.8 10.85 10.7 67937 10.94 4785 10.71 70477 760130 37
2020-09-22 10.81 10.85 -0.11 10.7 10.9 10.61 70437 10.94 3190 10.61 246865 2678314 49
2020-09-21 11 10.81 -0.05 10.95 11.06 10.5 73236 10.97 2000 10.02 319256 3450380 104
2020-09-20 11.02 11 -0.02 11 11.1 10.98 78936 11.06 8000 10.86 221925 2441026 89
2020-09-17 11.05 11.02 -0.05 11 11.13 10.92 90642 11.15 23913 10.8 492413 5425043 126
2020-09-16 11.01 11.05 0.01 11.02 11.18 11 108409 11.2 7655 10.86 199970 2209959 96
2020-09-15 11.1 11.01 0.13 11.23 11.23 10.92 94642 11.29 3485 10.85 384627 4236087 101
2020-09-14 11.12 11.1 -0.01 11.11 11.25 11.06 108242 11.19 4485 10.85 76022 843502 62
2020-09-13 11.11 11.12 0.01 11.12 11.19 11.01 66487 11.29 4485 10.85 107483 1195009 54
2020-09-10 10.97 11.11 0.22 11.19 11.4 11 64588 11.3 7585 11 459096 5101125 152
2020-09-09 10.85 10.97 0 10.85 11 10.67 76577 11.1 5785 10.71 195447 2144490 84
2020-09-08 11.01 10.85 -0.07 10.94 10.99 10.65 89968 11 1385 10.6 163032 1769235 102
2020-09-02 11.36 11.26 0 11.36 11.37 11.07 87585 11.36 13200 11.01 188371 2120447 110
2020-09-01 11.58 11.36 -0.29 11.29 11.75 11.07 88271 11.4 1000 11.01 556694 6322747 258
2020-08-31 12.16 11.58 -0.63 11.53 11.9 11.46 111481 11.6 10800 11.32 406324 4704532 238
2020-08-30 12.25 12.16 -0.36 11.89 12.35 11.7 136631 11.9 17613 11.7 4035176 49047923 524
2020-08-27 12.33 12.25 -0.03 12.3 12.44 12.17 113206 12.3 18620 11.74 414078 5073731 108
2020-08-26 11.9 12.33 0.4 12.3 12.5 12.08 136612 12.5 20914 11.7 677864 8355663 303
2020-08-25 11.81 11.9 0.29 12.1 12.1 11.8 138499 12.12 20925 11.66 1235994 14706500 217
2020-08-24 11.63 11.81 0.05 11.68 12 11.64 153693 12 32830 11.66 971034 11469208 217
2020-08-23 11.62 11.63 0.03 11.65 11.7 11.56 120018 11.75 23805 11.5 75770 881232 52
2020-08-19 11.63 11.62 -0.12 11.51 11.8 11.51 112305 11.83 22805 11.5 186888 2171812 70
2020-08-18 11.48 11.63 0.02 11.5 11.7 11.35 134313 11.79 29867 11.5 758945 8825305 174
2020-08-17 11.67 11.48 -0.17 11.5 11.6 11.3 133941 11.8 23870 11.23 305777 3511003 124
2020-08-16 11.48 11.67 -0.14 11.34 11.96 11.34 124720 11.8 29615 11.23 1773110 20688437 620
2020-08-13 11.03 11.48 0.47 11.5 11.75 11.1 51297 11.29 39251 11.22 2722148 31259733 628
2020-08-12 11.08 11.03 -0.16 10.92 11.23 10.92 100823 11.24 21800 10.8 640997 7067866 150
2020-08-11 10.99 11.08 0.08 11.07 11.2 10.95 105478 11.16 28030 10.95 485777 5384116 171
2020-08-10 11.01 10.99 0.07 11.08 11.12 10.86 73778 11.3 22100 10.99 346777 3811878 182
2020-08-09 11.16 11.01 -0.11 11.05 11.19 10.95 76825 11.3 21150 10.94 245051 2698227 104
2020-08-06 11.26 11.16 -0.25 11.01 11.35 11 66597 11.19 21550 10.96 1547699 17266694 284
2020-08-05 11.26 11.26 0.14 11.4 11.44 11.16 104290 11.5 54730 11.1 195338 2199958 84
2020-08-04 11.18 11.26 0.15 11.33 11.5 11 57630 11.5 48327 11.26 770262 8673240 237
2020-07-29 11.17 11.18 0.18 11.35 11.35 11 39327 11.5 7877 11.05 541973 6060591 80
2020-07-28 11.11 11.17 -0.02 11.09 11.3 11.04 58499 11.5 10096 10.51 492904 5504559 104
2020-07-27 10.51 11.11 0.5 11.01 11.56 10.6 3560 11.3 11846 10.71 1790248 19889535 425
2020-07-26 10.31 10.51 0.19 10.5 10.62 10.3 10520 10.79 7172 10.4 626599 6583035 192
2020-07-22 9.99 10.31 0.45 10.44 10.48 10.12 31142 10.48 6900 9.56 666678 6872701 258
2020-07-21 9.95 9.99 0.22 10.17 10.17 9.8 43010 10.2 7900 9.72 682254 6815199 168
2020-07-20 9.57 9.95 0.23 9.8 10.17 9.8 22847 10.1 8430 9.72 499213 4966844 207
2020-07-19 9.67 9.57 -0.15 9.52 9.8 9.5 19404 9.79 20030 9.33 183435 1755902 88
2020-07-16 9.76 9.67 -0.04 9.72 9.89 9.5 7850 10.17 3355 9.42 187346 1812041 96
2020-07-15 10.12 9.76 -0.47 9.65 10.24 9.23 53129 10.09 450 9.12 1275965 12453230 350
2020-07-14 10.24 10.12 -0.14 10.1 10.4 9.85 51869 10.5 16892 10.05 1061905 10748382 297
2020-07-13 9.93 10.24 0.56 10.49 10.65 9.8 39716 10.65 18350 10.11 1472366 15075160 404
2020-07-12 9.19 9.93 0.91 10.1 10.1 9.39 0 0 28480 9.8 2439153 24212949 683
2020-07-09 9.31 9.19 0.04 9.35 9.35 9.01 14820 9.39 16000 9.12 672956 6187375 291
2020-07-08 9.28 9.31 -0.14 9.14 9.5 9.12 95218 9.65 12370 9.1 578226 5385582 248
2020-07-07 9.25 9.28 0.05 9.3 9.35 9.12 115298 9.4 17671 9.1 320650 2974724 208
2020-07-06 9.2 9.25 0 9.2 9.49 9.11 77298 9.4 11870 9.1 377844 3493511 111
2020-07-05 8.66 9.2 0.74 9.4 9.51 8.64 7000 9.5 28670 9.1 2641643 24303070 606
2020-06-30 8.51 8.66 0.15 8.66 8.8 8.6 141497 8.89 39640 8.5 924404 8006024 197
2020-06-29 8.46 8.51 0.06 8.52 8.63 8.4 213463 8.59 44020 8.5 475961 4051301 147
2020-06-28 8.44 8.46 0.11 8.55 8.6 8.4 154512 8.65 42300 8.46 262622 2220575 83
2020-06-25 8.58 8.44 -0.13 8.45 8.57 8.34 126478 8.55 34970 8.27 846427 7143790 122
2020-06-24 8.3 8.58 0.2 8.5 8.71 8.3 195921 8.64 62705 8.45 744405 6383504 193
2020-06-23 8.3 8.3 0.05 8.35 8.4 8.25 230280 8.4 56180 8.25 514611 4272576 83
2020-06-22 8.29 8.3 -0.04 8.25 8.4 8.23 235520 8.4 37180 8.15 310920 2580102 76
2020-06-21 8.41 8.29 -0.13 8.28 8.39 8.24 207493 8.39 31420 8.15 566835 4698605 111
2020-06-18 8.4 8.41 -0.07 8.33 8.46 8.31 200387 8.39 18700 8.31 190361 1600226 57
2020-06-17 8.38 8.4 -0.01 8.37 8.48 8.35 198362 8.46 27270 8.36 181294 1523652 59
2020-06-16 8.22 8.38 0.08 8.3 8.47 8.3 146337 8.47 23280 8.3 314927 2639929 131
2020-06-15 8.31 8.22 -0.01 8.3 8.37 8.05 148010 8.39 38730 8.21 430288 3534986 106
2020-06-14 8.38 8.31 -0.12 8.26 8.46 8.26 138920 8.48 28445 8.25 146569 1217860 56
2020-06-11 8.49 8.38 -0.09 8.4 8.47 8.21 95750 8.47 37045 8.37 534608 4479688 135
2020-06-10 8.59 8.49 -0.14 8.45 8.6 8.43 205736 8.49 19190 8.37 145302 1233148 62
2020-06-09 8.67 8.59 -0.15 8.52 8.73 8.5 220980 8.69 19633 8.4 527842 4534635 160
2020-06-08 8.48 8.67 0.14 8.62 8.76 8.54 190032 8.74 16630 8.55 888307 7705039 212
2020-06-07 8.33 8.48 0.27 8.6 8.6 8.35 102221 8.69 21640 8.4 970160 8224277 270
2020-06-04 8.25 8.33 0.1 8.35 8.49 8.15 88057 8.48 16000 8.05 352688 2936658 126
2020-06-03 8.23 8.25 -0.01 8.22 8.35 8.09 74194 8.38 24250 8.08 180165 1486341 65
2020-06-02 8.15 8.23 0.05 8.2 8.3 8.2 57931 8.28 27500 8.17 164596 1354243 39
2020-05-31 8.25 8.17 -0.05 8.2 8.25 8.13 72187 8.38 8580 8.02 256035 2092600 81
2020-05-17 8.06 8.26 0.28 8.34 8.4 8.03 68219 8.39 15500 8.15 293054 2421412 118
2020-05-14 8.19 8.06 -0.09 8.1 8.15 8 79329 8.2 7000 8 467671 3768655 168
2020-05-13 8.21 8.19 0.09 8.3 8.4 8.03 57325 8.39 2500 7.91 388943 3183915 125
2020-05-12 8.01 8.21 0.47 8.48 8.48 8 45525 8.5 30700 8.2 1591011 13061268 383
2020-05-11 8.22 8.03 -0.05 8.17 8.18 7.97 67320 8.3 5709 8.15 714660 5740912 378
2020-05-10 8.42 8.22 -0.12 8.3 8.5 8 62922 8.77 12000 8.12 2075213 17048313 493
2020-05-07 8.82 8.42 -0.22 8.6 8.73 8.22 55347 8.66 17000 8.16 791604 6664373 282
2020-05-06 8.89 8.82 -0.09 8.8 8.98 8.73 82691 8.88 41570 8.7 173167 1526635 63
2020-05-05 8.51 8.89 0.29 8.8 9.05 8.62 35367 9 34170 8.7 1099157 9771398 259
2020-05-04 8.84 8.51 -0.39 8.45 8.8 8.4 45961 8.6 35752 8.45 617092 5253138 148
2020-05-03 8.93 8.84 -0.28 8.65 9.03 8.55 82887 8.79 41640 8.5 697536 6164091 155
2020-04-30 8.66 8.93 0.34 9 9.1 8.64 83643 9.09 49175 8.71 1611724 14388019 400
2020-04-29 8.66 8.66 -0.1 8.56 8.77 8.53 275524 8.7 45375 8.48 324686 2811247 120
2020-04-28 8.58 8.66 0.15 8.73 8.73 8.58 306054 8.73 48375 8.48 435988 3777187 116
2020-04-27 8.52 8.58 0.16 8.68 8.68 8.44 214409 8.69 46923 8.46 517684 4443301 171
2020-04-26 8.5 8.52 0.03 8.53 8.62 8.41 222107 8.59 40810 8.4 554071 4721578 188
2020-04-23 8.23 8.5 0.27 8.5 8.6 8.21 172429 8.59 59070 8.4 782741 6655474 205
2020-04-22 8.26 8.23 -0.06 8.2 8.31 8.17 189714 8.32 36960 8.15 260330 2142227 94
2020-04-21 8.37 8.26 -0.18 8.19 8.38 8.15 156256 8.32 32210 8.15 325003 2685627 129
2020-04-16 8.32 8.37 -0.01 8.31 8.8 8.18 140845 8.6 46616 8.21 808228 6821263 233
2020-04-15 8.52 8.32 -0.27 8.25 8.5 8.25 134194 8.4 27000 8.17 263715 2193359 83
2020-04-14 8.41 8.52 0.08 8.49 8.65 8.38 132346 8.68 25000 8.17 623873 5314214 173
2020-04-13 8.13 8.41 0.39 8.52 8.57 8.15 106699 8.55 23000 8.17 678429 5703248 167
2020-04-12 8.12 8.13 0.06 8.18 8.2 7.92 71249 8.28 17000 7.9 214100 1741189 56
2020-04-09 8.29 8.12 -0.09 8.2 8.25 8.05 53230 8.28 15000 7.9 144381 1172406 70
2020-04-08 8.07 8.29 0.04 8.11 8.4 8.1 91980 8.29 22000 7.83 1244922 10320759 200
2020-04-07 7.53 8.07 0.74 8.27 8.28 7.68 0 0 32950 7.85 1028986 8307020 261
2020-04-06 7.35 7.53 0.25 7.6 7.8 7.43 48335 7.88 22568 7.43 767356 5776287 152
2020-04-05 7.51 7.35 -0.15 7.36 7.49 7.3 74749 7.5 18768 7.35 76760 564293 28
2020-04-02 7.58 7.51 -0.08 7.5 7.69 7.41 70999 7.9 4056 7.35 99466 746950 32
2020-04-01 7.61 7.58 -0.11 7.5 7.7 7.5 77686 7.8 8250 7.4 108522 822819 49
2020-03-31 7.59 7.61 0.01 7.6 7.7 7.5 46744 7.8 28750 7.5 187146 1424128 76
2020-03-30 7.68 7.59 -0.06 7.62 7.66 7.5 95811 7.88 23000 7.5 264954 2010366 117
2020-03-29 7.77 7.68 0.07 7.84 7.84 7.51 65516 7.88 34370 7.61 245212 1883968 96
2020-03-26 7.5 7.77 0.37 7.87 8 7.49 30000 8.21 32057 7.71 1526774 11865456 369
2020-03-25 7.37 7.5 0.03 7.4 7.59 7.3 75800 7.6 29762 7.36 348493 2612179 154
2020-03-24 7.5 7.37 -0.2 7.3 7.59 7.2 9546 7.39 19412 7.15 796911 5873962 195
2020-03-23 7.26 7.5 0.19 7.45 7.6 7.35 10000 7.5 17656 7.32 640966 4805273 227
2020-03-22 7.16 7.26 0.04 7.2 7.33 7.15 13250 7.33 5957 7.01 451480 3279077 135
2020-03-19 6.83 7.16 0.37 7.2 7.45 6.35 1000 7.4 3057 7 820361 5874789 248
2020-03-18 7.19 6.83 -0.5 6.69 7.39 6.62 8400 7.24 0 0 560198 3825955 208
2020-03-17 7.4 7.19 -0.29 7.11 7.48 7.06 16535 7.4 4560 7.06 924993 6650138 327
2020-03-16 7.8 7.4 -0.56 7.24 7.65 7.17 29500 7.79 96750 7.23 976917 7226585 248
2020-03-15 8.5 7.8 -0.7 7.8 8.48 7.73 63644 8 10000 7.65 551641 4301257 153
2020-03-11 8.23 8.5 0.17 8.4 8.7 8.27 34373 8.48 69200 8.1 293716 2497087 118
2020-03-10 8.04 8.23 0.48 8.52 8.84 7.9 14500 8.67 31110 8.42 993064 8172812 312
2020-03-09 8.2 8.04 -0.06 8.14 8.2 7.8 69970 8.2 30875 7.83 907660 7296342 262
2020-03-08 8.5 8.2 -0.22 8.28 8.28 8.1 159541 8.3 90004 8.1 288575 2367203 125
2020-03-05 8.24 8.5 0.36 8.6 8.6 8.33 73601 8.69 34475 8.14 409960 3482675 188
2020-03-04 8.36 8.24 -0.14 8.22 8.37 8.14 67521 8.45 35600 8.14 190797 1571638 84
2020-03-03 8.27 8.36 0.17 8.44 8.55 8.21 69461 8.49 17300 8.11 948975 7937583 274
2020-03-02 8.41 8.27 -0.39 8.02 8.57 8.02 54997 8.28 2000 7.66 396295 3276092 130
2020-03-01 8.75 8.41 -0.4 8.35 8.58 8.3 46170 8.7 4000 8.4 813245 6836134 245
2020-02-27 9.01 8.75 -0.21 8.8 9 8.65 222921 8.9 5000 8.6 388814 3401083 152
2020-02-26 8.92 9.01 0.14 9.06 9.18 8.87 236207 9.1 36330 8.9 512088 4614412 145
2020-02-12 9.02 9.22 0.38 9.4 9.43 8.91 176201 9.4 85245 9.25 1648717 15197822 488
2020-02-11 8.98 9.02 0.09 9.07 9.19 8.95 203781 9.11 41805 8.85 495585 4468272 170
2020-02-10 9.08 8.98 -0.04 9.04 9.13 8.88 162151 9.08 24505 8.96 605551 5440555 221
2020-02-09 9.16 9.08 -0.13 9.03 9.28 9.03 175067 9.14 39414 9.02 273031 2479218 123
2020-02-06 9.18 9.16 -0.07 9.11 9.3 9.1 115780 9.3 34586 9.05 389729 3569970 163
2020-01-16 7.82 8.3 0.72 8.54 8.6 7.9 5119 8.6 76125 8.34 3147566 26118937 790
2020-01-15 7.66 7.82 0.12 7.78 7.98 7.65 221876 7.95 64206 7.77 1200877 9386160 362
2020-01-14 7.5 7.66 0.13 7.63 7.8 7.5 130971 7.79 15161 7.44 483883 3708222 144
2020-01-13 7.51 7.5 -0.04 7.47 7.6 7.46 123446 7.59 12665 7.44 68963 516941 39
2019-12-12 7.6 7.6 0 7.6 7.7 7.54 61124 7.78 35063 7.51 116070 881732 41
2019-12-11 7.74 7.6 -0.16 7.58 7.71 7.56 94324 7.7 18735 7.53 203548 1547886 93
2019-12-10 7.65 7.74 0.08 7.73 7.78 7.7 71296 7.78 18709 7.68 106475 823602 68
2019-12-09 7.66 7.65 -0.06 7.6 7.75 7.6 54370 7.78 22485 7.55 46658 356893 28
2019-12-08 7.61 7.66 0.09 7.7 7.7 7.51 48301 7.7 12235 7.58 104505 800651 55
2019-12-05 7.79 7.61 -0.19 7.6 7.75 7.58 43450 7.8 10910 7.5 456103 3471506 235
2019-12-04 7.59 7.79 0.16 7.75 7.9 7.6 50450 7.82 23660 7.71 916353 7140785 376
2019-12-03 7.67 7.59 0.02 7.69 7.69 7.5 48821 7.75 12750 7.5 695504 5281101 230
2019-12-02 7.9 7.67 -0.35 7.55 7.9 7.55 70032 7.75 4000 7.5 483052 3704495 199
2019-12-01 7.99 7.9 -0.13 7.86 8 7.85 81400 8 18500 7.83 58737 464185 44
2019-11-28 7.97 7.99 0.01 7.98 8 7.93 48170 8 6002 7.8 33376 266583 24
2019-11-27 8.01 7.97 -0.16 7.85 8.01 7.83 82389 8 6000 7.8 131181 1045194 56
2019-11-26 8.08 8.01 -0.08 8 8.1 7.96 95358 8.1 17150 7.96 190410 1525902 74
2019-11-25 8.08 8.08 0.02 8.1 8.2 8.04 98079 8.18 38084 8.07 129104 1043564 59
2019-11-24 8.13 8.08 -0.03 8.1 8.1 8.02 79122 8.15 42034 8.1 230501 1863600 90
2019-11-21 8.11 8.13 -0.02 8.09 8.28 8.08 69691 8.25 35300 8.07 31252 253941 26
2019-11-20 8.15 8.11 -0.05 8.1 8.15 8.08 63982 8.3 32500 8.08 96763 784901 55
2019-11-19 8.2 8.15 -0.08 8.12 8.3 8.12 84411 8.29 69170 8.11 123420 1005647 77
2019-11-18 8.3 8.2 -0.1 8.2 8.23 8.12 76463 8.37 70220 8.2 126605 1038027 64
2019-11-17 8.27 8.3 -0.04 8.23 8.44 8.23 84311 8.29 65955 8.2 322527 2676500 139
2019-11-14 8.17 8.27 0.08 8.25 8.35 8.14 75125 8.37 39960 8.23 127097 1051346 93
2019-11-13 8.17 8.17 0.03 8.2 8.29 8.1 58498 8.28 29160 8.11 99282 811163 71
2019-11-12 8.28 8.17 -0.12 8.16 8.3 8.15 149805 8.28 39160 8.14 31934 261055 28
2019-11-11 8.28 8.28 -0.12 8.16 8.4 8.16 104065 8.37 38990 8.07 554828 4595081 54
2019-11-07 8.21 8.28 0.11 8.32 8.35 8.15 85774 8.35 43240 8.21 274380 2270576 124
2019-11-06 8.32 8.21 -0.16 8.16 8.3 8.16 85008 8.41 26240 8.12 151388 1242687 73
2019-11-05 8.31 8.32 -0.05 8.26 8.38 8.26 85878 8.41 37320 8.21 262271 2182837 114
2019-11-04 8.33 8.31 0 8.33 8.4 8.23 124208 8.39 36744 8.22 142918 1187141 86
2019-11-03 8.06 8.33 0.33 8.39 8.45 8.1 93365 8.43 30374 8.11 583635 4863494 211
2019-10-31 7.98 8.06 0.11 8.09 8.13 8 58008 8.14 62045 8 114467 922736 60
2019-10-30 8 7.98 0 8 8.07 7.94 130858 8.08 75295 7.93 305041 2434543 92
2019-10-29 7.95 8 0.01 7.96 8.09 7.9 110422 8.05 92314 7.94 232613 1860822 117
2019-10-28 8 7.95 -0.1 7.9 8.02 7.9 83581 8.05 57510 7.85 356460 2832981 105
2019-10-27 8.03 8 -0.08 7.95 8.11 7.95 50683 8.1 57010 7.93 221012 1768865 112
2019-10-24 8 8.03 0.02 8.02 8.1 7.99 43710 8.14 45450 8.03 441145 3542688 236
2019-10-23 9.09 9.01 -0.05 9.04 9.12 8.96 143273 9.05 45010 8.91 933825 8418111 353
2019-10-22 9.07 9.09 -0.02 9.05 9.14 9.05 189775 9.11 61563 9 216949 1973015 105
2019-10-21 9.1 9.07 -0.1 9 9.2 9 182376 9.17 65110 8.91 285052 2585705 131
2019-10-20 9.11 9.1 -0.03 9.08 9.16 9.02 189514 9.19 72360 9.04 206459 1878068 108
2019-10-17 9.1 9.11 -0.04 9.06 9.2 9.05 174069 9.2 78883 9.07 232202 2115217 123
2019-10-16 9.05 9.1 -0.01 9.04 9.17 9.03 166036 9.2 73030 9.01 176099 1602855 103
2019-10-15 9.16 9.05 -0.15 9.01 9.1 9 135602 9.1 68282 8.93 132345 1197679 69
2019-10-14 9.07 9.16 0.03 9.1 9.22 9.07 130702 9.2 83682 9.03 200423 1835649 123
2019-10-13 9.12 9.07 -0.09 9.03 9.22 9.01 111139 9.14 62610 8.93 144927 1313908 90
2019-10-10 8.97 9.12 0.13 9.1 9.23 9.03 90794 9.15 60455 9.05 301660 2752296 204
2019-10-09 8.87 8.97 0.11 8.98 9 8.9 98556 9.1 60010 8.9 78500 704401 33
2019-10-08 8.99 8.87 -0.19 8.8 9.07 8.8 95456 9.05 38010 8.72 205983 1827159 98
2019-10-07 8.93 8.99 0.01 8.94 9.2 8.91 66206 9.1 45440 8.92 200682 1805046 113
2019-10-03 9.02 8.93 -0.17 8.85 9.03 8.83 63150 9.1 39010 8.82 175321 1565103 117
2019-10-02 9.3 9.02 -0.42 8.88 9.45 8.88 77222 9.1 44020 8.88 306584 2765764 164
2019-10-01 9.13 9.3 0.11 9.24 9.4 9.1 88472 9.48 46510 8.82 178632 1660451 119
2019-09-30 9.17 9.13 0 9.17 9.25 9.01 39297 9.3 49910 9.01 241993 2208731 176
2019-09-29 9.2 9.17 -0.07 9.13 9.27 9.07 37475 9.28 23710 9.07 182129 1669566 94
2019-09-26 8.56 8.76 0.3 8.86 8.9 8.53 24990 8.95 41963 8.5 253236 2219080 132
2019-09-25 8.18 8.56 0.52 8.7 8.7 8.3 34350 8.73 2963 8.31 307850 2634336 154
2019-09-24 8.26 8.18 0.24 8.5 8.5 8 27700 8.6 18753 8.05 357550 2924777 132
2019-09-22 9.01 8.29 -0.72 8.29 9.01 8.11 48750 8.9 0 0 951916 7891485 266
2019-09-18 9.26 9.16 -0.06 9.2 9.33 9.09 164225 9.27 44260 9.07 231295 2119047 105
2019-09-17 9.52 9.26 -0.32 9.2 9.55 9.05 193225 9.39 86400 9.2 500327 4632384 178
2019-09-15 9.85 9.69 -0.05 9.8 9.87 9.61 213109 9.85 36750 9.5 106216 1029552 79
2019-09-12 9.61 9.85 0.12 9.73 9.99 9.6 170044 9.98 40540 9.72 695975 6855306 313
2019-09-11 9.53 9.61 0.07 9.6 9.74 9.52 197738 9.74 39712 9.41 503799 4839391 191
2019-09-10 9.37 9.53 0.15 9.52 9.6 9.46 151500 9.63 31650 9.43 443589 4227083 231
2019-09-09 9.55 9.37 -0.18 9.37 9.62 9.25 155747 9.6 38325 9.3 426421 3995036 179
2019-09-08 9.64 9.55 -0.13 9.51 9.8 9.45 106703 9.79 66400 9.46 387520 3701217 143
2019-09-05 9.66 9.64 -0.06 9.6 9.8 9.6 64503 9.79 33780 9.56 97157 936262 57
2019-08-25 8.32 8.28 -0.02 8.3 8.37 8.2 80688 8.35 37455 8.13 330477 2737529 192
2019-08-22 8.2 8.32 0.15 8.35 8.4 8.18 87013 8.39 49843 8.27 1152834 9596276 413
2019-08-21 8.14 8.2 0 8.14 8.3 8.14 155334 8.28 91317 8.13 413651 3391187 163
2019-08-20 8.02 8.14 0.11 8.13 8.21 8.09 107154 8.21 51802 8.08 352114 2864876 146
2019-08-19 8.21 8.02 -0.19 8.02 8.13 7.96 152699 8.11 28417 8.01 433312 3474982 176
2019-08-18 8.17 8.21 -0.01 8.16 8.3 8.13 161869 8.39 27461 8.06 699324 5744183 213
2019-08-15 8.02 8.17 0.1 8.12 8.3 8 87933 8.29 25561 8 550932 4501472 236
2019-08-15 8.02 8.17 0.1 8.12 8.3 8 87933 8.29 25561 8 550932 4501472 236
2019-08-15 8.02 8.17 0.1 8.12 8.3 8 87933 8.29 25561 8 550932 4501472 236
2019-08-08 7.58 7.67 0.22 7.8 7.8 7.52 33145 7.88 23519 7.61 2710999 20788838 603
2019-08-08 7.58 7.67 0.22 7.8 7.8 7.52 33145 7.88 23519 7.61 2710999 20788838 603
2019-08-08 7.58 7.67 0.22 7.8 7.8 7.52 33145 7.88 23519 7.61 2710999 20788838 603
2019-08-08 7.58 7.67 0.22 7.8 7.8 7.52 33145 7.88 23519 7.61 2710999 20788838 603
2019-08-08 7.58 7.67 0.22 7.8 7.8 7.52 33145 7.88 23519 7.61 2710999 20788838 603
2019-08-08 7.58 7.67 0.22 7.8 7.8 7.52 33145 7.88 23519 7.61 2710999 20788838 603
2019-08-08 7.58 7.67 0.22 7.8 7.8 7.52 33145 7.88 23519 7.61 2710999 20788838 603
2019-08-08 7.58 7.67 0.22 7.8 7.8 7.52 33145 7.88 23519 7.61 2710999 20788838 603
2019-08-08 7.58 7.67 0.22 7.8 7.8 7.52 33145 7.88 23519 7.61 2710999 20788838 603
2019-08-08 7.58 7.67 0.22 7.8 7.8 7.52 33145 7.88 23519 7.61 2710999 20788838 603
2019-08-08 7.58 7.67 0.22 7.8 7.8 7.52 33145 7.88 23519 7.61 2710999 20788838 603
2019-08-08 7.58 7.67 0.22 7.8 7.8 7.52 33145 7.88 23519 7.61 2710999 20788838 603
2019-08-07 7.73 7.58 -0.23 7.5 7.75 7.46 44721 7.57 41510 7.46 1683267 12759982 428
2019-08-06 7.66 7.73 0.04 7.7 7.8 7.68 31945 7.8 11528 7.71 253103 1956397 81
2019-08-05 7.99 7.66 -0.19 7.8 7.94 7.5 106414 7.89 11332 7.5 1029737 7886041 344
2019-08-04 8.05 7.99 -0.13 7.92 8.01 7.91 117620 7.95 31936 7.92 316509 2529402 127
2019-08-01 7.99 8.05 -0.09 7.9 8.7 7.9 40529 8.47 2131 7.85 653076 5258889 309
2019-08-01 7.99 8.05 -0.09 7.9 8.7 7.9 40529 8.47 2131 7.85 653076 5258889 309
2019-08-01 7.99 8.05 -0.09 7.9 8.7 7.9 40529 8.47 2131 7.85 653076 5258889 309
2019-07-25 8.29 8.29 -0.01 8.28 8.3 8.25 18011 8.49 12010 8.2 6640 55051 8
2019-07-24 8.38 8.29 -0.04 8.34 8.4 8.23 26011 8.34 17120 8.23 21877 181395 32
2019-07-22 8.33 8.38 0.01 8.34 8.4 8.31 25616 8.49 19880 8.28 11550 96836 9
2019-07-21 8.4 8.33 -0.02 8.38 8.38 8.3 32616 8.45 19880 8.28 12500 104161 6
2019-07-18 8.33 8.4 0.02 8.35 8.49 8.32 23616 8.45 11010 8.2 4950 41598 7
2019-07-18 8.33 8.4 0.02 8.35 8.49 8.32 23616 8.45 11010 8.2 4950 41598 7
2019-07-18 8.33 8.4 0.02 8.35 8.49 8.32 23616 8.45 11010 8.2 4950 41598 7
2019-06-27 8.4 8.4 -0.08 8.32 8.4 8.32 45217 8.47 28546 8.32 149361 1254097 80
2019-06-27 8.4 8.4 -0.08 8.32 8.4 8.32 45217 8.47 28546 8.32 149361 1254097 80
2019-06-24 8.4 8.41 0.06 8.46 8.48 8.4 59735 8.55 49970 8.33 30040 252603 8
2019-06-23 8.49 8.4 -0.13 8.36 8.41 8.36 74435 8.55 40970 8.33 59649 500867 33
2019-06-20 8.51 8.49 -0.01 8.5 8.5 8.41 40010 8.74 30210 8.3 139850 1187670 71
2019-06-20 8.51 8.49 -0.01 8.5 8.5 8.41 40010 8.74 30210 8.3 139850 1187670 71
2019-06-20 8.51 8.49 -0.01 8.5 8.5 8.41 40010 8.74 30210 8.3 139850 1187670 71
2019-06-13 8.61 8.72 0.09 8.7 8.8 8.66 38365 8.75 22200 8.48 19880 173415 13
2019-06-12 8.8 8.61 -0.2 8.6 8.7 8.6 38796 8.74 14697 8.5 113299 975916 49
2019-06-11 8.75 8.8 -0.05 8.7 8.88 8.62 35834 8.88 14512 8.52 69117 608233 30
2019-06-10 8.68 8.75 -0.03 8.65 8.88 8.55 51802 8.87 14010 8.5 91511 800758 61
2019-06-09 8.52 8.68 0.04 8.56 8.7 8.51 43510 8.8 27010 8.48 49988 433736 25
2019-06-03 8.4 8.52 0.25 8.65 8.65 8.4 9331 8.8 29360 8.41 47264 402898 36
2019-06-02 8.43 8.4 0.04 8.47 8.47 8.4 15831 8.65 32353 8.41 59769 502278 38
2019-05-30 8.45 8.43 -0.05 8.4 8.5 8.4 15431 8.48 11710 8.25 81081 683425 25
2019-05-23 8.46 8.6 0.14 8.6 8.69 8.57 23867 8.75 16715 8.47 42362 364376 26
2019-05-22 8.46 8.46 0.09 8.55 8.7 8.5 38467 8.75 28700 8.47 2708 23068 11
2019-05-21 8.52 8.46 0.16 8.68 8.68 8.4 41367 8.75 30010 8.47 77210 653423 35
2019-05-20 8.52 8.52 -0.02 8.5 8.55 8.4 26500 8.8 23320 8.38 7100 60525 5
2019-05-19 8.84 8.52 -0.42 8.42 8.88 8.42 24891 8.6 17810 8.38 202425 1723852 67
2019-05-16 9.03 8.84 -0.23 8.8 9.1 8.72 24680 8.88 9262 8.72 80791 714531 51
2019-05-15 8.62 9.03 0.29 8.91 9.29 8.7 21000 9.15 48231 8.83 488455 4411969 158
2019-05-14 8.39 8.62 0.31 8.7 8.72 8.5 14554 8.75 13000 8.33 70414 607214 52
2019-05-13 8.4 8.39 -0.1 8.3 8.5 8.26 40240 8.6 32710 8.32 153874 1291487 57
2019-05-12 8.44 8.4 0.06 8.5 8.57 8.38 25400 8.75 32479 8.4 31550 265120 16
2019-05-09 8.45 8.44 -0.05 8.4 8.6 8.2 9400 9 8300 8.36 48273 407234 20
2019-05-06 9 8.8 -0.3 8.7 9.1 8.7 26000 9.2 40684 8.66 80618 709682 38
2019-05-05 8.94 9 0.21 9.15 9.15 8.85 26700 9.2 40684 8.66 43810 394487 26
2019-05-02 8.72 8.94 0.15 8.87 9 8.71 27125 9.2 50551 8.66 59034 528004 38
2019-04-30 8.77 8.72 0.02 8.79 8.82 8.7 42845 8.97 50551 8.66 64463 562132 28
2019-04-24 8.74 8.77 -0.04 8.7 8.85 8.7 59622 8.98 53527 8.66 35837 314310 14
2019-04-23 8.74 8.74 -0.02 8.72 8.9 8.7 55867 8.98 57971 8.66 28949 253151 12
2019-04-22 8.8 8.74 0.1 8.9 8.9 8.65 57868 8.98 56971 8.73 69437 607223 53
2019-04-21 8.8 8.8 0 8.8 8.8 8.8 67967 8.98 46816 8.76 12000 105600 2
2019-04-18 8.85 8.8 -0.07 8.78 8.95 8.75 68468 9 43816 8.76 17301 152232 14
2019-04-17 8.95 8.85 -0.14 8.81 9 8.8 83060 9.2 35391 8.75 55490 491122 25
2019-04-16 9.02 8.95 -0.17 8.85 9.01 8.85 78660 9.16 40891 8.81 70986 635055 25
2019-04-15 9.15 9.02 -0.15 9 9.2 9 86560 9.28 50891 8.9 62924 567616 39
2019-04-14 9.18 9.15 -0.08 9.1 9.25 9.1 87639 9.28 58666 9 14500 132733 5
2019-04-11 9.07 9.18 0.16 9.23 9.3 9.06 71679 9.29 58356 9 63257 580516 34
2019-04-10 8.98 9.07 0.26 9.24 9.24 8.87 82687 9.25 56956 8.9 106260 964222 81
2019-04-03 9 9 -0.04 8.96 9.07 8.96 59651 9.15 58742 8.92 60222 542247 32
2019-04-02 9.09 9 -0.08 9.01 9.16 8.9 42182 9.3 60837 8.91 406384 3659137 158
2019-04-01 9 9.09 -0.05 8.95 9.25 8.95 29167 9.4 44859 8.93 179367 1629964 93
2019-03-27 8.99 9 0.01 9 9.1 8.94 31455 9.09 11600 8.88 134885 1213409 45
2019-03-26 9.05 8.99 -0.05 9 9.08 8.92 35110 9.1 11600 8.88 222421 2000567 98
2019-03-25 9.21 9.05 -0.16 9.05 9.25 9 26710 9.3 2100 8.85 43999 398217 38
2019-03-24 9.19 9.21 0.02 9.21 9.3 9.17 27657 9.35 9837 9.21 14481 133407 24
2019-03-21 9.22 9.19 0.03 9.25 9.25 9.1 25710 9.4 1863 9.1 20672 190051 20
2019-03-20 9.37 9.22 -0.2 9.17 9.38 9.17 33510 9.4 4150 9.17 48252 444856 42
2019-03-19 9.38 9.37 -0.08 9.3 9.4 9.25 20400 9.54 5000 9.11 48150 451288 24
2019-03-14 9.75 9.53 -0.31 9.44 9.65 9.31 51037 9.5 8703 9.32 138990 1324274 143
2019-03-11 9.8 9.78 -0.04 9.76 9.8 9.75 41927 10.08 12503 9.64 13596 132916 13
2019-03-10 9.96 9.8 -0.27 9.69 9.98 9.6 64516 10 8603 9.64 146917 1439798 73
2019-02-25 10.32 10.34 -0.01 10.31 10.43 10.3 67000 10.4 30400 10.28 26681 275930 21
2019-02-17 10.71 10.76 -0.11 10.6 11 10.6 19606 10.85 61175 10.6 204422 2198757 55
2019-02-14 10.5 10.71 0.28 10.78 10.8 10.58 17711 10.79 11275 10.41 319826 3425991 130
2019-01-10 8.77 8.75 -0.04 8.73 8.79 8.73 17909 8.85 19697 8.5 9356 81906 12
2018-12-30 8.28 8.31 0 8.28 8.35 8.26 28527 8.48 9320 8.28 15787 131124 16
2018-12-27 8.24 8.28 -0.03 8.21 8.49 8.2 18222 8.49 7520 8.16 47300 391455 29
2018-12-26 8.09 8.24 0.16 8.25 8.31 8.1 3201 8.45 6520 8 18817 155025 16
2018-12-25 8.44 8.09 -0.34 8.1 8.3 8 18691 8.2 6520 8 40317 326100 46
2018-12-24 8.44 8.44 -8.44 0 0 0 18041 8.5 6633 8.21 0 0 0
2018-11-14 8.85 8.86 -0.01 8.84 8.99 8.83 24175 8.99 42112 8.84 17310 153305 12
2018-11-13 8.94 8.85 -0.09 8.85 8.87 8.84 18175 9.1 44203 8.81 8085 71572 8
2018-11-12 8.98 8.94 -0.12 8.86 9 8.86 18844 9.1 13930 8.82 10735 95996 17
2018-11-11 8.98 8.98 -0.09 8.89 9 8.84 14981 9.24 13450 8.82 74706 670906 39
2018-11-08 8.96 8.98 -0.12 8.84 9.14 8.8 10010 9 10700 8.81 81604 733140 51
2018-11-01 9.11 9.09 -0.01 9.1 9.1 9.03 5490 9.3 7830 9 24991 227227 25
2018-10-31 8.81 9.11 0.3 9.11 9.29 8.9 8428 9.29 5610 8.9 187169 1706020 92
2018-10-30 8.77 8.81 0.2 8.97 8.99 8.7 28422 8.99 3732 8.72 57530 506713 35
2018-10-29 8.71 8.77 0.04 8.75 8.9 8.65 26873 8.93 4580 8.75 6684 58618 20
2018-10-28 8.45 8.71 0.32 8.77 8.88 8.6 15795 8.88 3964 8.65 13450 117207 22
2018-10-25 8.64 8.45 0 8.64 8.64 8.35 11592 8.88 2064 8.45 5674 47928 12
2018-10-24 8.88 8.64 -0.48 8.4 8.8 8.4 19772 8.99 1110 8.22 45436 392433 19
2018-10-23 8.99 8.88 0.01 9 9 8.8 14985 9.23 6110 8.62 23400 207675 15
2018-10-22 8.98 8.99 -0.18 8.8 9 8.8 16581 9.2 6500 8.8 42839 385075 36
2018-10-21 8.92 8.98 0.08 9 9 8.7 14363 9.23 8554 8.7 8046 72285 5
2018-10-18 8.76 8.92 0.24 9 9 8.7 9850 9.18 3900 8.7 63088 562613 50
2018-10-17 8.76 8.76 -0.05 8.71 8.99 8.71 17450 9 7200 8.45 26159 229217 23
2018-10-16 8.54 8.76 0.11 8.65 8.93 8.65 11350 9 5200 8.45 14951 131022 14
2018-10-15 9 8.54 -0.47 8.53 8.7 8.3 25739 8.94 4200 8.55 13307 113632 17
2018-10-14 8.51 9 0.29 8.8 9.15 8.5 9007 9.14 3436 8.65 14671 131966 16
2018-10-11 8.75 8.51 -0.23 8.52 8.7 8.15 10608 8.9 60 8.01 38451 327325 32
2018-10-10 8.77 8.75 -0.06 8.71 8.8 8.6 11340 8.9 15931 8.7 43093 377129 33
2018-10-09 8.75 8.77 0.05 8.8 9 8.7 6059 8.8 6842 8.64 28720 251752 21
2018-10-08 8.99 8.75 -0.26 8.73 8.99 8.61 5875 9.45 4542 8.64 5916 51789 11
2018-10-02 9.03 9.1 0.12 9.15 9.3 9 16344 9.22 7000 8.76 44938 408879 23
2018-10-01 9.19 9.03 -0.23 8.96 9.2 8.96 23778 9.34 7626 8.97 28797 259947 22
2018-09-30 9.24 9.19 -0.04 9.2 9.38 9.03 10914 9.2 7000 8.76 10710 98436 9
2018-09-13 9.92 10.01 0.14 10.06 10.13 9.9 36440 10.06 49670 9.88 110858 1109191 76
2018-09-12 10.11 9.92 -0.21 9.9 10.1 9.8 45892 10 47950 9.74 98653 978558 54
2018-09-10 10.01 10.11 0.01 10.02 10.21 10.02 37760 10.24 57284 9.95 81826 827497 74
2018-09-09 9.88 10.01 0.16 10.04 10.09 9.95 47167 10.08 27284 9.95 72122 722113 68
2018-09-06 9.83 9.88 -0.03 9.8 9.95 9.8 54301 9.95 20450 9.81 25001 246896 21
2018-09-05 9.95 9.83 -0.02 9.93 9.93 9.8 67424 9.96 58481 9.82 20684 203275 15
2018-09-04 9.84 9.95 0 9.84 10.1 9.84 49622 10 51648 9.84 50675 504305 34
2018-09-03 9.95 9.84 -0.13 9.82 10 9.81 56571 10.1 33630 9.82 76388 751848 31
2018-09-02 10.05 9.95 -0.14 9.91 10.04 9.9 56091 10.2 53100 9.82 70146 698072 41
2018-08-30 10.03 10.05 -0.13 9.9 10.2 9.9 29013 10.02 17000 9.82 104808 1053039 84
2018-08-29 9.89 10.03 0.1 9.99 10.1 9.87 31265 10.14 22528 9.8 66446 666623 43
2018-08-28 9.77 9.89 0.13 9.9 9.95 9.83 33149 10.08 12718 9.71 24857 245837 14
2018-08-27 9.84 9.77 -0.08 9.76 9.81 9.72 34147 10.09 7000 9.7 16151 157801 18
2018-08-26 9.94 9.84 -0.14 9.8 9.91 9.8 50267 9.8 7400 9.76 26101 256932 27
2018-08-19 9.88 9.94 -0.06 9.82 10.13 9.77 40144 10.12 2900 9.82 6894 68504 9
2018-08-15 9.93 9.93 -0.03 9.9 9.99 9.78 50692 9.99 6500 9.67 21350 212091 17
2018-08-12 10.27 10.09 -0.17 10.1 10.23 10 55066 10.45 19864 10.09 46049 464598 39
2018-08-02 9.77 9.88 0.17 9.94 10.07 9.74 41000 9.99 20600 9.75 125722 1242702 99
2018-08-01 9.71 9.77 0.06 9.77 9.84 9.66 46250 9.77 14362 9.66 26110 255093 24
2018-07-31 9.57 9.71 0.1 9.67 9.79 9.64 39264 9.82 5462 9.3 75756 735752 72
2018-07-30 9.31 9.57 0.29 9.6 9.69 9.28 44745 9.69 6732 9.15 124103 1187116 98
2018-07-29 9.3 9.31 -0.1 9.2 9.59 9.2 71145 9.59 7535 9.22 54078 503420 48
2018-07-24 9.75 9.63 0.01 9.76 9.82 9.51 79000 9.79 15641 9.45 42735 411725 44
2018-07-15 9.67 9.69 0.03 9.7 9.8 9.62 74484 9.79 24574 9.53 60570 587200 70
2018-07-12 9.72 9.67 -0.1 9.62 9.78 9.59 73394 9.78 18159 9.52 392304 3794401 186
2018-07-09 9.86 9.81 -0.11 9.75 9.9 9.62 72954 10.12 25000 9.72 95222 933917 64
2018-07-08 10.07 9.86 -0.37 9.7 10.02 9.7 92332 9.87 9255 9.61 164053 1618335 102
2018-07-05 10.27 10.07 -0.19 10.08 10.29 10 103861 10.29 42475 10.03 121054 1218837 120
2018-07-03 10.3 10.38 -0.05 10.25 10.49 10.25 72514 10.49 43335 10.22 257280 2670392 149
2018-07-02 10.26 10.3 -0.01 10.25 10.35 10.22 70644 10.48 41928 10.18 71715 738601 50
2018-06-28 10.37 10.26 -0.07 10.3 10.45 10.2 45101 10.55 32006 10.06 241335 2475197 128
2018-06-27 10.49 10.37 -0.19 10.3 10.7 10.25 45820 10.79 25828 10.25 474191 4916272 163
2018-06-26 10.92 10.49 -0.4 10.52 10.98 10.4 124794 10.89 6594 10.5 418469 4390135 232
2018-06-25 11.01 10.92 -0.11 10.9 11 10.9 126769 10.98 26084 10.83 15699 171447 30
2018-06-21 11 11.03 0.08 11.08 11.1 11 98388 11.08 19160 10.94 38668 426598 35
2018-06-20 11 11 -0.07 10.93 11.15 10.9 101347 11.1 19537 10.93 168057 1849306 136
2018-06-19 10.97 11 -0.01 10.96 11.06 10.91 85141 11.08 23750 10.8 22966 252539 18
2018-06-14 10.91 10.97 0.14 11.05 11.05 10.85 77785 11.2 5955 10.77 26750 293434 21
2018-06-13 10.91 10.91 -0.01 10.9 10.9 10.9 87190 11.2 28677 10.9 2000 21800 1
2018-05-31 11.29 11.36 0.21 11.5 11.55 11.03 79725 11.5 17677 11.1 152113 1727699 76
2018-05-30 11.41 11.29 -0.11 11.3 11.45 11.24 103576 11.55 27457 11.23 46241 521877 55
2018-05-29 11.34 11.41 0.08 11.42 11.55 11.33 114163 11.5 25307 11.27 130636 1491115 124
2018-05-28 11.34 11.34 0.1 11.44 11.44 11.31 105120 11.5 26201 11.33 45246 513117 19
2018-05-23 11.51 11.42 -0.11 11.4 11.52 11.23 205201 11.49 23650 11.21 92173 1052533 58
2018-05-22 11.72 11.51 -0.26 11.46 11.8 11.41 182608 11.74 27000 11.41 53028 610278 36
2018-05-21 11.46 11.72 0.23 11.69 11.8 11.53 177086 11.77 27550 11.53 100908 1182661 46
2018-05-20 11.75 11.46 -0.35 11.4 11.53 11.4 98387 11.82 31285 11.47 39250 449766 27
2018-05-17 11.44 11.75 0.08 11.52 11.9 11.41 82170 11.81 29550 11.5 191551 2249909 70
2018-05-16 11.57 11.44 -0.1 11.47 11.52 11.34 103943 11.6 29050 11.45 95573 1093768 44
2018-05-15 11.4 11.57 0.03 11.43 12 11.35 109161 11.9 24750 11.24 219708 2542274 149
2018-05-14 11.45 11.4 0 11.45 11.58 11.24 61026 11.85 23450 11.2 125506 1430462 72
2018-05-13 11.59 11.45 -0.24 11.35 11.65 11.35 53098 12 23450 11.2 86293 987736 54
2018-04-30 13.52 13.35 -0.26 13.26 13.5 13.2 148237 13.76 2477 13.02 42651 569576 45
2018-04-29 13.84 13.52 -0.39 13.45 13.8 13.43 152857 13.85 9361 13.43 21825 294973 23
2018-04-26 13.52 13.84 0.1 13.62 13.95 13.62 122448 13.85 20988 13.57 165554 2291539 102
2018-03-18 14.31 14 -0.39 13.92 14.2 13.92 138849 14.6 3999 13.85 49161 688486 63
2018-03-15 14.27 14.31 -0.18 14.09 14.75 13.94 133745 14.6 1999 13.61 483379 6918294 274
2018-03-14 14.72 14.27 -0.65 14.07 14.7 14.07 132016 14.7 5598 14.03 114444 1632810 94
2018-03-13 14.41 14.72 0.18 14.59 15 14.25 102421 14.7 16172 14.23 300469 4423422 158
2018-03-12 14.49 14.41 -0.19 14.3 14.5 14.26 83099 14.57 21943 14.26 120260 1733112 77
2018-03-11 14.91 14.49 -0.65 14.26 14.98 14.24 112919 14.9 12373 14.26 94084 1363044 78
2018-03-08 14.79 14.91 0.15 14.94 15 14.32 76376 14.97 14374 14.41 443424 6610851 299
2018-03-07 14.74 14.79 -0.24 14.5 15 14.5 61315 14.98 15774 14.5 174320 2577513 152
2018-03-06 14.37 14.74 0.1 14.47 14.95 14.3 63032 14.94 13622 14.31 124066 1828388 174
2018-03-05 14.23 14.37 0.22 14.45 14.5 14.11 58766 14.45 16703 14.22 73304 1053642 67
2018-03-04 14.68 14.23 -0.55 14.13 14.5 14.11 56077 14.25 6873 13.82 110865 1577727 91
2018-03-01 14.32 14.68 0.02 14.34 15 13.92 25311 14.8 10648 13.82 269742 3959837 196
2018-02-28 14.43 14.32 -0.28 14.15 14.6 14.11 169990 14.5 32621 14.03 114800 1643618 120
2018-02-27 13.84 14.43 0.66 14.5 14.51 14.05 190775 14.55 223175 14.5 344446 4969386 279
2018-02-26 13.68 13.84 0.32 14 14.06 13.6 136044 14.09 38655 13.82 1110824 15376802 649
2018-02-25 13.67 13.68 -0.1 13.57 13.94 13.55 135175 13.89 42450 13.51 206296 2822699 90
2018-02-22 13.41 13.67 0.2 13.61 14 13.28 106214 13.7 39989 13.5 1038304 14197974 455
2018-02-21 13.18 13.41 -0.03 13.15 13.65 13.15 218699 13.3 35523 13 416756 5587840 186
2018-02-20 12.84 13.18 0.36 13.2 13.46 12.75 86154 13.39 40934 12.85 711509 9379989 356
2018-02-19 12.82 12.84 -0.12 12.7 12.94 12.65 129570 12.94 25884 12.61 331875 4259633 131
2018-02-18 12.89 12.82 -0.27 12.62 13 12.56 125711 13 13884 12.51 443662 5685760 163
2018-02-15 12.6 12.89 0.05 12.65 13.05 12.65 86598 13.1 19423 12.51 351135 4525278 160
2018-02-14 12.71 12.6 -0.2 12.51 12.75 12.51 105409 12.9 10750 12.51 493810 6223918 216
2018-02-13 12.82 12.71 0.02 12.84 12.97 12.48 108738 12.84 54056 12.5 309105 3928106 171
2018-02-12 12.99 12.82 -0.2 12.79 12.98 12.6 110930 12.97 47539 12.51 174902 2241387 86
2018-02-11 12.82 12.99 -0.15 12.67 13.2 12.65 87908 12.99 50539 12.51 267239 3472380 122
2018-02-08 12.72 12.82 0.28 13 13.08 12.35 89405 13.06 55542 12.63 449865 5768326 260
2018-02-07 12.3 12.72 0.47 12.77 12.94 12.5 95185 12.98 60809 12.7 376710 4790696 214
2018-02-06 12.3 12.3 0.19 12.49 12.49 12 37811 12.9 19500 12.3 506424 6229605 267
2018-02-05 13.24 13.19 -0.64 12.6 13.5 12.51 157440 13 56989 12.36 354774 4680401 169
2018-02-04 13.01 13.24 0.19 13.2 13.48 12.99 103408 13.25 57629 12.41 373341 4941882 239
2018-02-01 12.52 13.01 0.77 13.29 13.32 12.37 60636 13.4 19990 13 709373 9230220 393
2018-01-31 11.82 12.52 0.98 12.8 13 11.75 17119 12.98 14879 12.04 856855 10729804 399
2018-01-30 11.5 11.82 0.24 11.74 12 11.6 65254 11.99 44750 11.71 356104 4210067 212
2018-01-29 11.48 11.5 0.07 11.55 11.62 11.3 91331 11.65 38100 11.44 135039 1552586 78
2018-01-28 11.57 11.48 -0.22 11.35 11.65 11.35 86147 11.75 40600 11.2 43294 496859 27
2018-01-24 11.56 11.57 0.04 11.6 11.75 11.45 61957 11.89 4223 11.44 191217 2212121 106
2018-01-23 11.53 11.56 0.07 11.6 11.68 11.42 59327 11.89 15850 11.45 235286 2719803 189
2018-01-22 11.78 11.53 -0.28 11.5 11.7 11.33 75128 11.66 62165 11.5 160411 1850284 168
2018-01-21 11.81 11.78 -0.18 11.63 12.1 11.63 56242 11.85 56775 11.41 79508 936756 78
2018-01-18 11.29 11.81 0.49 11.78 12.2 11.5 42293 12.16 58220 11.41 364520 4304146 267
2018-01-17 11.14 11.29 0.36 11.5 11.5 11.11 74316 11.5 64209 11.11 174068 1965395 119
2018-01-16 11.24 11.14 -0.17 11.07 11.26 11.07 65268 11.31 64153 11.02 80466 896187 80
2018-01-15 11.3 11.24 -0.06 11.24 11.38 11.15 65858 11.3 81363 11.17 186839 2099269 122
2018-01-14 11.24 11.3 -0.02 11.22 11.39 11.21 68808 11.4 80246 11.14 153878 1739466 106
2018-01-11 11.34 11.24 -0.16 11.18 11.35 11.14 58528 11.4 55914 11.11 130981 1471976 97
2018-01-10 11.5 11.34 -0.28 11.22 11.49 11.22 76667 11.4 58495 11.21 155553 1763768 93
2018-01-09 11.46 11.5 -0.08 11.38 11.6 11.38 51584 11.86 57800 11.21 435702 5010331 132
2018-01-08 11.48 11.46 -0.08 11.4 11.58 11.4 38539 11.55 53900 11.03 42950 492088 36
2018-01-04 11.55 11.48 -0.05 11.5 11.65 11.2 26225 11.63 55964 11.26 49660 569876 37
2018-01-03 11.59 11.55 0 11.59 11.65 11.31 27691 11.59 6050 11.32 24109 278354 31
2018-01-02 11.79 11.59 -0.54 11.25 11.91 11.25 62270 11.76 3650 11.18 67748 785226 42
2017-12-31 12.1 11.79 -0.55 11.55 12.02 11.54 29601 11.92 2456 11.56 59241 698317 42
2017-12-28 11.93 12.1 0.33 12.26 12.27 11.94 63959 12.3 4700 11.63 147017 1779113 112
2017-12-27 12 11.93 -0.02 11.98 12.1 11.8 39544 12.1 14850 11.8 94306 1124945 90
2017-12-26 13.08 12.89 -0.4 12.68 13.12 12.66 130602 13.19 7100 12.65 197917 2550608 134
2017-12-25 13.38 13.08 -0.58 12.8 13.47 12.62 148761 13.19 72500 12.6 105155 1375052 80
2017-12-19 13.49 13.55 -0.31 13.18 13.83 13.18 145340 13.65 74455 13.11 226420 3067274 116
2017-12-18 13.56 13.49 -0.21 13.35 13.55 13.3 121170 13.65 83473 13.34 204883 2763446 84
2017-12-17 13.56 13.56 -0.15 13.41 13.62 13.41 152932 13.6 91452 13.41 583959 7915905 101
2017-12-14 13.49 13.56 -0.12 13.37 13.6 13.37 106446 13.64 91964 13.37 570251 7730023 138
2017-12-13 13.59 13.49 -0.19 13.4 13.64 13.36 95666 13.49 91450 13.35 420756 5674217 350
2017-12-12 13.68 13.59 -0.11 13.57 13.99 13.41 115907 13.7 86525 13.35 422356 5737856 272
2017-12-11 13.35 13.68 0.55 13.9 13.99 13.26 50998 14 65320 13.51 985843 13486200 691
2017-12-10 12.99 13.35 0.21 13.2 13.62 13.1 95844 13.38 60170 13.01 234148 3125347 165
2017-12-07 12.9 12.99 0.18 13.08 13.25 12.75 81311 13.23 58600 12.62 267091 3469448 142
2017-12-06 12.8 12.9 0.2 13 13.05 12.57 43041 13.39 54750 12.62 398480 5142174 218
2017-12-05 12.87 12.8 -0.3 12.57 13.14 12.5 77550 12.95 44310 12.41 1260548 16132931 672
2017-12-04 13.49 12.87 -0.99 12.5 13.26 12.5 43056 13.2 1000 12.35 371111 4774557 227
2017-12-03 13.41 13.49 -0.15 13.26 13.88 13.25 37439 13.53 30685 13.1 205874 2776401 138
2017-11-29 13.25 13.41 0.35 13.6 13.6 13.1 26580 13.6 35850 12.93 447489 6000970 246
2017-11-27 12.37 12.5 0.08 12.45 12.8 12.18 22689 12.8 33960 12.29 281023 3511559 201
2017-11-26 12.41 12.37 -0.31 12.1 12.5 12.1 63074 12.49 34406 12 92890 1148971 48
2017-11-23 12.21 12.41 0.19 12.4 12.49 12.3 50190 12.46 36206 12 104659 1298950 77
2017-11-22 11.93 12.21 0.32 12.25 12.37 12 42240 12.34 27751 12.26 89791 1096676 64
2017-11-21 11.81 11.93 0.03 11.84 12.05 11.69 27554 12.08 34051 11.52 128412 1531860 91
2017-11-20 11.93 11.81 -0.12 11.81 11.93 11.75 35004 12.08 33751 11.52 52254 617156 41
2017-11-19 12.14 11.93 -0.25 11.89 12.19 11.56 51759 12.14 32251 11.52 71616 854504 57
2017-11-16 12.21 12.14 0.02 12.23 12.4 12 57209 12.39 8151 11.95 165970 2015650 102
2017-11-15 12.28 12.21 -0.25 12.03 12.49 12.02 75774 12.5 14251 12.05 125186 1528508 78
2017-11-14 12.2 12.28 0 12.2 12.55 12 66054 12.53 14551 12.03 283115 3477574 212
2017-11-13 12.2 12.2 -0.05 12.15 12.48 11.91 48103 12.15 12301 12 156254 1906302 88
2017-11-12 12.53 12.2 -0.53 12 12.71 11.92 48480 12.45 1301 11.7 198023 2415979 122
2017-11-09 12.48 12.53 -0.11 12.37 12.72 12.37 35700 12.76 5101 12.36 154239 1932597 65
2017-11-08 12.43 12.48 0.07 12.5 12.6 12.33 50824 12.6 7212 12.3 92307 1152040 53
2017-11-07 12.47 12.43 -0.06 12.41 12.57 12.2 37774 12.74 3601 12.17 69123 859041 65
2017-11-06 12.47 12.47 -0.07 12.4 12.83 12.32 26874 12.85 13601 12.17 131220 1635934 75
2017-11-05 12.81 12.47 -0.31 12.5 12.89 12.3 35434 12.9 12800 12.33 99652 1242428 54
2017-11-02 13.17 12.81 -0.32 12.85 13 12.6 57712 12.9 5801 12.69 158980 2036896 133
2017-11-01 13.35 13.17 -0.4 12.95 13.5 12.86 66396 12.99 12857 12.78 580947 7653716 274
2017-10-31 12.56 13.05 0.25 12.81 13.45 12.7 29053 13 22085 12.81 411544 5369310 296
2017-10-30 12.34 12.56 0.29 12.63 12.89 12.3 32739 12.7 23545 12.14 164608 2067962 112
2017-10-29 12.4 12.34 0.1 12.5 12.56 12.16 47689 12.55 30045 12.14 54508 672840 41
2017-10-26 12.53 12.4 -0.18 12.35 12.62 12.28 42833 12.68 35040 12.14 83086 1030014 55
2017-10-25 12.41 12.53 0.03 12.44 12.62 12.31 39089 12.63 29043 12.33 35010 438758 26
2017-10-24 12.39 12.41 -0.04 12.35 12.69 12.32 47666 12.47 28430 12.25 43270 536876 33
2017-10-23 12.55 12.39 -0.15 12.4 12.75 12.03 84971 12.75 23195 12.15 41184 510476 35
2017-10-22 12.83 12.55 -0.42 12.41 12.89 12.38 62172 12.96 11417 12.12 106729 1339119 65
2017-10-19 12.76 12.83 -0.04 12.72 13 12.55 56918 12.96 20417 12.04 171906 2206094 109
2017-10-18 12.76 12.76 -0.14 12.62 13.08 12.57 56551 12.8 23384 12.55 164877 2104259 118
2017-10-17 12.55 12.76 0.11 12.66 12.91 12.41 60305 12.91 11884 12.55 123159 1571505 93
2017-10-16 13.22 12.55 -0.82 12.4 13.11 12.3 77369 12.55 13390 12.18 165526 2078105 113
2017-10-15 13.4 13.22 -0.35 13.05 13.7 13.02 59339 13.68 7475 13.01 188296 2490021 130
2017-10-12 13.4 13.4 -0.22 13.18 13.84 13.05 29910 13.67 12969 13.02 134850 1807077 92
2017-10-11 13.53 13.4 -0.4 13.13 13.59 13.05 48644 13.73 16969 13.1 144555 1937196 105
2017-10-10 13.94 13.53 -0.77 13.17 14 13.05 51433 13.98 11900 13 292355 3956928 175
2017-10-09 14.33 13.94 -0.63 13.7 14.6 13.6 73723 13.7 22196 13.52 259036 3610792 142
2017-10-02 14.75 14.15 -1 13.75 14.95 13.6 28552 14.5 5000 13.4 299092 4232326 206
2017-10-01 14.4 14.75 0.05 14.45 15.25 14.03 24577 15 20170 14.12 400395 5907277 215
2017-09-27 12.5 13.27 1.25 13.75 13.75 12.39 0 0 25300 13.5 1025951 13610213 411
2017-09-26 12.51 12.5 -0.11 12.4 12.79 12.23 39231 12.78 8558 12.39 197940 2474288 76
2017-09-25 12.77 12.51 -0.31 12.46 12.9 12 40023 13.13 7500 12.03 244332 3057390 143
2017-09-24 13.27 12.77 -0.65 12.62 13.45 12.52 18589 13.13 5897 12.55 281212 3591109 124
2017-09-20 13.04 13.27 0.01 13.05 13.7 13.04 25195 13.7 2400 12.54 432775 5743772 149
2017-09-19 12.51 13.04 0.51 13.02 13.3 12.51 53897 13.19 1000 11.55 577890 7538226 226
2017-09-18 12.22 12.51 0.23 12.45 12.67 12.15 21141 12.7 1000 11.51 147810 1849120 72
2017-09-17 12.7 12.22 -0.59 12.11 12.47 12.11 40222 12.9 0 0 75807 926313 54
2017-09-14 12.53 12.7 -0.08 12.45 12.99 12.45 36081 12.98 2200 12.17 71090 902516 52
2017-09-13 12.46 12.53 0.04 12.5 12.9 12.34 24281 13 2700 12.18 163155 2044960 96
2017-09-12 11.5 12.46 1.15 12.65 12.65 11.51 0 0 5200 12.18 473849 5905775 226
2017-09-11 11.49 11.5 0.01 11.5 11.7 11.4 37702 11.99 1300 11.03 69425 798360 47
2017-09-10 11.48 11.49 0.03 11.51 11.51 11.42 29306 12.19 1419 11.42 47155 541898 32
2017-09-07 11.33 11.48 0.12 11.45 11.55 11.21 78997 11.8 3500 11.2 45064 517478 67
2017-09-06 11.31 11.33 -0.11 11.2 11.41 11.2 63010 11.42 800 11.03 80481 912125 58
2017-09-05 11.14 11.31 0.36 11.5 11.88 11 59555 11.8 4800 11.32 273917 3096655 80
2017-08-30 11.19 11.14 -0.04 11.15 11.28 11.08 6940 11.65 3152 11.1 51734 576387 44
2017-08-29 11.14 11.19 0 11.14 11.35 11.11 18941 11.5 3122 11 88960 995591 52
2017-08-28 11.12 11.14 -0.12 11 11.56 11 18441 11.5 665 10.75 63770 710247 28
2017-08-27 11.28 11.12 -0.17 11.11 11.4 11 16441 11.35 1340 10.75 173909 1934039 45
2017-08-24 11.69 11.28 -0.46 11.23 12.2 11.2 19374 12 300 10.6 51934 585811 36
2017-08-22 13.86 13.99 0.14 14 14.05 13.8 36642 14.23 5076 13.35 101798 1424508 63
2017-08-21 13.91 13.86 -0.11 13.8 13.9 13.7 20958 13.8 75 13.4 18741 259658 19
2017-08-20 14.1 13.91 -0.38 13.72 14 13.72 26480 14 75 13.4 19983 277935 17
2017-08-17 14.13 14.1 -0.22 13.91 14.3 13.91 30981 14.2 7584 13.6 53600 755781 39
2017-08-16 14.19 14.13 0.1 14.29 14.29 14.1 26472 14.35 7685 14.1 23212 327873 21
2017-08-13 15.03 14.46 -0.8 14.23 14.84 14.23 26474 15 1196 14.22 84429 1221000 63
2017-08-10 14.85 15.03 -0.15 14.7 15.3 14.63 16796 15 1774 14.4 192175 2887508 168
2017-08-09 14.22 14.85 0.38 14.6 15.25 14.4 20200 15 7940 13.91 244907 3637218 151
2017-08-08 14.1 14.22 0.15 14.25 14.36 13.9 74649 14.4 7440 13.3 79939 1136924 69
2017-08-07 14.29 14.1 -0.38 13.91 14.35 13.91 82023 14.12 7440 13.3 31108 438694 33
2017-08-06 14.06 14.29 0.01 14.07 14.6 13.95 137203 14.2 71284 14.08 71061 1015255 57
2017-08-03 14.16 14.06 -0.06 14.1 14.18 13.94 41111 14.22 7440 13.3 61062 858728 48
2017-08-02 14.1 14.16 -0.1 14 14.46 13.85 50934 14.22 774 13.01 42472 601211 34
2017-07-27 13.95 13.67 -0.35 13.6 14.1 13.6 53002 13.9 2274 13.57 46707 638473 31
2017-07-26 14.22 13.95 -0.41 13.81 14.37 13.81 40731 14.11 5000 13.55 137015 1911924 66
2017-07-25 13.95 14.22 0.18 14.13 14.3 14.12 39905 14.37 4816 14.13 26498 376800 24
2017-07-24 13.46 13.95 0.55 14.01 14.05 13.5 18707 14.39 13248 13.81 124913 1742541 113
2017-07-17 14 13.86 -0.29 13.71 14 13.7 14320 14.39 6635 13.7 151275 2096892 83
2017-07-16 14.04 14 -0.24 13.8 14.2 13.8 9570 14.39 2149 13.75 70923 992911 48
2017-07-12 14.5 14.37 -0.36 14.14 14.59 14.13 20429 14.98 1649 13.81 58642 842976 57
2017-07-11 14.6 14.5 -0.23 14.37 14.89 14.2 32355 14.7 9049 13.81 92237 1337504 57
2017-07-10 14.7 14.6 -0.28 14.42 15 14.42 18263 14.79 1769 14 55631 812399 48
2017-07-09 14.7 14.7 -0.2 14.5 15.2 14.45 19934 15 1519 13.81 131865 1937844 111
2017-07-02 13.04 12.75 -0.48 12.56 13.07 12.56 38254 13 18140 12.5 43637 556188 39
2017-06-28 12.82 13.04 0.02 12.84 13.19 12.82 37989 13.19 140 12 38888 507100 42
2017-06-22 12.94 12.82 -0.19 12.75 12.9 12.73 7589 12.96 640 12.43 59858 767369 38
2017-06-21 12.57 12.94 0.34 12.91 13.2 12.41 22168 13.15 4255 12.73 311856 4036366 190
2017-06-20 12.39 12.57 0.46 12.85 12.85 12.3 24444 12.85 2755 12 173756 2183666 110
2017-06-19 12.52 12.39 -0.12 12.4 12.45 12.36 19165 12.9 8745 12.3 10899 135070 16
2017-06-18 12.54 12.52 -0.16 12.38 12.85 12.38 16686 12.9 8245 12.35 101615 1272561 55
2017-06-15 12.89 12.54 -0.19 12.7 12.98 12.35 12883 12.99 8415 12.11 191079 2396715 126
2017-06-14 12.65 12.89 0.05 12.7 13.25 12.51 15114 12.8 5845 12.51 200070 2578023 134
2017-06-13 12.86 12.65 -0.26 12.6 12.89 12.5 32737 12.6 6915 12.2 68053 860793 35
2017-06-12 12.96 12.86 -0.07 12.89 12.98 12.33 32085 13 6460 12.3 134674 1731470 149
2017-06-11 12.57 12.96 0.42 12.99 13.5 12.5 32761 13 4000 12.5 314022 4068907 198
2017-06-08 11.86 12.57 1.04 12.9 12.9 11.99 9355 12.94 10000 12.5 462632 5813177 264
2017-06-07 11.36 11.86 0.64 12 12.06 11.31 34884 12.04 6640 11.25 292497 3469329 187
2017-06-06 10.97 11.36 0.63 11.6 11.69 10.99 38969 11.62 27383 11.25 262919 2986448 171
2017-06-04 10.5 10.78 0.13 10.63 10.98 10.6 26960 10.97 27468 10.58 25515 275026 23
2017-06-01 10.31 10.5 0.54 10.85 10.85 10.2 15729 10.85 27493 10.35 146967 1542709 72
2017-05-31 10.41 10.31 -0.09 10.32 10.39 10.3 27579 10.44 982 10.15 18690 192647 11
2017-05-30 10.45 10.41 -0.08 10.37 10.45 10.31 54614 10.44 16479 10.26 50369 524296 26
2017-05-28 10.32 10.49 0.18 10.5 10.5 10.39 43236 10.6 7682 10.21 90561 949548 80
2017-05-25 10.17 10.32 0.02 10.19 10.5 10.15 41033 10.5 13000 10.11 121862 1257359 55
2017-05-24 10.3 10.17 -0.15 10.15 10.3 10.07 53861 10.49 5633 10.11 79010 803658 51
2017-05-22 10.78 10.23 -0.73 10.05 10.67 10.01 88806 10.9 4000 10.02 83875 858397 55
2017-05-21 10.62 10.78 0.05 10.67 10.87 10.61 101779 10.97 24001 10.66 9180 98948 8
2017-05-18 10.78 10.62 -0.26 10.52 10.8 10.51 94577 10.8 17268 10.51 34391 365261 31
2017-05-17 10.86 10.78 -0.13 10.73 10.9 10.7 85336 10.99 17868 10.71 74650 804732 49
2017-05-16 10.88 10.86 -0.17 10.71 11.15 10.7 81883 11 16899 10.66 81360 883782 52
2017-05-15 11.04 10.88 -0.24 10.8 10.95 10.8 52476 11.28 23899 10.75 33414 363474 36
2017-05-14 11.05 11.04 -0.02 11.03 11.2 10.9 92229 11.4 24377 10.91 67268 742655 46
2017-05-11 11.12 11.05 -0.17 10.95 11.39 10.71 81349 11.47 13899 10.57 187785 2075050 112
2017-05-10 11.29 11.12 -0.29 11 11.5 11 93020 11.25 31399 10.9 88045 979155 67
2017-05-04 10.61 10.72 0.09 10.7 10.85 10.65 131487 11 24399 10.65 82653 886084 61
2017-05-03 10.93 10.61 -0.32 10.61 10.79 10.55 154685 11 13399 10.51 58457 620381 31
2017-05-02 10.65 10.93 -0.09 10.56 11.2 10.56 159869 10.85 22127 10.56 72735 795004 49
2017-04-30 10.89 10.65 0.01 10.9 10.9 10.5 119970 10.99 3500 10.5 82425 878056 46
2017-04-27 11.18 10.89 -0.18 11 11.08 10.62 122088 11.09 12000 10.6 53623 584114 46
2017-04-26 11.1 11.18 0.15 11.25 11.29 11.01 117949 11.3 17264 11.01 79671 890584 55
2017-04-24 10.79 11.1 0.21 11 11.3 10.9 114587 11.3 14899 10.6 161564 1793354 123
2017-04-23 10.61 10.79 0.28 10.89 10.92 10.55 140092 10.92 16798 10.52 74425 803296 64
2017-04-20 10.64 10.61 -0.12 10.52 10.75 10.42 124563 10.92 14948 10.51 73146 776034 56
2017-04-19 10.9 10.64 -0.4 10.5 10.97 10.5 128424 11 14049 10.25 81687 869410 77
2017-04-18 10.72 10.9 -0.12 10.6 11.1 10.6 123693 11 22996 10.61 100613 1097043 82
2017-04-13 10.68 10.72 0.02 10.7 10.86 10.6 151132 10.86 14500 10.5 41368 443285 31
2017-04-12 11.08 10.68 -0.48 10.6 11.2 10.54 173597 10.79 11600 10.43 81665 872244 64
2017-04-11 10.36 11.08 0.56 10.92 11.39 10.39 132562 11.23 899 10.37 325494 3606028 173
2017-04-10 9.54 10.36 0.95 10.49 10.49 9.6 0 0 9765 9.92 493829 5115922 291
2017-04-09 9.3 9.54 0.42 9.72 9.86 9.28 46180 9.72 8765 9.3 124012 1182818 110
2017-04-06 9.32 9.3 -0.03 9.29 9.39 9.23 44039 9.4 3500 9.25 6325 58815 18
2017-04-05 9.34 9.32 0.02 9.36 9.5 9.2 54718 9.4 2000 9.15 34645 322890 47
2017-04-04 9.42 9.34 -0.02 9.4 9.53 9.26 55031 9.5 2300 9.15 47404 442877 45
2017-04-03 9.21 9.42 0.04 9.25 9.52 9.25 51948 9.55 11950 9.27 154374 1453846 122
2017-04-02 9.01 9.21 0.09 9.1 9.39 9 39443 9.25 8700 9 30380 279853 28
2017-03-30 9.02 9.01 -0.02 9 9.17 8.9 41234 9.25 10968 8.8 42532 383262 45
2017-03-29 8.97 9.02 -0.04 8.93 9.15 8.92 61154 9.15 19289 8.9 31637 285373 23
2017-03-28 8.81 8.97 0.09 8.9 9.07 8.82 29288 9.1 17289 8.71 49876 447196 42
2017-03-27 8.86 8.81 0.02 8.88 8.92 8.77 46999 8.9 6521 8.7 21450 189033 28
2017-03-26 8.85 8.86 0.08 8.93 8.95 8.7 46604 8.97 12205 8.85 93568 828895 82
2017-03-23 8.77 8.85 -0.06 8.71 9.08 8.69 22566 9 7402 8.71 181947 1609363 107
2017-03-22 8.67 8.77 0.11 8.78 8.84 8.47 51209 8.84 7221 8.48 59962 526065 30
2017-03-21 8.59 8.67 0.18 8.77 8.8 8.47 35214 8.8 5221 8.46 39760 344553 39
2017-03-20 8.59 8.59 0 8.59 8.65 8.5 47440 8.7 1371 8.36 46161 396447 30
2017-03-19 8.6 8.59 -0.1 8.5 8.65 8.42 52940 8.7 3624 8.36 43895 376866 38
2017-03-16 8.53 8.6 0.07 8.6 8.7 8.42 35515 8.7 4059 8.42 83734 720281 50
2017-03-02 8.21 8.23 0.1 8.31 8.32 8.2 13290 8.5 34436 8.22 62260 512136 52
2017-03-01 8.46 8.21 -0.23 8.23 8.35 8.2 25094 8.5 4432 8.13 31350 257466 30
2017-02-20 8.24 8.24 0.06 8.3 8.49 8.2 15233 8.5 17225 8.21 26402 217547 16
2017-02-19 8.3 8.24 -0.08 8.22 8.3 8.21 15132 8.5 6710 8.13 13722 113114 12
2017-02-16 8.28 8.3 0.02 8.3 8.31 8.27 7620 8.6 8469 8.27 12287 101933 22
2017-02-15 8.26 8.28 0.06 8.32 8.32 8.23 6920 8.6 7169 8.14 10033 83087 5
2017-02-14 8.33 8.26 -0.13 8.2 8.31 8.2 8839 8.68 4608 8.2 21500 177490 20
2017-02-13 8.35 8.33 -0.03 8.32 8.58 8.24 12690 8.68 6466 8.32 14112 117603 13
2017-02-12 8.39 8.35 -0.09 8.3 8.43 8.25 16852 8.3 18130 8.21 54155 452456 26
2017-02-09 8.5 8.39 -0.15 8.35 8.49 8.31 12965 8.68 15583 8.29 1908 16006 8
2017-02-08 8.53 8.5 -0.11 8.42 8.69 8.41 28062 8.68 20235 8.41 33653 286135 27
2017-02-07 8.5 8.53 -0.09 8.41 8.7 8.41 28585 8.69 18738 8.41 8162 69589 21
2017-02-06 8.51 8.5 -0.01 8.5 8.51 8.45 11173 8.68 19430 8.37 18896 160613 19
2017-02-05 8.41 8.51 -0.04 8.37 8.74 8.36 13011 8.64 6092 8.18 30425 259024 24
2017-02-02 8.18 8.41 0.31 8.49 8.49 8.21 9422 8.7 5008 8.49 21698 182487 20
2017-02-01 8.29 8.18 -0.12 8.17 8.35 8.11 38719 8.45 7049 8.13 18320 149834 25
2017-01-31 8.6 8.29 -0.34 8.26 8.7 8.2 5539 8.99 1800 8.11 71541 593047 58
2017-01-30 8.9 8.6 -0.6 8.3 9.05 8.3 10944 9 3050 8.25 87755 754568 58
2017-01-29 8.68 8.9 0.38 9.06 9.09 8.65 14245 9.05 14555 8.8 84282 750346 69
2017-01-26 8.45 8.68 0.34 8.79 8.9 8.45 10243 8.94 3381 8.33 70268 609824 43
2017-01-24 8.46 8.45 -0.1 8.36 8.64 8.24 19893 8.62 13384 8.28 11156 94322 21
2017-01-23 8.56 8.46 -0.19 8.37 8.55 8.37 15399 8.7 13523 8.3 32207 272603 26
2017-01-22 8.45 8.56 -0.12 8.33 8.79 8.32 17174 8.85 13090 8.3 66540 569679 55
2017-01-19 8.67 8.45 -0.42 8.25 8.82 8.25 9094 8.44 13000 8.21 109842 928687 80
2017-01-18 8.94 8.67 -0.57 8.37 9 8.32 8301 9 9970 8.4 57612 499250 67
2017-01-17 8.28 8.94 0.8 9.08 9.1 8.22 0 0 5700 8.86 312832 2796407 199
2017-01-16 8.36 8.28 -0.13 8.23 8.49 7.53 36479 8.59 2200 7.54 34587 286312 47
2017-01-15 8.49 8.36 -0.19 8.3 8.6 8.3 38667 8.59 11851 8.25 91750 766575 93
2017-01-12 8.52 8.49 0.03 8.55 8.6 8.31 26920 8.88 3256 8.34 59592 505943 46
2017-01-11 8.3 8.52 0.23 8.53 8.95 8.22 16735 8.88 27130 8.5 221165 1883664 157
2017-01-10 8.26 8.3 -0.01 8.25 8.4 8.22 15315 8.6 2026 8.22 22630 187917 15
2017-01-09 8.3 8.26 0 8.3 8.3 8.25 14509 8.39 2250 8.22 1931 15952 5
2017-01-08 8.27 8.3 -0.02 8.25 8.3 8.25 16821 8.39 2181 8.25 9669 80205 9
2017-01-05 8.31 8.27 -0.01 8.3 8.3 8.22 16821 8.39 7250 8.25 5434 44949 11
2016-12-26 8.33 8.29 -0.07 8.26 8.35 8.25 17321 8.3 6450 8.21 54276 450028 33
2016-12-25 8.39 8.33 -0.07 8.32 8.35 8.32 13545 8.35 11900 8.32 1500 12495 4
2016-12-22 8.4 8.39 -0.07 8.33 8.47 8.33 6014 8.5 11200 8.32 21800 182864 31
2016-12-21 8.36 8.4 -0.01 8.35 8.5 8.35 23848 8.6 16106 8.34 99351 834670 47
2016-12-20 8.4 8.36 0 8.4 8.41 8.3 29763 8.54 16856 8.34 31086 260000 16
2016-12-19 8.43 8.4 -0.03 8.4 8.41 8.4 28211 8.6 11000 8.27 16600 139496 5
2016-12-18 8.36 8.43 0.08 8.44 8.55 8.27 27297 8.54 9750 8.27 23474 197992 12
2016-