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 %

Housing & Development Bank

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 45.97 45.96 -0.01 45.96 46 45.26 125763 46 43423 45.76 105715 4839066 142
2022-01-09 45.87 45.97 0.03 45.9 46.72 45.87 142710 45.9 33209 45.9 14364 660844 32
2022-01-05 44.96 45.87 0.91 45.87 46 44.96 349003 46 74328 46.06 59842 2721653 71
2022-01-04 43.92 44.96 1.04 44.96 45 43.55 255378 45 35971 44.96 82709 3697426 117
2022-01-03 43.44 43.92 0.48 43.92 44 43.35 91418 44 30251 43.92 21493 939405 56
2022-01-02 44.05 43.44 -0.53 43.52 44.3 43.2 598643 43.9 31971 44 24576 1070032 56
2021-12-30 43.5 44.05 0.55 44.05 45 43.55 215271 44.45 60022 44.05 40372 1789882 86
2021-12-29 42.52 43.5 1.13 43.65 43.75 42.72 944592 43.65 32974 43.5 72051 3114156 118
2021-12-28 42.7 42.52 -0.18 42.52 43 42 499846 42.99 54553 42.52 31722 1351079 77
2021-12-27 42.44 42.7 0.26 42.7 42.95 42.53 491733 42.85 31328 42.7 16909 723717 53
2021-12-26 42.95 42.44 -0.45 42.5 43 42.1 189915 42.78 61399 42.5 45020 1909387 115
2021-12-23 43.04 42.95 -0.09 42.95 43.48 42.73 491296 42.95 20150 42.9 30153 1296765 56
2021-12-22 43.26 43.04 0.21 43.47 43.8 42.88 334651 43.47 36261 43.1 52176 2258467 352
2021-12-21 43.37 43.26 -0.11 43.26 44 42.9 134967 42.9 39171 43 50766 2187969 161
2021-12-20 43.87 43.37 -0.53 43.34 43.81 43.25 119155 43.79 25411 43.37 9246 400869 46
2021-12-19 44.5 43.87 -0.6 43.9 44.5 43.8 112026 44.24 35010 44.24 14318 630838 45
2021-12-16 44.84 44.5 -0.34 44.5 45.01 44 156116 44.68 76808 44.51 139988 6249702 269
2021-12-15 45 44.84 0.49 45.49 45.49 44 98281 45 49351 45 77782 3477895 191
2021-12-14 46.3 45 -1.3 45 46.5 45 131578 45 24453 44.36 52402 2394063 114
2021-12-13 46.5 46.3 -0.2 46.3 47.88 45 135424 46.3 61571 45.63 1108108 52828430 214
2021-12-12 43 46.5 3.58 46.58 47.95 42.5 77504 46.48 73037 45.6 673688 31919981 127
2021-12-09 43.76 43 -0.06 43.7 44.01 43 99533 43.7 64862 43 77198 3325601 146
2021-12-08 43.87 43.76 -0.11 43.76 44.5 42.5 93547 44.49 58771 43.35 34560 1502259 74
2021-12-07 43.25 43.87 0.62 43.87 44.53 43 143845 43.87 57404 43.13 104019 4556314 201
2021-12-06 40 43.25 4 44 47.97 40.49 137850 44 47392 44 329039 14575754 408
2021-12-05 39.99 40 0.01 40 40 39.06 62375 40.48 28690 39.8 148107 5923549 53
2021-12-02 40.28 39.99 -0.28 40 40.1 39.52 401201 40 59852 40 33797 1349991 34
2021-12-01 40 40.28 -0.4 39.6 40.5 39.1 377610 40 26923 39.6 29033 1161672 44
2021-11-30 39.18 40 0.82 40 40 38.64 94042 40.25 72199 39.52 154164 6158815 66
2021-11-29 39.18 39.18 -0.18 39 39.5 38.52 86946 39.5 14619 39.18 3454 135836 10
2021-11-28 38.95 39.18 0.23 39.18 39.29 38 88780 39.29 45334 39.18 11295 440551 37
2021-11-25 38.95 38.95 0.42 39.37 39.39 38.56 81055 39.36 9567 39.01 5525 215327 14
2021-11-24 39.08 38.95 -0.2 38.88 39.5 38.51 88963 39.19 12342 38.89 8344 325327 28
2021-11-23 39.08 39.08 -0.12 38.96 38.99 38.48 90021 38.96 6459 38.51 2100 81101 7
2021-11-22 39.08 39.08 0 39.08 39.5 38.26 86220 38.98 14820 38.45 5358 207093 18
2021-11-21 39.17 39.08 0.08 39.25 39.25 38.8 78897 39.25 9772 38.82 17951 699577 41
2021-11-18 39.38 39.17 -0.21 39.17 39.6 38.79 93106 39.3 14671 39.17 66686 2610259 74
2021-11-17 39.38 39.38 -0.27 39.11 39.79 38.74 134924 39.71 15761 39.38 5681 222066 20
2021-11-16 39.61 39.38 -0.23 39.38 39.6 38.7 91589 39.58 34077 39.38 48026 1884405 44
2021-11-15 39.95 39.61 -0.33 39.62 40 39.45 104996 39.89 59915 39.63 104288 4140982 95
2021-11-14 39.99 39.95 0.01 40 40 39.25 114514 39.95 29322 39.55 15264 608780 20
2021-11-11 39.22 39.99 0.75 39.97 40 39.05 191136 39.9 21847 39.6 156310 6248141 85
2021-11-10 39.73 39.22 0.04 39.77 40 39.16 115606 39.75 21397 39.22 18676 735592 26
2021-11-09 40 39.73 -0.01 39.99 40.2 39.6 113908 39.97 42768 39.66 15271 609771 27
2021-11-08 39.84 40 0.16 40 40.44 39.8 92298 40 37968 39.65 17732 709168 34
2021-11-07 40 39.84 0 40 40.7 39.08 80758 40 24718 39.33 35837 1419129 53
2021-11-04 40 40 0 40 40.7 39.66 137016 40 41182 39.73 19520 783758 29
2021-11-03 40.99 40 -0.99 40 40.9 39.55 164111 40.25 36557 40 33174 1330115 56
2021-11-02 40.83 40.99 0.16 40.99 41 40.2 141151 40.99 62889 40.32 168008 6871192 77
2021-11-01 40.26 40.83 0.74 41 41.49 40 102948 40.83 49341 40.33 80779 3302042 92
2021-10-31 39.6 40.26 0.75 40.35 40.39 39.99 106009 40.26 63793 40.5 32298 1296892 39
2021-10-28 38.98 39.6 0.32 39.3 40.38 39 108071 39.6 44446 39.3 40491 1610049 38
2021-10-27 39.53 38.98 -0.53 39 39.79 38.61 73311 39.38 70006 39 16289 633780 21
2021-10-26 39 39.53 0.69 39.69 40.5 38.71 115767 39.53 36348 39 172933 6820310 92
2021-10-25 39 39 0.05 39.05 39.41 38.68 67343 39.2 81810 39.05 68926 2687076 61
2021-10-24 39.3 39 0.15 39.45 39.5 38.67 58955 39.45 85388 39 54128 2112465 40
2021-10-20 39.01 39.3 0.01 39.02 39.68 38.61 73081 39.65 44425 39.3 69399 2705314 56
2021-10-19 39.93 39.01 -0.91 39.02 39.9 38.65 68518 39.45 41729 39.04 34966 1361295 54
2021-10-18 38.65 39.93 1.25 39.9 40 38.71 143705 39.89 54116 39.32 74743 2979493 67
2021-10-17 38.65 38.65 0.74 39.39 39.39 38.66 47590 39.4 37202 38.72 6162 241408 17
2021-10-14 39.09 38.65 -0.49 38.6 39.19 38.6 71093 38.98 35603 38.65 9975 387854 14
2021-10-13 39 39.09 0 39 39.45 38.65 49226 39 39898 38.61 8330 325083 21
2021-10-12 39 39 0 39 39 38.6 53955 39 71570 38.73 120347 4691120 87
2021-10-11 38.5 39 0.5 39 39 38.61 58762 39 60853 38.8 39638 1544710 27
2021-10-10 38.81 38.5 -0.31 38.5 38.51 38.2 73717 38.89 47752 38.55 8956 342777 8
2021-10-06 38.27 38.81 0.7 38.97 39 38.26 74975 38.97 47275 38.97 31763 1235035 26
2021-10-05 38.73 38.27 -0.48 38.25 39 38.2 95540 38.78 97187 38.45 21422 821532 29
2021-10-04 38.98 38.73 0 38.98 39.05 38.5 69492 38.97 81650 38.52 121463 4735083 60
2021-10-03 39.48 38.98 -0.5 38.98 39.79 38.8 90285 39 41796 39 30490 1189247 49
2021-09-30 38.99 39.48 0.51 39.5 39.5 39 77327 39.4 150213 39.05 22680 894743 31
2021-09-29 38.99 38.99 0.01 39 39.39 38.5 79342 39 82634 38.55 56003 2178221 96
2021-09-28 39.07 38.99 -0.07 39 39.5 38.71 80560 39 41695 38.85 39353 1540214 58
2021-09-27 39.95 39.07 -0.94 39.01 39.5 38.99 79612 39.6 94582 40 56853 2225432 68
2021-09-26 39.95 39.95 0.05 40 40.49 39.53 72408 40 67683 39.6 51718 2062315 64
2021-09-23 39.22 39.95 0.73 39.95 40 39.4 74115 40 147756 39.95 454534 18150337 113
2021-09-22 38.99 39.22 0.85 39.84 40 38.5 157558 39.82 160330 39.3 148166 5845863 145
2021-09-21 39.97 38.99 -0.97 39 39.71 38.51 153572 39 51950 38.57 83937 3273443 101
2021-09-20 39.98 39.97 -0.01 39.97 41 39.71 193926 40 105340 40 43834 1756137 72
2021-09-19 40.56 39.98 -0.56 40 40.94 39.9 178304 40 145655 39.92 63760 2556507 98
2021-09-16 41.4 40.56 -0.95 40.45 41.74 40.45 296897 41 66109 40.45 93046 3838286 117
2021-09-15 40.97 41.4 0.43 41.4 42 40.07 221922 41.4 63908 41.04 148836 6168863 146
2021-09-14 39.4 40.97 1.13 40.53 41.85 39.79 165245 40.85 196839 40.75 113604 4621532 150
2021-09-13 39 39.4 0.49 39.49 40 38.7 91024 39.5 84933 38.83 50393 1990324 60
2021-09-12 38.7 39 0.3 39 39.38 38.99 48235 38.98 104983 38.24 4600 180018 5
2021-09-09 38.38 38.7 0.32 38.7 39 38.22 64732 38.7 319059 38.3 231847 9031924 30
2021-09-08 38.44 38.38 -0.11 38.33 39.5 38 84918 38.89 248083 38.4 182744 7013694 134
2021-09-07 37.17 38.44 0.48 37.65 38.9 37 216399 38.44 155554 37.71 64854 2443163 97
2021-09-06 38.64 37.17 -1.44 37.2 38.64 34.9 110390 37.92 189632 37.4 2692863 94063724 65
2021-09-05 40.06 38.64 -1.56 38.5 39.51 38.5 112476 38.99 56837 38.64 27024 1053622 53
2021-09-02 39.24 40.06 0.76 40 40.97 40 96304 40 119921 39.72 420051 16827074 80
2021-09-01 38.45 39.24 0.8 39.25 40.01 38 162799 39.97 136485 39.26 722478 28347784 124
2021-08-31 37.76 38.45 1.16 38.92 38.92 37.65 142057 38.89 29706 38.2 24597 945691 42
2021-08-30 38.28 37.76 -0.57 37.71 38.89 37.5 323389 38 29973 37.71 8348 315184 18
2021-08-29 38.89 38.28 -1.27 37.62 39.99 37.62 368951 37.99 34269 37.66 94161 3604733 79
2021-08-26 38.49 38.89 -0.34 38.15 39.33 38.15 160540 38.49 32208 38.16 28868 1122737 36
2021-08-25 38.46 38.49 0.44 38.9 39 37.8 274492 38.9 34509 38.5 62231 2395098 61
2021-08-24 38.52 38.46 -0.72 37.8 38.5 37.8 317432 38.49 41205 37.85 284080 10926724 86
2021-08-23 38.85 38.52 -0.35 38.5 38.75 38 176145 38.5 86052 38.03 340108 13102215 90
2021-08-22 38.2 38.85 0.4 38.6 39.69 37.6 136758 39 73442 38.61 213722 8302360 177
2021-08-19 37.16 38.2 1.22 38.38 38.66 37.5 89681 38.38 68565 38 276776 10572335 233
2021-08-18 37.98 37.16 -0.98 37 37.87 36.51 77893 37.46 48198 37 124002 4607517 95
2021-08-17 38.19 37.98 -0.19 38 38.66 37.7 118062 38 34545 37.75 62317 2367049 49
2021-08-16 37.54 38.19 0.66 38.2 38.7 37.11 106235 38.5 38445 38.2 166547 6359943 133
2021-08-15 35.57 37.54 1.43 37 39 36.36 71451 37.49 57551 37.01 96744 3631369 119
2021-08-11 35.11 35.57 0.39 35.5 36.75 34.5 79912 35.89 43778 35.51 125433 4461556 123
2021-08-10 35.33 35.11 -0.31 35.02 35.89 35 54747 35.69 46789 35.02 25341 889720 44
2021-08-09 35.95 35.33 -0.1 35.85 36 35 96162 35.85 56720 35.3 35017 1237316 52
2021-08-08 35.19 35.95 0.31 35.5 37 35.3 100711 35.99 33785 35.5 70620 2538456 97
2021-08-05 35.25 35.19 0.75 36 36.49 35.14 115090 36 63338 35.54 733581 25813503 56
2021-08-04 35.45 35.25 -0.65 34.8 37.19 34.61 111617 35.45 26501 34.8 94982 3348604 106
2021-08-03 35.56 35.45 -0.97 34.59 38.99 34.51 99721 35.5 69045 34.59 169011 5990653 119
2021-08-02 34.06 35.56 1.64 35.7 37 34 79865 36.75 154526 35.8 453385 16121633 246
2021-08-01 34.76 34.06 -0.36 34.4 34.99 33.25 57592 34.97 82327 34.5 336186 11450688 69
2021-07-29 33.6 34.76 0.4 34 35 33.75 163152 34.86 45853 34.01 47126 1638239 29
2021-07-28 34.49 33.6 -0.11 34.38 35.6 33 126722 34.24 92726 33.8 58915 1979672 97
2021-07-27 34.53 34.49 -1.53 33 35 33 103296 34.89 29133 33.5 165675 5713697 117
2021-07-26 37.32 34.53 -3.17 34.15 35.9 33.67 179916 35 102697 34.18 166522 5750503 108
2021-07-25 35.74 37.32 1.76 37.5 39.31 35.4 60220 37.25 33567 35.55 54804 2045224 64
2021-07-18 34.49 35.74 0.01 34.5 37.75 34.5 246839 35 29581 34.5 29456 1052827 36
2021-07-15 33.1 34.49 1.2 34.3 36.41 31.7 185647 36 51754 34.35 397685 13718076 70
2021-07-14 31.59 33.1 1.01 32.6 33.99 32.6 92273 33.39 20575 32.6 33616 1112847 56
2021-07-13 31.59 31.59 1 32.59 32.59 32.57 26167 32.59 12786 31.54 2050 66793 5
2021-07-12 31.59 31.59 0.91 32.5 32.69 31.01 70145 32.58 10672 31.2 149 4803 3
2021-07-11 31.59 31.59 0.66 32.25 32.6 31 66163 32.4 30109 31.01 1197 37173 9
2021-07-08 32.66 31.59 -0.66 32 33.12 31 105676 32.4 31989 31.5 12392 391483 34
2021-07-07 31.36 32.66 1.42 32.78 32.78 31.37 36452 32.75 32034 31.58 3757 122702 7
2021-07-06 32.08 31.36 -0.78 31.3 31.72 31.25 74601 32.75 9422 31.3 5442 170691 18
2021-07-05 32.96 32.08 -0.96 32 32.9 31.61 77224 32.3 51638 32 9941 318870 28
2021-07-04 32.99 32.96 -0.59 32.4 32.99 32.3 129801 32.99 44425 32.4 82940 2733570 52
2021-06-30 33.2 32.99 -0.05 33.15 33.15 32.9 141771 32.88 16060 32.25 26291 867430 17
2021-06-29 33.31 33.2 -0.46 32.85 33.25 31.25 108694 32.85 27413 31.73 725941 24099205 23
2021-06-28 33.27 33.31 -1.07 32.2 33.34 31.6 156223 33 35004 32.26 988430 32920335 54
2021-06-27 31.76 33.27 0.24 32 33.35 31.67 194370 32.89 14846 31.86 632020 21026631 51
2021-06-24 31.76 31.76 -0.09 31.67 32.54 31.02 122682 31.67 44209 31.52 951 30358 11
2021-06-23 32.39 31.76 0.93 33.32 33.32 31 138617 32 38352 31.2 10530 334394 21
2021-06-22 31.68 32.39 0.03 31.71 34 29.3 118256 32.35 28110 31.35 49402 1599946 61
2021-06-21 31.51 31.68 -0.51 31 31.9 31 74618 31.74 37065 31 3976 125966 11
2021-06-20 31.26 31.51 0.41 31.67 31.67 29.11 17079 31.67 38052 30.03 11546 363791 12
2021-06-17 31.13 31.26 -0.38 30.75 32 30.05 68146 31.67 26230 34 7431 232274 24
2021-06-16 37.72 37.35 -0.7 37.02 37.75 37.01 88982 37.7 33544 37.02 5025 187676 24
2021-06-15 37.96 37.72 -0.35 37.61 38 37.61 85685 37.6 33250 36.85 8040 303230 22
2021-06-14 39.01 37.96 -1.06 37.95 38.01 37.61 135519 38 40652 37.95 13468 511240 41
2021-06-13 38.11 39.01 -0.11 38 40.25 38 43253 38.98 64762 38.01 16799 655324 43
2021-06-10 38.48 38.11 -0.78 37.7 38.39 37.6 71221 38 40991 37.7 9214 351161 27
2021-06-09 38.01 38.48 0.59 38.6 38.7 37.75 64332 38.4 43588 37.86 15271 587677 19
2021-06-08 38.21 38.01 -0.4 37.81 38.49 37.8 102765 38.49 46841 37.81 791134 30068037 13
2021-06-07 36.86 38.21 0.67 37.53 40.4 37.45 208493 38 94249 37.56 109481 4183752 63
2021-06-06 36.75 36.86 -0.24 36.51 37.49 36.5 29217 37.35 18075 36.7 8159 300730 30
2021-06-03 36.62 36.75 0.13 36.75 37.47 36.02 49380 37 42332 36.55 306047 11247948 17
2021-06-02 36.52 36.62 0.08 36.6 37 36 26974 36.6 92079 36 20461 749195 51
2021-06-01 36.48 36.52 -0.77 35.71 36.9 35.65 16931 36.5 34549 35.71 3599 131442 12
2021-05-31 36.48 36.48 -0.68 35.8 35.8 34.52 43870 35.79 29661 35.12 769 27517 3
2021-05-30 36.48 36.48 -0.92 35.56 35.61 35.56 45545 35.56 26573 35.41 1884 67058 5
2021-05-27 36.48 36.48 0.01 36.49 36.49 35.35 38863 36.48 57134 35.6 231 8329 12
2021-05-26 36.53 36.48 -0.03 36.5 36.5 36.46 49253 36.5 48718 35.66 3650 133151 12
2021-05-25 36.53 36.53 -0.93 35.6 36.89 35.56 46806 36.47 27526 35.6 2238 80772 5
2021-05-24 36.53 36.53 -0.93 35.6 36.97 35.6 56007 36.24 37498 35.6 2502 89856 11
2021-05-23 36.53 36.53 -1.06 35.47 35.47 35.47 84005 36.4 37917 35.62 50 1775 5
2021-05-20 36 36.53 -0.5 35.5 36.97 35.21 50873 36.49 48728 35.7 9787 357517 11
2021-05-19 35 36 1.49 36.49 36.5 35.07 43263 36.49 22676 35.41 86745 3122451 60
2021-05-18 35.14 35 -0.14 35 35.88 35 37462 35.74 58555 35 411543 14404031 34
2021-05-17 35.31 35.14 -0.31 35 35.99 34.75 67512 35 12444 34.8 17094 600619 22
2021-05-11 35 35.31 0 35 36 34.75 111644 35 14574 34.75 10370 366174 15
2021-05-10 35 35 -0.5 34.5 34.5 34.5 58958 35.89 9954 34.5 10 345 1
2021-05-09 35 35 -35 0 0 0 64543 35.48 11214 34.51 0 0 0
2021-05-06 35.42 35 -0.42 35 35 34.16 38150 35.4 59730 35 40070 1402410 22
2021-05-05 35.42 35.42 -35.42 0 0 0 32483 35 7930 34.15 0 0 0
2021-05-04 35.42 35.42 -1.28 34.14 34.14 34.03 37528 35.39 21408 34.55 40 1363 4
2021-04-28 35.69 35.42 -0.69 35 36.4 35 46856 35.5 43045 35 107793 3817961 30
2021-04-27 35.02 35.69 0.48 35.5 36 35 36633 35.99 45862 35.5 32687 1166574 34
2021-04-26 35 35.02 0.45 35.45 35.45 33.01 40039 35.45 19258 35 63512 2223971 35
2021-04-25 35 35 0.96 35.96 35.96 34.35 23651 35.5 33777 35.5 170 5961 10
2021-04-22 34.82 35 0.18 35 35 34.31 26240 35 25360 34.55 17440 610320 24
2021-04-21 35 34.82 0 35 35 34.28 33327 35 34425 34.75 5345 186091 36
2021-04-20 35.15 35 -0.15 35 35 34.25 55837 35 19300 34.61 7618 266607 14
2021-04-19 35.37 35.15 -0.35 35.02 36.09 34.6 56996 35.5 29965 35.02 49957 1755923 48
2021-04-18 35.18 35.37 0.27 35.45 35.68 34 23923 35.45 15515 34.51 3160 111762 24
2021-04-15 35.65 35.18 -1.49 34.16 35.89 34.01 26516 34.5 25624 34.16 6391 224830 42
2021-04-14 35.52 35.65 -1.42 34.1 35.96 34.1 73472 35.25 68001 34.5 18653 665069 63
2021-04-13 35.09 35.52 -0.39 34.7 36.66 33.7 28953 35.8 56811 35.01 11593 411830 23
2021-04-12 35.63 35.09 -0.38 35.25 36.45 34.55 10306 36.44 895 33 55392 1943928 55
2021-04-11 35.19 35.63 0.5 35.69 35.69 34.01 8595 36 895 33 7083 252385 42
2021-04-08 35.19 35.19 -0.69 34.5 34.5 33.66 11289 34.5 250 32 2650 91040 17
2021-04-07 35.19 35.19 -1.78 33.41 34.75 33.35 14200 34.75 395 33 1961 68068 9
2021-04-06 35.4 35.19 -0.4 35 35.85 35 5570 36 595 34.02 28031 986280 28
2021-04-05 35.35 35.4 -0.85 34.5 36.75 33 5615 36.4 8395 33 41263 1460575 87
2021-04-04 35.8 35.35 -0.8 35 36.8 33.25 7020 36.35 0 0 25718 909143 67
2021-04-01 34.91 35.8 1.58 36.49 36.49 33.55 4000 36.84 20 31.42 5175 185301 46
2021-03-31 34.96 34.91 0.04 35 35.88 34 3240 36 0 0 44126 1540636 38
2021-03-30 34.23 34.96 0.91 35.14 35.15 34.35 5140 35.94 510 31.35 3910 136714 11
2021-03-29 33.62 34.23 0.88 34.5 35 34 3550 35.4 520 31.35 21150 723910 26
2021-03-28 32.52 33.62 1.49 34.01 34.95 32 100 35 21920 33 39942 1342714 65
2021-03-25 31.98 32.52 0.52 32.5 32.85 31.5 1500 33.9 3410 30.85 7813 254069 66
2021-03-24 30.84 31.98 0.16 31 32.89 31 1900 33.87 2480 30.84 9609 307253 88
2021-03-23 32.9 30.84 -2.15 30.75 34 30 5400 33.87 2270 30.1 38361 1182933 79
2021-03-22 34.66 32.9 -3.04 31.62 35.35 31.62 2445 35.35 600 31.6 34898 1148075 92
2021-03-21 35.08 34.66 -0.2 34.88 35.99 34.1 2445 35.7 3685 34.02 22783 789610 109
2021-03-18 35.72 35.08 -1.38 34.34 36 34.34 8435 36.98 2738 34.02 13730 481594 120
2021-03-17 35.77 35.72 -0.27 35.5 36.49 35.5 4054 36.99 3345 35.25 10044 358754 54
2021-03-16 35.82 35.77 0.53 36.35 36.68 35.4 4649 36.99 2845 35.25 10997 393374 52
2021-03-15 36.11 35.82 0.09 36.2 36.88 35.26 4549 36.99 2810 35.25 36471 1306544 111
2021-03-14 36.33 36.11 -0.59 35.74 37.23 35.62 5220 36.99 5796 35.62 10780 389242 89
2021-03-11 35.61 36.33 1.21 36.82 37.46 35.69 7750 37.5 3255 35.75 6975 253378 75
2021-03-10 36.01 35.61 0.19 36.2 36.7 35.25 8701 36.2 3436 35.22 9429 335781 54
2021-03-09 36.93 36.01 -1.42 35.51 36.96 35.46 11934 38.88 3236 35.25 4060 146184 59
2021-03-08 37.74 36.93 -0.96 36.78 37.8 35.03 13578 37.88 2036 35.35 35805 1322154 104
2021-03-07 37.66 37.74 -0.16 37.5 38 37.4 13233 38.88 5120 37.45 30777 1161466 87
2021-03-04 37.88 37.66 0.02 37.9 38.74 37.35 12763 38.9 5566 37.33 6745 254037 37
2021-03-03 38.39 37.88 0.01 38.4 38.73 37.5 12614 38.8 6801 37.34 19373 733902 61
2021-03-02 38.78 38.39 -0.77 38.01 39 38.01 10291 39.99 6850 37.81 11630 446537 38
2021-03-01 39.13 38.78 -0.81 38.32 40 38.32 13921 39.99 8100 38.14 40482 1569930 74
2021-02-28 38.71 39.13 -0.31 38.4 39.8 38.1 4371 40 7250 38.11 284332 11126428 191
2021-02-25 38.53 38.71 0.46 38.99 39 38.01 13508 39 7450 37.81 102715 3976381 99
2021-02-24 38.92 38.53 -0.52 38.4 38.94 38.3 14784 38.99 6950 37.81 34050 1311832 53
2021-02-23 38.87 38.92 -0.57 38.3 39.48 38.3 10084 39 6950 37.81 61054 2376457 77
2021-02-22 38.66 38.87 0.24 38.9 39 38 11888 38.97 7400 38.25 74750 2905853 96
2021-02-21 38.11 38.66 0.12 38.23 38.95 38.12 16180 38.98 6070 38.24 33105 1279732 59
2021-02-18 37.81 38.11 0.1 37.91 38.4 37.66 9524 38.87 6654 37.85 21888 834082 47
2021-02-17 37.93 37.81 -0.43 37.5 38.55 37.5 20374 38.7 5830 37.5 13130 496505 31
2021-02-16 37.8 37.93 0.2 38 38.5 37.51 17274 39.5 6260 37.66 14560 552217 47
2021-02-15 38.25 37.8 -0.62 37.63 38.69 37.57 22124 39.5 7430 37.61 10838 409709 41
2021-02-14 38.79 38.25 -0.79 38 39.49 38 19818 39.5 8230 37.82 16840 644155 36
2021-02-11 38.98 38.79 -0.66 38.32 39 38.25 18868 39.5 10480 38.25 17222 668001 22
2021-02-10 38.87 38.98 0.13 39 39.4 38.02 20368 39.5 11280 38.55 47942 1868906 48
2021-02-09 39.01 38.87 0.18 39.19 39.39 38.25 16301 39.32 8380 38.01 9628 374291 22
2021-02-08 38.33 39.01 -0.28 38.05 39.9 38.05 16161 39.5 7880 38.01 17150 669011 22
2021-02-07 38.98 38.33 -0.01 38.97 39.29 38.05 20168 39.29 8380 38.01 6571 251862 16
2021-02-04 38.02 38.98 0.98 39 39 38.08 13081 39.29 7215 38.01 59406 2315358 59
2021-02-03 38.2 38.02 -0.18 38.02 38.7 37.55 15650 38.47 7390 37.57 17356 659906 54
2021-02-02 38.46 38.2 -0.54 37.92 39.36 37.68 15961 39.48 7225 37.92 18323 700014 60
2021-02-01 38.1 38.46 -0.42 37.68 39.6 37.25 14221 39.88 6545 37.51 46167 1775530 74
2021-01-31 37.52 38.1 0.98 38.5 38.5 37.15 3621 39.6 2965 37.1 21885 833804 30
2021-01-27 37.77 37.52 -0.41 37.36 38 37.2 23719 38.5 3646 37.36 7853 294653 32
2021-01-26 38.77 37.77 -0.77 38 38.99 37.5 35664 38.9 2809 37.51 121610 4592683 49
2021-01-25 38.77 38.77 -0.27 38.5 38.5 38.5 28214 39.6 3540 38.25 900 34650 2
2021-01-24 38.6 38.77 -0.1 38.5 39 38.5 29154 39.6 3540 38.25 17000 659155 7
2021-01-21 38.95 38.6 -0.45 38.5 39 38.5 25824 40 3255 37.5 10842 418469 20
2021-01-20 39.37 38.95 -0.37 39 39 38.67 44565 39.8 3605 38.15 8982 349862 19
2021-01-19 38.74 39.37 0.26 39 40 38.61 13154 39.99 6185 38.64 18567 730911 26
2021-01-18 39.31 38.74 -0.81 38.5 39.39 38.5 3474 40.44 5955 38.5 6195 240006 26
2021-01-17 37.71 39.31 0.79 38.5 41 37.62 2127 40.89 8822 38.07 156522 6153181 135
2021-01-14 38.01 37.71 0.99 39 40 37.28 3230 40.97 3257 37.32 245117 9243339 33
2021-01-13 38.55 38.01 -0.55 38 38.03 38 11943 38.97 3780 37.7 9542 362660 21
2021-01-12 38.99 38.55 -0.97 38.02 40 38 7185 40.99 4066 38 20236 780022 35
2021-01-11 40.19 38.99 -1.39 38.8 39.25 38.75 13145 40.99 5117 38.65 18221 710423 32
2021-01-10 39.96 40.19 -0.96 39 41.8 38.8 14544 40.4 5317 38.66 54563 2192618 41
2021-01-06 39.96 39.96 -1.45 38.51 41.5 38.16 7682 41.44 4565 38 1253 49819 9
2021-01-05 39.96 39.96 -0.16 39.8 39.8 38.55 7856 39.99 4017 38.55 193 7461 5
2021-01-04 40.02 39.96 -1.02 39 40 39 9063 39.99 4005 38.55 27036 1080245 16
2021-01-03 39.09 40.02 -0.49 38.6 42 38.01 5658 41.9 3315 38.15 11454 458444 15
2020-12-31 38.94 39.09 0.05 38.99 39.5 37.6 150 39.5 3640 37.17 30450 1190228 19
2020-12-30 36.57 38.94 2.63 39.2 39.2 38.49 5942 39 3941 37.17 16735 651629 28
2020-12-29 38.43 36.57 -1.42 37.01 38.87 36.5 7814 38.88 3160 36.72 152953 5593978 14
2020-12-28 38.43 38.43 -1.33 37.1 38.45 37.1 7875 38.4 1850 36.66 2038 77658 6
2020-12-27 36.54 38.43 0.71 37.25 38.98 37.25 7248 39 1650 36.57 5184 199196 16
2020-12-24 36.54 36.54 1.75 38.29 38.35 37.25 10695 38.5 1450 36.1 2215 83262 9
2020-12-23 36.54 36.54 0.85 37.39 38.5 37.35 10280 38.5 1300 36.1 792 29880 5
2020-12-22 36.27 36.54 0.63 36.9 36.9 36 5637 38.5 100 35 3854 140833 7
2020-12-21 37.82 36.27 -1.82 36 37.1 36 12955 38.5 100 35 55950 2029258 29
2020-12-20 37.82 37.82 0.67 38.49 38.49 38.49 13169 38.5 1900 37.1 30 1155 3
2020-12-17 37.99 37.82 0.01 38 38.39 37.4 11819 38.5 1900 37.1 8721 329800 17
2020-12-16 38.1 37.99 -0.35 37.75 38.45 37.75 14671 38.5 1900 37.1 8853 336338 19
2020-12-15 37.73 38.1 0.28 38.01 38.84 37.65 12922 38.98 2985 38.01 6859 261344 22
2020-12-14 37.73 37.73 0.32 38.05 38.05 38 11745 38.98 2400 37.32 1966 74758 5
2020-12-13 37.73 37.73 -0.23 37.5 37.5 37.3 11345 38.98 2400 37.32 367 13743 4
2020-12-10 38.07 37.73 -0.67 37.4 38 37.25 11630 38.95 1900 37.1 19750 745209 11
2020-12-09 38.37 38.07 -0.37 38 38.99 38 12107 39 22200 37.11 14727 560637 16
2020-12-08 38.37 38.37 -0.36 38.01 38.3 38 12345 39 22915 38 1861 70777 6
2020-12-07 38.37 38.37 -38.37 0 0 0 12956 39 13275 38.2 0 0 0
2020-12-06 38 38.37 1 39 39 37.6 12706 39 4640 38.1 16602 637082 23
2020-12-03 38 38 0.26 38.26 38.28 37.4 9271 39.94 2325 37.44 1688 64238 11
2020-12-02 38 38 0.5 38.5 38.89 38 10421 39.94 2300 37.41 112932 4291888 31
2020-12-01 38 38 0 38 38 38 19203 40 2000 37.1 3050 115900 4
2020-11-30 37.95 38 -0.05 37.9 38 37.9 9203 40 2000 37.1 25200 957530 12
2020-11-29 37.94 37.95 0.06 38 38.54 37.3 22203 38.99 2123 37.11 7004 265829 6
2020-11-26 37.64 37.94 -0.14 37.5 38 37.5 22093 38.99 2592 37.23 3518 133464 5
2020-11-25 38.51 37.64 -0.51 38 38 37.5 23093 38.99 3526 37.17 5498 206947 10
2020-11-24 38.43 38.51 0.07 38.5 38.75 37.8 23093 38.99 2005 37.83 11656 448883 10
2020-11-23 37.65 38.43 0.85 38.5 38.75 37.65 22211 38.99 2578 37.25 25810 991845 23
2020-11-22 37.45 37.65 -0.32 37.13 38 37.13 14711 38.95 1328 37.11 7540 283880 10
2020-11-19 37.99 37.45 0.01 38 38.19 37.16 13400 38.99 1328 37.11 12712 476083 13
2020-11-18 37.95 37.99 -0.35 37.6 38.1 37.58 13800 38.99 1435 37.37 70642 2683382 19
2020-11-17 38.66 37.95 -0.66 38 38.44 37.22 7790 38.99 2839 37.32 8296 314851 18
2020-11-16 39.16 38.66 -1.15 38.01 39.95 38 2668 38.65 1785 37.1 39233 1516592 60
2020-11-15 38.78 39.16 0.22 39 42.65 38.01 280 42.49 3537 41.5 168318 6590941 86
2020-11-12 38.07 38.78 0.36 38.43 39 38.1 2887 38.43 1513 38 3164 122687 11
2020-11-11 38.85 38.07 -0.85 38 38.99 38 2808 39.5 3713 37.1 81697 3110343 63
2020-11-10 37.61 38.85 -0.29 37.32 39 37.32 1378 39.5 3430 37.1 1815 70511 6
2020-11-09 36.02 37.61 2.08 38.1 38.1 36.01 550 38.8 3495 38.1 3653 137388 10
2020-11-08 36.02 36.02 0.6 36.62 36.62 35.91 1218 38.1 3820 36 503 18311 2
2020-11-05 36.52 36.02 -0.5 36.02 36.05 35.8 668 38.1 1626 35.9 15383 554139 20
2020-11-04 36.52 36.52 -0.72 35.8 35.8 35.8 1368 38.1 3256 35.81 103 3688 2
2020-11-03 36.52 36.52 1.58 38.1 38.1 36.8 1068 38.1 6100 35.6 260 9581 2
2020-11-02 35.03 36.52 1.97 37 38.1 36 498 38.1 5130 35.4 1002 36596 6
2020-11-01 38.14 35.03 -2.14 36 36.67 35.03 1382 38.1 810 35.12 500966 17549971 6
2020-10-28 38.14 38.14 -0.84 37.3 37.3 37.3 132 39.65 500 35.01 500 18650 1
2020-10-27 36.12 38.14 2.77 38.89 38.89 36 832 38.85 3200 35.3 1010 38524 3
2020-10-26 36.12 36.12 -0.87 35.25 35.25 35.25 635 39.65 3000 35.01 30 1058 1
2020-10-25 36.12 36.12 -36.12 0 0 0 635 39.65 3000 35.01 0 0 0
2020-10-22 36.5 36.12 0.2 36.7 36.7 36 1994 38.79 2000 35.01 19627 708857 22
2020-10-21 38.3 36.5 -2.3 36 38.18 36 2239 39.7 4000 35.01 81497 2974610 24
2020-10-20 39.01 38.3 -0.85 38.16 38.98 38.15 7808 38.98 3939 38.15 1123 43018 10
2020-10-19 38.99 39.01 0.61 39.6 39.6 39 26952 38.98 4889 38.3 61850 2412780 6
2020-10-18 39 38.99 0 39 39 38.3 21722 39.7 5207 38.36 5061 197336 10
2020-10-15 39 39 -0.65 38.35 39 38.35 21007 40 5268 38.36 1703 66415 6
2020-10-14 39 39 -0.01 38.99 39 38.99 22437 38.99 5050 38.3 56167 2190508 15
2020-10-13 39 39 0 39 39 39 23107 39.99 3379 38.37 238 9282 1
2020-10-12 39.84 39 -0.84 39 39.02 39 21007 39.99 2050 38.3 20170 786634 20
2020-10-11 39.01 39.84 0.24 39.25 40 39.25 21207 39.99 2300 38.76 7185 286250 16
2020-10-07 39.15 39.01 -0.15 39 39.21 38.8 23571 39.98 1550 38.53 118696 4630502 23
2020-10-06 39.71 39.15 -0.59 39.12 39.33 39.01 23605 39.98 1550 38.52 4135 161885 9
2020-10-05 39.71 39.71 -0.71 39 39 39 20571 40 1847 39.01 280 10920 2
2020-10-04 39.71 39.71 -0.71 39 39 39 20801 39 1350 38.5 150 5850 1
2020-10-01 39.71 39.71 -1.21 38.5 38.5 38.5 20571 40 1050 38.3 123 4737 3
2020-09-30 39 39.71 0.99 39.99 39.99 39.2 20621 40 1050 38.3 5497 218308 3
2020-09-29 39 39 0.2 39.2 39.2 39.2 21488 40 1797 39.2 3 118 1
2020-09-28 39 39 -0.2 38.8 38.8 38.8 21438 40 4300 38.75 111 4307 1
2020-09-27 39 39 0 39 39 39 21438 40 4000 38.75 926 36114 5
2020-09-24 38.93 39 0.92 39.85 39.85 39 2361 40 1000 38.3 2000210 78008360 3
2020-09-23 39.56 38.93 -0.56 39 39 38.5 3525 40 1640 38.4 607724 23657130 15
2020-09-22 39.56 39.56 -39.56 0 0 0 3225 40 500 38.15 0 0 0
2020-09-21 39.56 39.56 -39.56 0 0 0 2235 40 500 38.15 0 0 0
2020-09-20 39.01 39.56 0.98 39.99 39.99 38.2 2139 40 500 38.15 1675 66261 5
2020-09-17 39.01 39.01 -0.01 39 39.5 38.96 2589 40 500 38.15 700 27400 3
2020-09-16 38.98 39.01 -0.13 38.85 39.1 38.85 2689 40 573 38.85 1927 75169 6
2020-09-15 38.98 38.98 -0.08 38.9 38.91 38.9 4245 41 1000 38.85 446 17349 3
2020-09-14 38.98 38.98 -38.98 0 0 0 4317 41 1028 38.85 0 0 0
2020-09-13 38.98 38.98 0.61 39.59 39.59 39.59 4317 41 528 38.58 110 4355 1
2020-09-10 38.98 38.98 3.01 41.99 41.99 41.99 1050 42 528 38.58 4 168 1
2020-09-09 40.02 38.98 -1.02 39 39 38.95 2522 42 5728 38.58 1190 46385 2
2020-09-08 40.02 40.02 -40.02 0 0 0 2411 42 5727 38.62 0 0 0
2020-09-02 41.64 40.1 -1.64 40 42.79 40 4051 42.5 5 38 13154 527426 13
2020-09-01 40.96 41.64 1.04 42 42 40 4051 42.65 555 38 3600 149895 11
2020-08-31 39.58 40.96 2.39 41.97 42 40.02 8951 42.69 350 37 2125 87045 4
2020-08-30 39.87 39.58 0.15 40.02 40.03 39 6941 42.69 1286 40.02 1864 73782 10
2020-08-27 38.95 39.87 1.55 40.5 40.5 39 1411 42.84 0 0 17588 701314 21
2020-08-26 39.71 38.95 -0.71 39 39 38.5 8162 39.75 0 0 7326 285358 13
2020-08-25 38.42 39.71 1.47 39.89 39.89 39.4 5851 39.75 778 36.57 1550 61557 8
2020-08-24 37.48 38.42 0.92 38.4 39.79 38 6234 39.78 778 36.57 53724 2064332 70
2020-08-23 37.48 37.48 -37.48 0 0 0 6320 38.9 703 35.5 0 0 0
2020-08-19 37.5 37.48 0.01 37.51 37.55 37.3 5770 39.9 703 35.5 2555 95768 5
2020-08-18 37.03 37.5 0.47 37.5 37.51 37.5 6854 38.36 2480 37.3 1636 61356 8
2020-08-17 38.25 37.03 -0.95 37.3 39.49 36.3 2820 39.97 2480 37.3 3338 123590 9
2020-08-16 37.19 38.25 0.81 38 38.99 37.01 3770 39.7 2 34 6324 241870 17
2020-08-13 37.19 37.19 0.06 37.25 37.25 37.25 600 40 0 0 10 373 1
2020-08-12 37.19 37.19 -37.19 0 0 0 2950 40 2050 37.01 0 0 0
2020-08-11 38.54 37.19 -1.54 37 38.6 37 3312 39.77 2300 36.11 7628 283708 22
2020-08-10 38.54 38.54 -2.14 36.4 36.4 36.4 3250 37.77 2752 36.44 208 7571 1
2020-08-09 38.54 38.54 -2.42 36.12 38.44 35.21 2950 38.5 2100 36.11 268 9827 5
2020-08-06 36.9 38.54 1.6 38.5 38.7 38.4 4061 38.5 1050 35 2040 78632 12
2020-08-05 36.9 36.9 0.56 37.46 37.47 37.46 2500 40.5 750 34.6 20 750 2
2020-08-04 35.53 36.9 1.47 37 37 36 0 0 1050 35.3 7430 274130 16
2020-07-29 37 35.53 -1.73 35.27 36.02 35.27 1162 36.92 700 34.1 5973 212234 19
2020-07-28 37 37 -0.2 36.8 36.99 36.8 2650 40.3 1175 36.02 338 12473 3
2020-07-27 36.98 37 0.01 36.99 37.8 36.7 3761 40.3 875 35.26 106980 3958232 23
2020-07-26 37 36.98 -1.88 35.12 38.5 35.12 2625 38.33 2325 35.05 63651 2353894 11
2020-07-22 35 37 2 37 37.98 35.5 0 0 1069 34 221717 8202646 57
2020-07-21 35.11 35 0.39 35.5 35.5 34.55 1850 36.9 1044 32.21 1384 48441 8
2020-07-20 35.07 35.11 -0.07 35 37 35 2297 37 1454 34.55 971 34090 11
2020-07-19 35.07 35.07 -0.07 35 36 34.55 1944 36 1454 34.55 260 9020 4
2020-07-16 35.07 35.07 -0.52 34.55 34.55 34.55 394 38.35 1654 34.55 186 6428 4
2020-07-15 36.99 35.07 -1.99 35 35.5 34.55 2956 37.7 840 34.55 3845 134849 10
2020-07-14 37 36.99 -1 36 37 36 2956 37.7 2050 35 36718 1358016 6
2020-07-13 36.95 37 0.15 37.1 38 36.95 3256 38.85 2350 36 193245 7150389 14
2020-07-12 36.95 36.95 -0.95 36 36 36 1014 36.95 1710 35.3 254 9144 1
2020-07-09 36.95 36.95 -0.92 36.03 36.03 35.99 320 36.96 1050 34.55 200 7202 2
2020-07-08 36.95 36.95 -1.69 35.26 35.26 35.26 420 37.99 2350 35.27 88 3103 1
2020-07-07 35.41 36.95 1.09 36.5 37.01 36 680 37.99 2162 35.01 9495 350818 25
2020-07-06 35.41 35.41 -35.41 0 0 0 470 37.99 1662 34.56 0 0 0
2020-07-05 35.88 35.41 0.87 36.75 36.75 34.55 4790 36.75 1664 34.55 4505 159530 7
2020-06-30 35.88 35.88 -0.88 35 35 34.5 8175 35 609 34.25 475 16600 4
2020-06-29 35.88 35.88 -0.88 35 35 35 8870 35 4799 34 700 24500 3
2020-06-28 35.88 35.88 -0.88 35 35 35 1440 37.42 3044 35 600 21000 2
2020-06-25 35.47 35.88 -0.47 35 36 35 1500 36 2912 34 4025 144418 8
2020-06-24 34.02 35.47 1.88 35.9 35.9 35.19 2060 35.9 2603 34.03 10000 354749 8
2020-06-23 34.29 34.02 -0.29 34 34.5 33.25 5500 35.5 2522 33.25 8480 288516 8
2020-06-22 34.29 34.29 1.41 35.7 35.7 35.7 5500 35.5 1010 32.6 20 714 2
2020-06-21 33.69 34.29 1.75 35.44 35.44 34 600 36.75 1036 32.5 9000 308602 11
2020-06-18 34 33.69 0 34 36.44 33.11 600 36.75 500 32.5 21749 732721 17
2020-06-17 34.01 34 -0.01 34 34.15 34 7175 36.6 4250 32.51 10000 340041 7
2020-06-16 34.1 34.01 0.4 34.5 34.5 34 8250 36.6 700 32.5 90193 3067131 26
2020-06-15 34.1 34.1 -1.08 33.02 33.02 33.02 3000 37.33 7366 33.01 50 1650 5
2020-06-14 34.1 34.1 -1.09 33.01 34.11 33.01 500 37.49 7216 33.01 250 8453 3
2020-06-11 34.4 34.1 -0.3 34.1 34.11 34.1 450 37.82 7067 34.1 2000 68201 2
2020-06-10 34.39 34.4 0.01 34.4 34.4 34.4 2650 37.33 8838 34.1 1995 68628 6
2020-06-09 36.97 34.39 -2.91 34.06 35.25 34.06 1050 37.99 9327 34.06 2326 79994 10
2020-06-08 34.13 36.97 2.61 36.74 37 36.74 200 36.78 11445 35.05 1036 38297 4
2020-06-07 34.13 34.13 -34.13 0 0 0 405 37 11245 33.03 0 0 0
2020-06-04 32.5 34.13 3.25 35.75 35.75 33.01 0 0 11000 32.6 5169 176403 18
2020-06-03 32.5 32.5 0.06 32.56 33 32.5 1211 33.99 11000 32.6 100031 3251285 7
2020-06-02 32.5 32.5 0 32.5 32.5 32.5 1135 34.49 5677 32.51 836 27171 4
2020-05-31 31.9 31.9 0.6 32.5 32.5 32.5 85 35.04 4000 32.3 285 9263 4
2020-05-17 31.21 31.21 0.1 31.31 31.31 31 3650 32.5 640 30.01 653 20264 3
2020-05-14 31.03 31.21 1.06 32.09 32.09 31 650 32.5 500 28.5 47811 1492140 25
2020-05-13 31.05 31.03 0.93 31.98 32 31 3630 31.99 650 30.12 40700 1262910 21
2020-05-12 30.5 31.05 1.49 31.99 31.99 31 3830 32 500 28.5 101500 3151267 32
2020-05-11 30.54 30.5 -0.04 30.5 30.51 30.5 930 31.48 640 29.16 7410 226015 19
2020-05-10 30.5 30.54 0 30.5 30.8 30.5 14930 31.98 640 29.16 5980 182652 17
2020-05-07 30.5 30.5 0 30.5 30.55 30.49 14980 31.98 640 29.16 6916 210947 20
2020-05-06 30.79 30.5 0.2 30.99 30.99 30.5 18337 31.98 1123 30.55 101500 3096013 27
2020-05-05 30.5 30.79 0.04 30.54 31 30.5 18184 32 1335 30.01 1870 57574 9
2020-05-04 30.53 30.5 -0.03 30.5 30.51 30.5 4284 31.3 1335 30.01 2977 90807 12
2020-05-03 31.13 30.53 0.11 31.24 31.24 30.3 4884 31.95 1340 30.51 29868 911777 26
2020-04-30 30.53 31.13 0.97 31.5 31.63 30.7 2027 32 3818 30.56 9020 280771 17
2020-04-29 30.33 30.53 0.17 30.5 31.95 30.5 16264 32 4840 30.3 11468 350070 12
2020-04-28 30.31 30.33 0.05 30.36 30.73 30.32 25782 30.73 4500 30.3 2480 75221 10
2020-04-27 30.62 30.31 -0.12 30.5 30.74 30.21 11802 30.73 4500 30.3 86964 2635551 76
2020-04-26 29.8 30.62 1.19 30.99 30.99 30 12357 31.89 7750 30.3 5229 160096 16
2020-04-23 30 29.8 0 30 30.3 29.11 14490 30.3 2500 28.5 16111 480175 30
2020-04-22 30 30 0 30 31 30 14384 30.3 4650 29.5 2150 64501 9
2020-04-21 30.3 30 -0.3 30 30.3 30 2549 31.85 2640 29.72 12764 382930 22
2020-04-16 30.85 30.3 -0.55 30.3 30.5 30.05 7667 30.3 4500 30 4291 130019 25
2020-04-15 30.78 30.85 1.01 31.79 31.94 30.3 9257 31.88 5500 30 21416 660579 25
2020-04-14 30.63 30.78 0.12 30.75 32 30.75 3944 31.95 4590 30.6 51461 1583773 16
2020-04-13 33.11 30.63 -1.11 32 32.35 30.6 2299 31.99 4000 30.6 157782 4832986 23
2020-04-12 32.99 33.11 0.66 33.65 34.75 32.7 10819 34.43 127 32.36 16394 542786 24
2020-04-09 32.89 32.99 0.04 32.93 33.51 32.3 10206 34.75 480 32.3 31598 1042472 39
2020-04-08 32.23 32.89 0.77 33 33.01 32.7 4109 33.75 700 32 30700 1009759 23
2020-04-07 32.14 32.23 0.01 32.15 32.85 32 4624 32.85 500 31.71 32546 1048882 51
2020-04-06 32.15 32.14 -0.15 32 32.15 32 6796 32.95 2980 31.57 57794 1857230 41
2020-04-05 32.1 32.15 0.05 32.15 32.15 31.5 4941 32.99 3980 31.5 11220 360670 8
2020-04-02 32.13 32.1 -0.13 32 32.15 31.85 3091 33 3200 31.5 18170 583272 24
2020-04-01 31.85 32.13 0.3 32.15 32.15 31.7 20051 32.15 3200 31.5 40167 1290439 49
2020-03-31 31.15 31.85 0.35 31.5 32.09 31.5 11286 31.7 300 30.1 12712 404839 23
2020-03-30 32.04 31.15 -2.03 30.01 32.15 30.01 7100 32.1 3300 30.1 4240 132056 15
2020-03-29 32.15 32.04 -0.6 31.55 32.15 30.01 8319 32 3000 30 8401 269151 21
2020-03-26 32.17 32.15 -0.17 32 33.49 32 900 35 42 31.75 15977 513649 22
2020-03-25 32.17 32.17 -0.17 32 33.99 31.61 1862 33.8 0 0 307 9892 6
2020-03-24 33.6 32.17 -1.6 32 33 32 1862 33 400 31 7019 225805 13
2020-03-23 30.65 33.6 2.35 33 33.71 33 0 0 1090 33 8531 286654 25
2020-03-22 28.95 30.65 1.55 30.5 31.74 30.5 1000 31.5 780 30.02 4800 147114 18
2020-03-19 31.34 28.95 0.26 31.6 34 28.21 1001 32 90 28.5 48265 1397447 99
2020-03-18 34.74 31.34 -3.47 31.27 34 31.27 0 0 0 0 7549 236593 27
2020-03-17 37.93 34.74 -3.43 34.5 37.99 34.5 2290 34.5 0 0 8440 293229 17
2020-03-16 38.08 37.93 -0.08 38 38 37.6 500 40.5 0 0 6100 231370 4
2020-03-15 41.8 38.08 -4.17 37.63 40 37.62 9578 42 0 0 5446 207406 33
2020-03-11 40.03 41.8 1.97 42 42 40.5 2161 42 2120 40.2 12206 510219 16
2020-03-10 40.03 40.03 1.17 41.2 41.2 41.2 3220 41.2 0 0 107 4408 1
2020-03-09 42.63 40.03 -0.79 41.84 42.5 39.75 2912 42 0 0 6586 263647 30
2020-03-08 42.95 42.63 -0.4 42.55 43.5 42.5 2360 43.5 1370 42.5 3349 142778 16
2020-03-05 41.87 42.95 1.13 43 43 42.5 30350 44.38 615 42.02 29071 1248562 26
2020-03-04 41.87 41.87 0.93 42.8 42.8 41.55 30600 43 563 41.51 635 26622 7
2020-03-03 41.87 41.87 0.63 42.5 42.5 42.49 980 43 495 41.51 546 23203 4
2020-03-02 40.42 41.87 0.38 40.8 42.5 40.5 476 42.5 10295 40.8 3894 163061 15
2020-03-01 41.81 40.42 -1.38 40.43 42.8 40.1 48932 42.5 0 0 1544 62408 10
2020-02-27 43.5 41.81 -1.88 41.62 42.01 41.62 21800 44.8 450 40.1 3315 138586 8
2020-02-26 43.5 43.5 0 43.5 43.5 43.5 45500 44.75 1090 41.56 300 13050 1
2020-02-12 44 43.72 -0.45 43.55 43.75 43.55 2869 44.9 12811 43.62 701 30651 4
2020-02-11 44.91 44 -0.91 44 44 44 5656 44.95 12942 43.7 5248 230912 8
2020-02-10 44.91 44.91 -44.91 0 0 0 5356 44.95 13532 43.8 0 0 0
2020-02-09 44.91 44.91 -1 43.91 44 43.91 5136 44.95 12167 43.8 190 8345 2
2020-02-06 44.91 44.91 0.04 44.95 44.95 44.9 4710 45.95 11378 43.7 623 27985 2
2020-01-16 43.51 44.69 0.98 44.49 44.99 44.49 4759 44.99 936 42 2639 117943 9
2020-01-15 43.53 43.51 -0.03 43.5 43.62 43.5 7709 44.99 1730 43.51 11692 508764 8
2020-01-14 43.5 43.53 0.02 43.52 45 43.52 7109 44.99 2533 43.5 1410 61379 3
2020-01-13 43.5 43.5 0 43.5 43.5 43.5 3557 45 2533 42.25 299969 13048652 3
2019-12-12 40.67 40.67 0.33 41 41.05 41 10450 43 5524 41.3 500 20501 2
2019-12-11 40.98 40.67 -0.32 40.66 40.7 40.65 12150 42.7 6557 40.7 1564 63608 7
2019-12-10 40.98 40.98 -0.25 40.73 41.08 40.7 12150 42.7 3121 40.6 586 23929 4
2019-12-09 40.98 40.98 -0.48 40.5 42.45 40.5 12600 42.44 5074 40.62 247 10394 2
2019-12-08 40.98 40.98 -0.71 40.27 40.27 40.27 12150 42.68 3033 40.25 200 8054 1
2019-12-05 41.52 40.98 -1.02 40.5 41.51 40.1 11750 42.7 2033 40.14 6725 275625 24
2019-12-04 41.51 41.52 -0.01 41.5 41.62 41.5 11750 42.7 2250 41.17 2617 108661 17
2019-12-03 42 41.51 -0.5 41.5 41.55 41.5 17143 42.7 2986 41.5 2525 104803 4
2019-12-02 42.47 42 -0.91 41.56 42.5 41.51 8650 43.5 3325 41.5 7325 307661 18
2019-12-01 42.99 42.47 -0.11 42.88 42.99 42.2 10350 43.5 3763 42.26 1481 62899 7
2019-11-28 42.51 42.99 0.48 42.99 43 42.9 9647 43 2838 42.12 50671 2178469 45
2019-11-27 42.54 42.51 0.34 42.88 42.9 42.5 15498 42.89 5445 42.12 2516 106947 12
2019-11-26 42.54 42.54 -0.53 42.01 42.01 42.01 15100 42.9 4337 42.07 700 29407 2
2019-11-25 42.98 42.54 -0.03 42.95 42.95 42.02 9200 43 4307 42 12187 518380 14
2019-11-24 42.98 42.98 -42.98 0 0 0 8600 43 4307 42 0 0 0
2019-11-21 42.98 42.98 -0.97 42.01 43 42.01 8700 43 4307 42 190 8024 6
2019-11-20 42 42.98 0 42 43 42 6238 43 2407 41.5 2342 100655 6
2019-11-19 42 42 1 43 43 42 6330 42.99 1900 41.01 450 19178 9
2019-11-18 42.51 42 -0.47 42.04 42.35 42 2035 42.99 1000 40.1 200563 8424504 14
2019-11-17 42.54 42.51 -0.04 42.5 42.55 42.5 1535 42.99 3595 42.25 7382 313837 14
2019-11-14 42.5 42.54 0.49 42.99 43 42.5 4435 43 3500 42.5 1500 63806 8
2019-11-13 42.11 42.5 0.39 42.5 43.49 42.5 6800 43 1000 38 48150 2046520 10
2019-11-12 42.01 42.11 0.09 42.1 42.13 42.05 2373 43.5 4700 42.07 3311 139442 10
2019-11-11 42.4 42.01 -0.4 42 42.15 42 2373 43.5 3100 41.5 53084 2230278 23
2019-11-07 42.41 42.4 -0.01 42.4 42.42 42.4 1693 43.5 3861 42.06 5509 233592 12
2019-11-06 43.06 42.41 -0.21 42.85 42.9 42.01 18595 43.49 4011 42.01 4243 179958 14
2019-11-05 42.19 43.06 0.81 43 43.97 42.01 17645 43.8 4739 42.25 1404 60456 10
2019-11-04 42.96 42.19 -0.91 42.05 42.3 42.05 20109 43 3305 42.12 2180 91980 17
2019-11-03 43 42.96 -0.98 42.02 43.99 42.02 18302 43 2225 42.03 36642 1574208 43
2019-10-31 43 43 0 43 43.01 43 23340 43 8300 42.02 8755 376469 15
2019-10-30 43 43 -43 0 0 0 24199 43 8991 43.01 0 0 0
2019-10-29 43 43 0 43 43 43 24199 43 8952 43 562 24166 3
2019-10-28 43 43 0 43 43 42.99 24049 43 7870 43 1110 47727 3
2019-10-27 43.08 43 -0.08 43 43 43 18749 43 7700 42.03 720 30960 1
2019-10-24 43 43.08 0 43 45 42.85 3582 44.99 7700 42.03 11639 501396 24
2019-10-23 42.99 43 0.01 43 43 43 3286 45 8300 42.05 11152 479536 6
2019-10-22 43.03 42.99 -0.28 42.75 43 42.75 3869 45 7700 42.03 16056 690298 16
2019-10-21 43.03 43.03 -43.03 0 0 0 3639 45 7873 42.75 0 0 0
2019-10-20 43.03 43.03 -0.13 42.9 42.9 42.9 10639 43 7873 42.75 100 4290 1
2019-10-17 43 43.03 0 43 44 42.51 4144 44 7873 42.75 42070 1810283 34
2019-10-16 43 43 0 43 43 42.98 7388 43 7800 42.51 23820 1024224 12
2019-10-15 43.01 43 -0.01 43 43 43 2146 45 6000 42.26 2445 105135 1
2019-10-14 43.01 43.01 -0.01 43 43.05 43 2146 45.75 6000 42.51 1000 43005 4
2019-10-13 43 43.01 0 43 45.9 42.75 2146 45.85 5900 42.01 3280 141078 12
2019-10-10 43 43 0 43 43 42.99 1103 44 5900 42.01 3224 138630 6
2019-10-09 43 43 0 43 43.03 43 1103 44 6900 42.15 615 26456 6
2019-10-08 43.01 43 -0.01 43 43.02 43 6000 45.9 6275 43.03 100000 4300023 5
2019-10-07 43.01 43.01 0.49 43.5 43.5 43 6000 45.9 6100 42.01 320 13811 4
2019-10-03 43.01 43.01 -0.01 43 43.02 43 3627 45 5700 42.01 1430 61504 8
2019-10-02 44.18 43.01 -0.18 44 45.5 43 10054 45 3465 43.02 251372 10810626 26
2019-10-01 44.24 44.18 0.01 44.25 44.5 44.05 10377 44.25 7523 44.1 5721 252775 9
2019-09-30 44.26 44.24 -0.01 44.25 44.25 44.03 26647 45.98 8996 44.03 6317 279456 17
2019-09-29 43.21 44.26 0.82 44.03 45 44.03 28924 46.5 5298 44.03 9000 398320 14
2019-09-26 43.21 43.21 1.79 45 45 44 29694 45 500 42.26 670 29610 6
2019-09-25 42.95 43.21 0.1 43.05 44.5 43 30464 44 500 42.26 3212 138790 10
2019-09-24 46.01 42.95 -3.5 42.51 43.5 42.51 5777 45.5 500 42.26 1350 57989 10
2019-09-22 45.05 44.35 -1.05 44 44.5 42.05 34591 46.98 600 42.26 7114 315508 12
2019-09-18 46.99 45.86 -1.74 45.25 46.1 45.25 85041 46.9 3200 45.5 4695 215311 15
2019-09-17 47 46.99 -0.89 46.11 47 46 83491 47 2409 46.1 452120 21246850 15
2019-09-15 47.97 47.97 -0.92 47.05 47.05 47.05 9321 47.99 21029 47 100 4705 1
2019-09-12 47.61 47.97 0.39 48 48 47.9 34568 47.99 21029 47 3000 143913 6
2019-09-11 47.01 47.61 0.84 47.85 47.85 47.2 35420 47.97 19589 46.75 3126 148839 13
2019-09-10 47 47.01 0.1 47.1 47.1 47 34926 47.97 19779 47 7429 349232 10
2019-09-09 47.06 47 -0.06 47 47 47 34926 47.98 4729 46.75 294000 13818000 3
2019-09-08 47 47.06 0.1 47.1 47.1 47.01 2926 47.98 13169 46.31 3154 148438 7
2019-09-05 47 47 0.02 47.02 47.02 47 2926 47.98 3795 47 132055 6206586 2
2019-08-25 48.01 48 -0.01 48 48 48 4594 48.7 1030 46 6215 298320 10
2019-08-22 48.01 48.01 -0.01 48 48.75 48 4894 48.74 600 45.5 142672 6849844 33
2019-08-21 48 48.01 0.01 48.01 48.01 48 6494 48.25 3850 46.1 2285 109697 6
2019-08-20 48 48 0 48 48 48 6505 48.35 3850 46.1 818 39264 5
2019-08-19 45.61 48 2.39 48 48 47.9 5694 48.45 3350 46.1 9824 471539 16
2019-08-18 48 45.61 -2.24 45.76 46 45 12574 48 4405 45.35 2997 136695 16
2019-08-15 48.04 48 -0.04 48 48 48 3574 48.78 550 46 664 31872 3
2019-08-15 48.04 48 -0.04 48 48 48 3574 48.78 550 46 664 31872 3
2019-08-15 48.04 48 -0.04 48 48 48 3574 48.78 550 46 664 31872 3
2019-08-08 45.75 47.95 1.75 47.5 48 45.06 1860 47.99 518 45.13 51651 2476795 10
2019-08-08 45.75 47.95 1.75 47.5 48 45.06 1860 47.99 518 45.13 51651 2476795 10
2019-08-08 45.75 47.95 1.75 47.5 48 45.06 1860 47.99 518 45.13 51651 2476795 10
2019-08-08 45.75 47.95 1.75 47.5 48 45.06 1860 47.99 518 45.13 51651 2476795 10
2019-08-08 45.75 47.95 1.75 47.5 48 45.06 1860 47.99 518 45.13 51651 2476795 10
2019-08-08 45.75 47.95 1.75 47.5 48 45.06 1860 47.99 518 45.13 51651 2476795 10
2019-08-08 45.75 47.95 1.75 47.5 48 45.06 1860 47.99 518 45.13 51651 2476795 10
2019-08-08 45.75 47.95 1.75 47.5 48 45.06 1860 47.99 518 45.13 51651 2476795 10
2019-08-08 45.75 47.95 1.75 47.5 48 45.06 1860 47.99 518 45.13 51651 2476795 10
2019-08-08 45.75 47.95 1.75 47.5 48 45.06 1860 47.99 518 45.13 51651 2476795 10
2019-08-08 45.75 47.95 1.75 47.5 48 45.06 1860 47.99 518 45.13 51651 2476795 10
2019-08-08 45.75 47.95 1.75 47.5 48 45.06 1860 47.99 518 45.13 51651 2476795 10
2019-08-07 45.75 45.75 -0.69 45.06 46.9 44.5 2207 46.99 2964 45.08 472 21426 10
2019-08-06 47 45.75 -1.4 45.6 46.99 45.6 2039 48.25 2950 45.01 2390 109333 7
2019-08-05 45.61 47 1.38 46.99 47 46.98 2069 46.97 2950 45.01 40083 1883899 3
2019-08-04 47 45.61 -1.4 45.6 45.61 45.6 3089 48.25 2750 45.01 1386 63212 2
2019-08-01 46.18 47 0.82 47 47 47 3389 48.25 3900 45.01 17020 799940 3
2019-08-01 46.18 47 0.82 47 47 47 3389 48.25 3900 45.01 17020 799940 3
2019-08-01 46.18 47 0.82 47 47 47 3389 48.25 3900 45.01 17020 799940 3
2019-07-25 48 47.03 -1 47 48 47 4361 48.25 6250 46.6 4000 188100 4
2019-07-24 48 48 0 48 48 48 4711 48.18 6250 46.6 50715 2434320 5
2019-07-22 48 48 -1 47 47.11 47 11158 48.18 6475 46.65 600 28228 4
2019-07-21 48 48 -0.89 47.11 47.11 47.11 11453 48.18 1200 47.11 20 942 1
2019-07-18 48 48 0 48 48 48 10448 48.25 1422 47.11 1004 48192 4
2019-07-18 48 48 0 48 48 48 10448 48.25 1422 47.11 1004 48192 4
2019-07-18 48 48 0 48 48 48 10448 48.25 1422 47.11 1004 48192 4
2019-06-27 48.76 48.76 -1.16 47.6 47.75 47.6 3641 49.98 1325 47.11 480 22884 2
2019-06-27 48.76 48.76 -1.16 47.6 47.75 47.6 3641 49.98 1325 47.11 480 22884 2
2019-06-24 47.5 47.76 1 48.5 48.5 47.5 15910 48.97 4000 48.01 32065 1531547 22
2019-06-23 47.5 47.5 -0.4 47.1 47.1 47.1 3660 48 4072 46.5 50 2355 1
2019-06-20 47.31 47.5 0.2 47.51 47.51 47.5 1010 48.97 4082 46.5 4230 200938 10
2019-06-20 47.31 47.5 0.2 47.51 47.51 47.5 1010 48.97 4082 46.5 4230 200938 10
2019-06-20 47.31 47.5 0.2 47.51 47.51 47.5 1010 48.97 4082 46.5 4230 200938 10
2019-06-13 47.01 47.03 -0.01 47 47.05 47 626 47.69 7310 47.01 42489 1998206 5
2019-06-12 47.01 47.01 -47.01 0 0 0 776 47.74 8010 47.05 0 0 0
2019-06-11 47.01 47.01 0.04 47.05 47.05 47 1276 47.9 6060 47.05 80569 3787927 7
2019-06-10 46.98 47.01 0.02 47 47.3 47 726 47.42 10410 46.02 52165 2452034 15
2019-06-09 46.98 46.98 -46.98 0 0 0 726 47.37 6500 45.7 0 0 0
2019-06-03 47.05 46.98 -0.05 47 47.3 45 1762 47.37 5000 45.7 47332 2223475 6
2019-06-02 47.05 47.05 -47.05 0 0 0 1626 47.37 4500 44 0 0 0
2019-05-30 47.02 47.05 0.03 47.05 47.25 47 1363 47.25 4500 44 3046 143321 7
2019-05-23 47.24 47 -0.24 47 47.05 47 10126 47.97 4545 45.6 16927 795574 14
2019-05-22 47.24 47.24 0.01 47.25 47.25 47.25 10026 47.97 3945 45.5 20 946 2
2019-05-21 46.77 47.24 0.48 47.25 47.25 46.77 9681 47.97 6665 45.5 47640 2250495 9
2019-05-20 47.01 46.77 -0.24 46.77 47 46.77 5281 47.09 6175 45.5 55760 2608121 11
2019-05-19 47.01 47.01 -0.24 46.77 46.77 46.77 4181 47.97 2220 45 400 18708 2
2019-05-16 47 47.01 0 47 47.12 47 5181 47.97 500 45 8653 406791 9
2019-05-15 47.54 47 -0.44 47.1 47.1 47 7000 48.5 1201 47.1 168482 7918669 12
2019-05-14 47.06 47.54 -0.05 47.01 47.8 47.01 8084 47.97 1955 45.5 12214 580634 13
2019-05-13 47.01 47.06 0.05 47.06 47.1 47.03 11721 47.8 1955 45.5 2285 107529 16
2019-05-12 47.03 47.01 -0.02 47.01 47.02 47.01 12725 47.8 1955 45.5 1380 64880 4
2019-05-09 46.98 47.03 0.92 47.9 47.9 47.03 11825 47.97 1975 45.5 1501 70593 2
2019-05-06 46.95 47.84 1.05 48 48.49 45.31 6148 48.45 3175 45.5 8491 406237 31
2019-05-05 49 46.95 -1.65 47.35 47.35 45.15 6682 47.5 1270 45.5 7782 365384 19
2019-05-02 48.13 49 0.87 49 49 48.99 4236 49.5 1170 47.1 9653 472993 21
2019-04-30 48.66 48.13 -0.66 48 48.16 48 5348 49.4 1170 47.1 1320 63534 5
2019-04-24 48.66 48.66 0.57 49.23 49.23 48.5 4336 49.5 2825 47.1 464 22518 7
2019-04-23 48.99 48.66 -0.24 48.75 48.75 48.5 4310 49.87 4080 48.5 1985 96585 7
2019-04-22 49.5 48.99 -0.5 49 49 48.5 6027 49.87 4870 48.5 18129 888219 19
2019-04-21 49.5 49.5 -1.5 48 48.5 48 7800 49.87 1220 47.1 121 5858 2
2019-04-18 49.47 49.5 0.03 49.5 49.51 49 7221 49.87 1270 48 70703 3499656 52
2019-04-17 49.26 49.47 0.24 49.5 49.5 48.5 6858 49.89 670 47.1 50210 2483944 41
2019-04-16 49.44 49.26 -0.18 49.26 49.5 48.75 2527 49.89 1650 47.1 52076 2565081 70
2019-04-15 50.99 49.44 -1.21 49.78 50.99 49 6471 49.78 1400 47.1 45307 2240090 94
2019-04-14 52.98 53.24 0.59 53.57 53.65 53 24962 53.95 5005 52.52 11867 631746 31
2019-04-11 53 52.98 0 53 53.01 52.57 28131 53.69 6766 52.6 19036 1008622 27
2019-04-10 53.14 53 -0.14 53 53.14 52.61 28357 53.69 6678 52.52 34593 1833545 61
2019-04-03 52.99 52.98 0.01 53 53.01 52.83 21051 54 9208 53.03 3858 204404 28
2019-04-02 53.01 52.99 -0.19 52.82 53 52.82 18741 54 7696 52.82 3776 200091 33
2019-04-01 53.61 53.01 -0.8 52.81 53.9 52.71 17581 54 7655 52.64 20303 1076327 49
2019-03-27 53.62 53.18 -1.11 52.51 53.4 52.51 21844 54 5100 52.5 5448 289717 26
2019-03-26 54 53.62 -0.1 53.9 53.9 53.51 29752 53.9 5372 53.14 1272 68207 6
2019-03-25 53.92 54 0.07 53.99 54 53.99 23018 54.5 5705 53.12 5615 303208 14
2019-03-24 53.24 53.92 0.66 53.9 54 53.25 21032 54 5633 53.12 8434 454734 19
2019-03-21 53.21 53.24 0.64 53.85 53.99 52.8 22808 54 5683 52.25 16895 899500 15
2019-03-20 53.21 53.21 0.69 53.9 53.99 53.5 16096 54.5 5643 52.4 130 7008 9
2019-03-19 54 53.21 -0.69 53.31 53.96 53 12726 53.97 6163 53.16 3876 206252 14
2019-03-14 53.27 53.12 0.23 53.5 53.5 52.5 22203 53.99 1443 52.35 22142 1176251 96
2019-03-11 54 54 -0.6 53.4 54.35 53.4 63362 54.9 2076 53.5 163 8859 8
2019-03-10 54 54 0 54 54 54 11936 54.95 2091 53.31 37252 2011608 27
2019-02-27 53.93 53.97 0.07 54 54 53.2 20830 54.99 2514 53.33 105521 5695195 22
2019-02-25 53.59 53.03 1.28 54.87 54.87 53 7506 56.5 3044 52.22 1050 55681 5
2019-02-17 51.55 51.7 0.45 52 52 51.65 8603 53.84 3378 51.2 1341 69327 10
2019-02-14 51.85 51.55 -0.35 51.5 52 51.07 13594 53.85 2696 51.06 2865 147698 16
2019-01-10 46.09 45.9 -0.84 45.25 45.9 45.25 5903 45.9 3920 44.03 118249 5427421 98
2018-12-30 43.08 43.57 0.92 44 44.99 43 13690 44.41 7392 42.25 30527 1330112 29
2018-12-27 42.99 43.08 0.32 43.31 43.93 43.01 3841 43.95 7240 42.07 53304 2296226 21
2018-12-26 42.99 42.99 -42.99 0 0 0 3771 43.95 8693 42.07 0 0 0
2018-12-25 43 42.99 0 43 43 42.02 3771 43.95 8993 42.07 20360 875371 63
2018-12-24 43.15 43 -0.15 43 43.03 43 3771 43.95 6643 42.16 24499 1053472 40
2018-11-14 46.44 47.14 -0.12 46.32 48 46.32 6701 48 5807 46.21 4878 229931 17
2018-11-13 47.04 46.44 -0.78 46.26 47 46.26 13670 48.25 5875 46.27 2505 116338 15
2018-11-12 47.04 47.04 -0.74 46.3 46.3 46.3 15136 47.5 6825 46.51 20 926 1
2018-11-11 47.43 47.04 -1.23 46.2 47.26 46.2 7940 48.25 4823 46.17 2000 94075 10
2018-11-01 46.39 47 0.61 47 47 47 1380 49.5 8948 46.66 3300 155100 9
2018-10-31 46.6 46.39 1.24 47.84 47.84 46.11 1955 47.8 5308 46.11 1329 61653 8
2018-10-30 46.67 46.6 0.33 47 47.5 46.01 3569 47.4 5042 46.01 9000 419433 19
2018-10-29 46.71 46.67 -0.05 46.66 46.71 46.66 6358 47.48 5324 46.01 700 32671 3
2018-10-28 46.71 46.71 -0.08 46.63 47.5 46.62 6358 47.48 4333 46.66 334 15594 6
2018-10-25 46.2 46.71 0.8 47 47.8 46.01 2788 48 2903 46.51 2381 111215 7
2018-10-24 47.5 46.2 -1.44 46.06 47.5 46 3688 48.49 3253 46.01 6350 293370 13
2018-10-23 48 47.5 -0.5 47.5 47.5 47.5 14287 48.49 3474 47.07 1283 60944 5
2018-10-22 48 48 -0.43 47.57 47.57 47.57 15287 48.49 3074 47.01 100 4757 1
2018-10-21 48 48 0 48 48 48 4789 48.49 3574 47.57 550 26400 8
2018-10-18 48 48 -0.89 47.11 47.11 47.11 2639 48.97 3074 47.01 50 2356 1
2018-10-17 47.76 48 0.24 48 48.97 48 2419 48.97 3274 47.01 95127 4566161 25
2018-10-16 46.98 47.76 1.12 48.1 48.1 47.01 2320 48.97 3274 47.01 1177 56217 8
2018-10-15 47.09 46.98 0.11 47.2 47.2 46 1540 47.99 333 44.01 109374 5137845 90
2018-10-14 47.09 47.09 -1.49 45.6 48.01 45.5 2755 47.99 833 45.55 10770 507200 27
2018-10-11 48.49 47.09 -1.47 47.02 47.5 47.02 2255 49.25 1833 47.03 8003 376831 6
2018-10-10 47.63 48.49 1.37 49 49 48 6800 49.25 3219 47.5 13919 674887 16
2018-10-09 47.38 47.63 0.59 47.97 47.99 47 3350 48.24 500 47.01 10000 476292 21
2018-10-08 48 47.38 -0.4 47.6 48 47.03 2350 48.25 138 47.03 3923 185888 17
2018-10-02 49.08 48.16 -0.92 48.16 48.5 48.11 3410 49.9 2495 48.06 2935 141357 7
2018-10-01 49.08 49.08 -0.58 48.5 48.5 48.5 3690 49.48 2595 48.11 25 1213 1
2018-09-30 48 49.08 1.5 49.5 49.5 48 2840 50 375 47.5 16451 807365 30
2018-09-13 48.74 49.46 0.76 49.5 49.51 48.5 3471 50 1300 49.19 38747 1916328 100
2018-09-12 50.86 48.74 -2.86 48 50.27 48 8959 49.97 2000 46.1 28961 1411627 62
2018-09-10 50.94 50.86 0.02 50.96 51 50.3 8759 51.73 2900 50.25 8237 418912 14
2018-09-09 50.98 50.94 -0.67 50.31 51 50.3 19226 51 2500 50.25 10343 526864 15
2018-09-06 50.39 50.98 -0.09 50.3 51 50.3 18716 51.74 1100 50.25 206497 10526686 42
2018-09-05 50.85 50.39 -0.53 50.32 51.5 50.3 19716 51.74 1800 50.25 8663 436536 18
2018-09-04 51.06 50.85 -0.5 50.56 51.65 50.52 20946 51.69 1940 50.15 1738 88375 8
2018-09-03 51.06 51.06 0.68 51.74 51.74 50.14 16946 51.99 1440 50.15 134 6799 2
2018-09-02 51.4 51.06 -0.4 51 52 51 14106 51.98 1000 49 13765 702846 15
2018-08-30 51.16 51.4 0.34 51.5 53 50.6 14206 52.99 2200 51.01 47273 2429990 67
2018-08-29 51 51.16 0.01 51.01 51.8 51 5306 52 2169 51.01 14472 740379 35
2018-08-28 51 51 0 51 51.03 51 5806 52.89 1600 50.5 20280 1034304 20
2018-08-27 50.38 51 0.62 51 51.05 50.16 4700 51.97 1200 50.05 82610 4213103 24
2018-08-26 50.69 50.38 -0.5 50.19 51.12 50.17 6100 52 1225 50.05 2017 101620 11
2018-08-19 51.06 50.69 -0.71 50.35 51.83 50.35 5294 52 1000 49 3690 187040 7
2018-08-15 52.66 51.16 -1.66 51 52.5 51 6233 52.5 3000 50.12 65977 3375385 32
2018-08-12 52.45 52.03 -0.39 52.06 53.88 52 9200 53.83 2850 51.15 711 36992 6
2018-08-02 52.02 52.26 -0.02 52 52.99 52 2120 53.49 2500 51.03 13800 721206 18
2018-08-01 51.76 52.02 0.24 52 52.99 52 4130 53 3150 51.03 13145 683838 25
2018-07-31 51 51.76 1 52 52.3 51 3670 52.3 2650 51.03 9726 503446 23
2018-07-30 50.82 51 0.18 51 51 51 4660 52 872 50.51 14369 732819 11
2018-07-29 51 50.82 0.89 51.89 51.9 50.52 3985 52 872 50.51 15055 765028 20
2018-07-24 51.02 51.15 0.13 51.15 51.5 51.05 3650 52 922 51.01 6779 346722 18
2018-07-15 51 50.96 -0.75 50.25 51.93 50.21 3581 51.93 1622 50 13620 694028 33
2018-07-12 50.48 51 0.52 51 51 51 3551 51.93 1722 50 21700 1106700 38
2018-07-09 51.67 50.42 -0.54 51.13 51.92 49.13 5070 52.69 1850 50.5 49298 2485642 85
2018-07-08 54.44 51.67 -3.82 50.62 53.52 50.62 12503 54 1100 50.11 32443 1676363 28
2018-07-05 55.08 54.44 -1.08 54 54.5 54 9259 56.6 7500 53.4 4450 242243 18
2018-07-03 56.12 56.12 -1.12 55 55.5 54.72 7439 56.5 2450 54.05 430 23643 4
2018-07-02 54.62 56.12 0.38 55 56.45 54.5 8226 56.33 10455 54.51 11008 617797 8
2018-06-28 55.56 54.62 0.44 56 56.6 53 3620 53 3800 54.15 241516 13192421 207
2018-06-27 55.75 55.56 -0.75 55 57 54.03 14985 55.94 1483 54 104993 5833763 82
2018-06-26 56.23 55.75 -0.23 56 56 55.52 6235 57.8 4050 55.5 56672 3159676 57
2018-06-25 56.98 56.23 -0.93 56.05 57 56 15464 57.88 6850 55.73 60018 3374627 44
2018-06-21 57.84 57.14 0.31 58.15 58.3 56.03 7384 58.25 9100 56.56 51053 2917236 84
2018-06-20 57.54 57.84 -0.54 57 59.38 57 8384 58.94 7746 57 49772 2878777 114
2018-06-19 58.06 57.54 -0.06 58 58 57 6869 58.88 7766 57.02 5167 297287 18
2018-06-14 58.8 58.06 0.1 58.9 61.5 56.51 5857 58.97 8812 57.01 112925 6556737 107
2018-06-13 57.06 58.8 -0.06 57 60 57 4455 60.4 10970 56.1 60439 3553549 88
2018-05-31 57.3 55.9 -1.3 56 58 55 6745 58 470 53.01 113271 6332393 74
2018-05-30 55.56 57.3 2.44 58 58 56.99 1135 58.29 4390 56.1 12825 734869 29
2018-05-29 56.89 55.56 -0.89 56 57 55 750 61.97 1990 56 92409 5134456 60
2018-05-28 56.37 56.89 0.63 57 57 56.17 8399 59 3074 56.31 3804 216412 7
2018-05-23 58.79 59 0.21 59 59 58.75 10246 59.78 2368 58.01 12225 721268 33
2018-05-22 58.81 58.79 -0.81 58 59 58 10509 59 3929 57.5 359748 21148326 51
2018-05-21 60.02 58.81 -1.02 59 59.9 58 5166 59.9 3929 58.01 25402 1493793 59
2018-05-20 60.71 60.02 0.09 60.8 61.49 58.01 3726 61 3790 58.8 48776 2927766 134
2018-05-17 56.2 60.71 3.41 59.61 61.82 57 300 60.4 540 57.01 143286 8699186 147
2018-05-16 54.68 56.2 2.31 56.99 57 54.2 2339 57.25 2895 56.07 176628 9926915 190
2018-05-15 53.4 54.68 1.9 55.3 55.68 54 11555 55.65 670 54 32422 1772770 79
2018-05-14 54 53.4 -0.7 53.3 54 53 15265 54.25 6035 53.09 52879 2823689 69
2018-05-13 54 54 0 54 54.09 53.75 11765 54.25 2275 53.17 39788 2148510 28
2018-04-30 54 54.14 0.15 54.15 55 53.99 12875 55 7220 54.2 23245 1258502 35
2018-04-29 54.52 54 -0.87 53.65 54.89 53.65 16039 54.97 4775 53.51 6072 327890 19
2018-04-26 53.26 54.52 1.48 54.74 54.96 54 13319 54.97 3275 52.1 2790 152101 15
2018-03-18 54.94 53.58 -1.94 53 54.99 53 33274 54 2420 52.2 94422 5059480 131
2018-03-15 54.99 54.94 0.01 55 55.4 54.51 42304 56 6373 54.02 14820 814235 33
2018-03-14 55.98 54.99 -1.37 54.61 55.5 54.61 47177 56 9673 55 92760 5100724 136
2018-03-13 55.96 55.98 -0.86 55.1 56.9 55.1 42159 56 15958 55 14919 835168 54
2018-03-12 54 55.96 2.5 56.5 56.89 54 24494 56.87 13848 55 207277 11599725 196
2018-03-11 53.63 54 0.38 54.01 54.4 53.99 26773 54.4 4045 53.7 19001 1026085 48
2018-03-08 53.93 53.63 -0.27 53.66 54 53.5 22587 54 31595 53.61 86811 4655338 98
2018-03-07 54.8 53.93 -0.95 53.85 54.8 53.5 33309 55 11100 53.85 78676 4243063 108
2018-03-06 53.39 54.8 1.6 54.99 55 53.55 17364 55.47 14600 54 47686 2613108 66
2018-03-05 52.98 53.39 1.47 54.45 54.45 52.21 8179 54.88 15951 53.52 33964 1813241 64
2018-03-04 53.95 52.98 -0.95 53 53.6 52.25 49014 53.96 1020 52.26 69655 3690506 90
2018-03-01 53.57 53.95 -0.22 53.35 54 53.02 48908 54.5 7783 53.35 17451 941537 26
2018-02-28 54.09 53.57 -0.96 53.13 54.79 53 50172 54.49 1220 52.21 112272 6014721 79
2018-02-27 54.66 54.1 -0.66 54 54.98 54 122579 54.47 56690 54.03 66271 3585289 101
2018-02-26 54.03 54.66 -0.03 54 55.66 53.34 53959 54.97 13225 54 176414 9642528 185
2018-02-25 53.66 54.03 -0.41 53.25 55 53.01 46079 54.98 10223 53.01 32403 1750720 74
2018-02-22 50.6 53.66 3.4 54 55 50.71 268 55.66 13380 53.52 114970 6169464 260
2018-02-21 49.82 50.6 0.78 50.6 51.51 49 5785 51.43 7082 50.05 293063 14828969 342
2018-02-20 50.01 49.82 -0.01 50 50.44 48.02 11150 51.47 11682 48.82 28525 1421213 67
2018-02-19 49.85 50.01 0.15 50 50.5 49.27 3657 51.97 5844 49.5 47643 2382449 85
2018-02-18 50.08 49.85 -0.87 49.21 50.6 49.21 9336 50.49 5544 49.22 36408 1815113 42
2018-02-15 50.03 50.08 -0.03 50 50.5 50 7626 51.45 1692 49.32 63966 3203141 74
2018-02-14 51.66 50.03 -1.5 50.16 51 50 5266 52.24 3492 49.32 40020 2002055 64
2018-02-13 51.98 51.66 -1.98 50 52 50 6015 52.24 3186 49.53 201745 10422852 102
2018-02-12 52.81 51.98 -1.26 51.55 53.9 51.5 9975 53 3135 51.01 165408 8597147 90
2018-02-11 53.59 52.81 -1.59 52 53 51.52 4896 53.96 3175 51.01 81802 4320138 60
2018-02-08 53.17 53.59 0.82 53.99 53.99 52.51 7166 53.96 4947 52.63 7354 394103 32
2018-02-07 53.4 53.17 -0.9 52.5 54 52.5 6850 53.8 6655 52.15 18135 964277 56
2018-02-06 55.12 53.4 -1.91 53.21 54.06 52.07 21873 55 9155 53.11 73691 3935446 125
2018-02-05 54.61 55.12 0.69 55.3 57 55 21432 56.7 10575 54.3 284065 15658344 90
2018-02-04 54.4 54.61 0.6 55 56 54 3271 56 6375 54.01 136447 7451713 112
2018-02-01 50.96 54.4 5.09 56.05 56.05 52.88 0 0 9751 56 158174 8603932 293
2018-01-31 50.31 50.96 -0.31 50 51.5 50 8348 51.5 5169 49.22 630036 32106783 74
2018-01-30 51.77 50.31 -1.76 50.01 51.5 49.62 13601 51.51 10848 49.13 33138 1667280 69
2018-01-29 49.27 51.77 2.63 51.9 52 50 10594 51.98 10148 50.55 260368 13478435 163
2018-01-28 48.91 49.27 1.09 50 50 48.26 13644 50.88 7812 49.06 53920 2656417 91
2018-01-24 49.26 48.91 0.14 49.4 49.4 48.51 17561 50.94 7500 48.26 39176 1916002 80
2018-01-23 49.12 49.26 0.04 49.16 49.5 49 20961 50.94 11145 48.88 13823 680874 33
2018-01-22 50.03 49.12 -1.12 48.91 49.5 48.91 17217 50.94 10043 48.77 4674 229598 19
2018-01-21 49.86 50.03 0.14 50 51 49.5 10456 51 10509 49.5 13218 661271 26
2018-01-18 50.46 49.86 -0.86 49.6 50.04 49.5 7656 51.9 11145 49.12 71238 3551817 77
2018-01-17 49.84 50.46 1.16 51 51.3 49.94 8396 51.9 12687 49.12 147822 7458681 60
2018-01-16 50.03 49.84 -0.43 49.6 51 49 9436 49.94 7126 49.18 27649 1378120 84
2018-01-15 49.07 50.03 2.08 51.15 53.45 49.49 5255 52.69 8067 50.5 8252494 412845441 287
2018-01-14 47.2 49.07 1.8 49 50 47.11 7587 49.49 6687 48.12 104225 5114495 139
2018-01-11 47.19 47.2 -0.14 47.05 47.85 47 23369 48 4423 46.61 7603 358825 24
2018-01-10 47.15 47.19 0.34 47.49 47.9 46.89 25955 48 4733 46.61 18455 870802 35
2018-01-09 47.02 47.15 -0.02 47 48 46.8 11891 48.43 4623 46.61 49827 2349299 112
2018-01-08 47.15 47.02 -0.15 47 47.99 46.7 13427 48 3773 46.33 271330 12757865 66
2018-01-04 47.51 47.15 -0.51 47 48 46.82 9351 48 2323 46.8 29313 1382131 84
2018-01-03 48.06 47.51 -0.56 47.5 48 47.4 9001 49.1 2668 47.03 182959 8691901 27
2018-01-02 48.01 48.06 -0.01 48 48.85 47.78 12177 49 4218 47.77 14454 694645 41
2017-12-31 48.45 48.01 0.25 48.7 48.7 47.73 5964 49.97 2973 47.63 14932 716910 37
2017-12-28 48.38 48.45 -0.27 48.11 49.01 48.01 9305 49.56 4751 48.07 20455 991089 56
2017-12-27 48.21 48.38 0.78 48.99 49 48 14330 49 4721 47.75 15788 763896 34
2017-12-26 48.26 48.21 -0.13 48.13 48.59 48 10586 49.9 3921 47.75 7158 345090 21
2017-12-25 49.95 48.26 -2.45 47.5 49.48 47.5 13236 49.9 3021 47.5 32822 1583928 63
2017-12-19 49.35 51.29 1.15 50.5 52 48.51 6893 51.65 5901 49.02 60232 3089233 129
2017-12-18 48.26 49.35 0.95 49.21 49.94 48.06 15178 49.95 4181 48.32 42511 2098078 99
2017-12-17 48.86 48.26 -0.76 48.1 48.51 48.1 9992 49.9 7384 48.06 2730 131751 17
2017-12-14 49.59 48.86 -1.48 48.11 49.94 48.11 10549 49.95 8160 48 6651 324972 18
2017-12-13 49.94 49.59 -1.33 48.61 50 48.61 10059 49.9 10060 48.52 9502 471158 29
2017-12-12 49.2 49.94 0.3 49.5 50.6 49.5 9169 50.9 10160 48.52 33326 1664445 74
2017-12-11 47.6 49.2 2.4 50 50 47.5 5536 50.1 8500 48.16 150601 7410242 230
2017-12-10 46.28 47.6 0.48 46.76 47.9 46.65 6915 49.49 2100 46.7 8300 395087 32
2017-12-07 47.72 46.28 0.16 47.88 47.88 45.99 4903 49.84 500 45.01 28562 1321900 93
2017-12-06 48 47.72 -0.5 47.5 48.8 47.5 6363 49.84 8370 46.51 8408 401267 41
2017-12-05 48.01 48 -0.01 48 48.3 48 3789 48.7 8370 47.82 14294 686151 39
2017-12-04 48.52 48.01 -0.52 48 48.3 48 5789 49.97 700 47.82 40114 1925718 52
2017-12-03 49.69 48.52 -1.39 48.3 50 48 6783 49.75 200 47.82 46221 2242458 76
2017-11-29 48.31 49.69 1.22 49.53 50 49.1 2995 51.9 2700 48 19402 964042 59
2017-11-27 48.73 47.97 -0.77 47.96 48 45.25 18070 48 9343 45.25 56355 2703575 24
2017-11-26 48.56 48.73 -0.46 48.1 49 48.09 3191 48.99 7700 48 7722 376291 22
2017-11-23 47.98 48.56 0.52 48.5 49 48 2170 49.98 7400 47.66 9581 465256 31
2017-11-22 48.07 47.98 -0.07 48 48.05 47.6 2170 48.9 11349 47.66 6358 305061 26
2017-11-21 47.75 48.07 -0.15 47.6 48.68 47.56 2045 48.9 7499 47.56 1364 65567 8
2017-11-20 47.41 47.75 0.56 47.97 48.39 47 2045 48.9 7000 45 6764 323015 10
2017-11-19 47.82 47.41 -0.81 47.01 48 47.01 2065 49.5 7410 46.88 6874 325895 22
2017-11-16 49.06 47.82 -0.26 48.8 48.8 47.51 2065 49.5 7210 45.1 4108 196439 12
2017-11-15 48.06 49.06 -0.06 48 49.98 48 3365 50.5 7210 45.1 20625 1011916 58
2017-11-14 47.85 48.06 0.15 48 48.96 47.45 6568 48.5 5660 48 28452 1367418 53
2017-11-13 47.76 47.85 -0.7 47.06 48 46.75 8824 49 5595 46.5 21312 1019770 27
2017-11-12 47.89 47.76 -0.89 47 48 47 7830 49.77 5595 46.5 18075 863182 29
2017-11-09 47.77 47.89 1.2 48.97 48.99 47.5 4423 49.89 5395 46.5 36390 1742792 47
2017-11-08 47.98 47.77 -0.47 47.51 48.5 47 4053 48.93 557 47.51 21826 1042703 45
2017-11-07 46.34 47.98 1.19 47.53 48.5 46 2625 49.48 795 45.05 16550 794121 39
2017-11-06 47.83 46.34 -2.72 45.11 48.4 45.11 2700 50.5 699 45.05 9837 455827 51
2017-11-05 48.62 47.83 0.28 48.9 48.9 46.9 4395 50 2737 47.19 8345 399120 35
2017-11-02 49.16 48.62 -0.66 48.5 48.75 48.49 4795 50.5 1090 48.25 13495 656098 31
2017-11-01 49.69 49.16 -1.29 48.4 49.6 48.36 6672 49.49 1190 48.25 8678 426592 23
2017-10-31 48.87 49.69 0.43 49.3 50 49 3499 49.94 2891 48.25 35669 1772469 92
2017-10-30 49.92 48.87 -1.41 48.51 50.01 48.12 9255 49.8 1240 48.35 34613 1691471 74
2017-10-29 50.02 49.92 -0.09 49.93 51 49.49 8744 49.93 561 49.49 2584 128988 20
2017-10-26 51.22 50.02 -1.22 50 51.25 49.93 7835 51.4 2231 49.95 21716 1086249 49
2017-10-25 51.94 51.22 -1.69 50.25 52.19 50.25 8819 52 3490 50.26 4939 252990 15
2017-10-24 50.45 51.94 -0.33 50.12 52.24 50.12 6369 52.2 2990 50.11 58353 3031106 75
2017-10-23 49.97 50.45 -0.07 49.9 51.5 49.9 3409 51.49 1295 49.67 5910 298157 19
2017-10-22 51.16 49.97 -1.46 49.7 50.5 49.65 7065 50 15670 49.67 64621 3229033 41
2017-10-19 50.11 51.16 0.89 51 52.98 49.5 4154 53.8 21851 50.02 40538 2073862 64
2017-10-18 50.19 50.11 -0.19 50 52 49.5 8283 51.98 1995 48.7 46653 2337813 65
2017-10-17 49.61 50.19 0.69 50.3 51.5 50 6030 52 1980 50.01 21660 1087067 33
2017-10-16 52.07 49.61 -2.57 49.5 50.65 48.7 10094 50 1950 48.7 14678 728207 57
2017-10-15 52.95 52.07 -2.45 50.5 55.3 50.5 13778 54.39 605 50 24546 1278078 64
2017-10-12 54.38 52.95 -1.73 52.65 55.49 52 8321 53.99 2420 51.5 12047 637919 28
2017-10-11 54.15 54.38 -0.55 53.6 55 53.05 22956 56.8 3670 53.01 21549 1171928 43
2017-10-10 55.16 54.15 -1.16 54 54.42 53.6 13101 54.3 3670 53.01 30466 1649719 64
2017-10-09 55.83 55.16 -1.43 54.4 56 54.4 12548 55.99 10919 54.4 32079 1769562 51
2017-10-02 55.59 53.25 -2.59 53 55.06 51.25 15476 56 520 52.05 91163 4854853 128
2017-10-01 55.35 55.59 -0.35 55 57 55 12479 56.8 2753 54.85 63961 3555599 106
2017-09-27 53.82 53.37 -0.82 53 54.45 52 25830 54.4 4830 52.01 75917 4052070 120
2017-09-26 53.22 53.82 -0.2 53.02 54.9 53 32150 53.9 2051 52.51 36470 1962766 58
2017-09-25 52.91 53.22 0.2 53.11 54 52.5 28009 54.49 2066 52.51 46205 2459238 75
2017-09-24 53.75 52.91 -0.75 53 53.5 52.3 22170 53 1150 51.6 13757 727913 39
2017-09-20 53.04 53.75 -0.49 52.55 54.5 52.55 17822 54.97 1250 51.36 27026 1452745 58
2017-09-19 51.56 53.04 1.74 53.3 53.75 51.99 14801 53.95 2055 53.25 62274 3303006 136
2017-09-18 52.03 51.56 -0.47 51.56 52.4 51.05 7053 52 1530 51.36 4332 223380 17
2017-09-17 51.56 52.03 0.45 52.01 52.75 52 5119 52.47 1750 50.97 25886 1346936 58
2017-09-14 50.97 51.56 1.03 52 52.45 50.97 2977 53 2250 51.01 500422 25803304 134
2017-09-13 50.85 50.97 -0.35 50.5 52 50.05 5407 51.79 650 49.5 83512 4256887 126
2017-09-12 51.02 50.85 -0.52 50.5 51.01 50 5019 52 5450 48.5 72790 3701171 83
2017-09-11 49.99 51.02 1.01 51 51.69 50 3148 52 1350 50.7 93183 4754014 148
2017-09-10 49.32 49.99 0.98 50.3 50.99 49.25 2892 53 702 49.64 102767 5137597 174
2017-09-07 50.63 49.32 -1.63 49 50 48.5 9904 50 250 48.03 89801 4429050 134
2017-09-06 51.28 50.63 -1.28 50 51.25 49.5 7904 52 21 48.5 37582 1902612 77
2017-09-05 52.26 51.28 -0.66 51.6 51.95 51.06 9643 53.15 999 51.06 7969 408674 23
2017-08-30 52.88 52.26 -1.82 51.06 52.5 51.06 12443 53.15 21 48.5 40753 2129808 66
2017-08-29 52.69 52.88 0.24 52.93 53.88 52.5 11796 53.15 481 52.03 20755 1097484 53
2017-08-28 53.27 52.69 -0.75 52.52 53 52 1590 54 221 52.04 17544 924331 40
2017-08-27 52.24 53.27 0.76 53 54 52 10057 53.9 693 52.8 27743 1477980 67
2017-08-24 52.16 52.24 0.83 52.99 53 50.3 8952 54 421 50.52 27018 1411290 70
2017-08-22 53.02 52.83 -0.02 53 53.97 52.5 12930 54.25 280 51 28220 1490937 52
2017-08-21 52.96 53.02 0.14 53.1 53.45 52.75 10630 54 360 51 53105 2815535 67
2017-08-20 53.99 52.96 -0.99 53 54 51.25 12973 53.53 0 0 38499 2039041 64
2017-08-17 54.51 53.99 -0.66 53.85 54.5 53.5 11972 55.48 14600 53.02 14947 807047 52
2017-08-16 55.37 54.51 -1.27 54.1 56 54 41463 55.5 15800 54.06 18875 1028821 49
2017-08-13 58.45 57.21 -0.62 57.83 58 56.5 7963 58.24 14150 56.52 87142 4985697 124
2017-08-10 57.88 58.45 -0.58 57.3 59.4 57.25 8964 59 2350 57 86979 5083888 163
2017-08-09 55.88 57.88 2.74 58.62 58.88 57 9714 59.24 2510 54.01 105199 6088609 227
2017-08-08 55.03 55.88 1.97 57 57.2 54 25915 57.49 2570 56 109881 6139705 167
2017-08-07 54.41 55.03 0.09 54.5 55.85 54.25 8485 55.85 1452 54.5 137189 7549567 164
2017-08-06 54.96 54.41 0.02 54.98 55.97 53.1 39732 54.98 19349 54.52 45858 2495024 79
2017-08-03 53.98 54.96 0.28 54.26 55.25 54.25 3560 55.99 1050 54.25 85962 4724853 169
2017-08-02 52.94 53.98 0.71 53.65 54.94 53.05 6764 55 800 53.1 48414 2613450 85
2017-07-27 54.93 54.76 0.06 54.99 55 54.49 10643 56 4680 54.3 18057 988742 40
2017-07-26 55.16 54.93 -0.65 54.51 55.12 54.15 11243 56 5530 54.3 45985 2525862 49
2017-07-25 54.63 55.16 0.8 55.43 57 54.05 11166 56.6 13512 55 140428 7746059 94
2017-07-24 54.88 54.63 -0.35 54.53 55.8 54.25 7805 55.55 12134 54.76 8021 438195 34
2017-07-17 52.34 53.61 2.66 55 56.01 51.51 2742 55.5 37150 54.51 96383 5167445 161
2017-07-16 52.39 52.34 -0.35 52.04 53 52.01 7966 53.5 3150 51.5 59294 3103551 44
2017-07-12 51.78 53.15 1.28 53.06 54.5 50.8 2417 54.8 1700 52 58738 3121824 122
2017-07-11 51.59 51.78 -0.12 51.47 52 50.71 6167 52 2020 51.11 130491 6756273 49
2017-07-10 50.15 51.59 0.6 50.75 52.5 50 5517 52.49 2850 50.5 196597 10142692 210
2017-07-09 49.05 50.15 1.45 50.5 51.5 49 4030 52.25 1600 49.25 69342 3477619 87
2017-07-02 43.53 44.92 1.08 44.61 45.5 43.02 5638 45 12279 44.55 27302 1226524 74
2017-06-28 43.01 43.53 0.5 43.51 44.27 43 4387 44.26 7100 42.6 17791 774518 27
2017-06-22 43 43.01 0.26 43.26 44 43 6187 44.43 7810 43.04 11721 504152 31
2017-06-21 43.43 43 -0.33 43.1 43.1 43 15729 44.39 7600 42.81 21462 922949 19
2017-06-20 44.48 43.43 -1.68 42.8 44.5 42.8 21944 44.48 2100 42.6 27985 1215461 56
2017-06-19 44.54 44.48 -0.53 44.01 44.52 44.01 21257 44.9 3290 43.3 23537 1046961 42
2017-06-18 44.52 44.54 0.47 44.99 45 44 21613 45.55 4090 43.26 24005 1069221 37
2017-06-15 44.14 44.52 -0.13 44.01 45.55 43.4 15565 45.55 23690 43.26 988918 44030059 63
2017-06-14 43.3 44.14 1.2 44.5 45.4 43.25 14920 44.97 23190 43 143324 6325660 61
2017-06-13 42.75 43.3 1.45 44.2 44.2 43 15955 44.45 12600 42.6 17141 742235 36
2017-06-12 43.15 42.75 -0.15 43 44 42 6451 44.49 10100 42.41 85810 3668606 97
2017-06-11 44.81 43.15 -2.56 42.25 44 42.25 13128 44.99 200 42 25552 1102500 74
2017-06-08 45.84 44.81 -1.84 44 45.05 43.55 18548 44.99 590 43.5 86398 3871682 100
2017-06-07 47.5 45.84 -2.44 45.06 47 45 28874 47.5 0 0 29442 1349731 76
2017-06-06 48.02 47.5 -1.02 47 49 46.15 4498 48.99 553 46.16 47670 2264509 95
2017-06-04 43.27 46.47 3.73 47 47.5 43.05 3769 47.5 5141 45.3 68292 3173870 167
2017-06-01 39.76 43.27 3.29 43.05 43.73 40.25 0 0 12651 40.11 148348 6418444 181
2017-05-31 38.52 39.76 1.98 40.5 40.5 38.5 6076 41 27628 40 72843 2895922 102
2017-05-30 38.5 38.52 0.5 39 39.97 37 6701 40 7500 38.03 85785 3304319 100
2017-05-28 37 35.96 -1.5 35.5 36.1 35.5 12064 37.8 1444 35.05 11400 409965 15
2017-05-25 35.71 37 0.6 36.31 38.04 36.05 4892 37.49 9099 35 107349 3971677 135
2017-05-24 34.61 35.71 1.39 36 36.5 34.61 11845 36.05 10724 35.5 41705 1489142 52
2017-05-22 33.4 33.51 0.11 33.51 33.54 33.25 14499 33.99 7455 33 14595 489071 27
2017-05-21 33.71 33.4 0.29 34 34 33.3 15273 34 7455 33.1 2760 92183 5
2017-05-18 33.79 33.71 -0.38 33.41 34.15 33.31 13144 34.1 8055 33.3 7113 239801 11
2017-05-17 34 33.79 -0.48 33.52 34.02 33.5 18180 34.3 8055 33.3 15784 533413 12
2017-05-16 33.3 34 0.31 33.61 34.45 33.61 14767 34 8055 33.3 303054 10303774 28
2017-05-15 33.11 33.3 0.19 33.3 33.3 33.3 20113 33.96 2055 32.15 1100 36630 1
2017-05-14 32.88 33.11 0.72 33.6 33.6 33 9930 33.97 9055 33 4470 148002 12
2017-05-11 33 32.88 0 33 33.2 32.8 9111 33.49 4555 32.5 5700 187420 12
2017-05-10 32.95 33 0.05 33 33.01 32.81 19919 33.49 5500 32.75 7928 261599 10
2017-05-04 33.3 32.59 -0.3 33 33.18 32.4 6233 33 2600 32.15 10072 328250 21
2017-05-03 32.52 33.3 0.01 32.53 33.5 32.53 4008 33.88 3045 32.51 3911 130250 12
2017-05-02 32.49 32.52 0.01 32.5 33.5 32.5 2600 33.88 545 32.04 1895 61619 6
2017-04-30 32.23 32.49 0.27 32.5 33 32 2570 33.88 0 0 5203 169023 14
2017-04-27 32.64 32.23 -0.39 32.25 33 32 6570 33.37 0 0 64783 2088187 76
2017-04-26 32.64 32.64 -0.64 32 32 31 2000 34 0 0 42 1332 7
2017-04-24 35.32 32.64 -2.32 33 33.01 32.06 12975 34.55 0 0 6441 210235 23
2017-04-23 35.7 35.32 -0.7 35 36.24 34.18 12695 36.24 1000 33 10712 378402 33
2017-04-20 35.8 35.7 0.15 35.95 36 35.32 18415 35.99 2110 35.26 11148 397959 25
2017-04-19 35.81 35.8 0.08 35.89 36 35.5 11808 36 7499 35.51 4603 164802 15
2017-04-18 34.72 35.81 1.28 36 36.2 35.32 10460 36.49 7182 35.42 24413 874172 42
2017-04-13 34.18 34.72 1.61 35.79 35.85 34.5 8055 35.98 3882 34.5 58009 2013917 44
2017-04-12 34.03 34.18 0.23 34.26 34.75 34 28229 34.5 2837 33.65 14315 489322 14
2017-04-11 34.14 34.03 -0.14 34 34.15 34 23982 34.87 3187 34.08 15230 518317 9
2017-04-10 34.05 34.14 0.05 34.1 34.5 33.74 23557 34.9 2997 33.73 5081 173447 13
2017-04-09 34.03 34.05 0.47 34.5 34.99 34 21536 34.9 4046 33.65 31118 1059617 35
2017-04-06 34 34.03 0.99 34.99 35 34 10454 35 4046 33.65 181745 6184310 39
2017-04-05 33.98 34 0.02 34 34 34 11779 34.25 4340 33.76 60578 2059652 43
2017-04-04 34.85 33.98 -0.85 34 34.2 33.75 12117 34.25 3780 33.65 41807 1420549 62
2017-04-03 34.99 34.85 -0.9 34.09 35.4 34.05 5770 36 2730 34.06 51957 1810864 83
2017-04-02 34.9 34.99 -0.85 34.05 36 34.05 4245 34.98 2250 34.06 35521 1242832 65
2017-03-30 33.76 34.9 0.8 34.56 35 33.3 800 35.25 2912 34.57 37213 1298804 49
2017-03-29 33.78 33.76 -0.5 33.28 34.01 33.01 11006 34.9 8463 33.28 12579 424636 22
2017-03-28 33 33.78 1 34 34.01 33 11803 34 4944 33 10805 364950 28
2017-03-27 33.35 33 0.44 33.79 33.88 33 12494 33.8 4700 32.21 81641 2694225 15
2017-03-26 33.02 33.35 0.08 33.1 33.8 33 11664 33.94 4725 32.21 20833 694819 27
2017-03-23 33.41 33.02 -0.4 33.01 33.34 33 9185 33.94 5805 32.03 34088 1125644 39
2017-03-22 32.99 33.41 0.12 33.11 33.95 33 9695 33.95 5805 32.03 14976 500368 34
2017-03-21 32.06 32.99 0.94 33 33.95 32.44 8632 33.75 6303 31.6 83306 2748481 105
2017-03-20 32.02 32.06 0.1 32.12 33 31.89 13987 32.44 6905 31.6 139952 4486971 148
2017-03-19 32.06 32.02 -0.56 31.5 32.44 31.5 13637 32.49 3650 31.02 55091 1764014 72
2017-03-16 31.36 32.06 0.15 31.51 32.49 31.51 8457 32.49 4150 31.11 7220 231470 27
2017-03-12 32.06 31.54 -1.06 31 32.3 31 22491 32 6650 30.51 6450 203405 14
2017-03-02 28.42 29.06 1.48 29.9 29.9 28.5 49325 29.99 7700 29.02 6151 178774 21
2017-03-01 28.01 28.42 0.5 28.51 28.51 28.1 11801 28.75 9500 28.07 4422 125656 11
2017-02-20 27.93 27.99 0.09 28.02 28.02 27.7 10700 28.94 5075 27.53 26519 742336 15
2017-02-19 26.56 27.93 1.44 28 28 27.51 9176 28.99 2986 26.56 21755 607572 30
2017-02-16 26.56 26.56 0.05 26.61 26.61 26.6 13195 27.99 2986 26.51 372 9897 4
2017-02-15 26.55 26.56 0.45 27 27 26.55 6192 27.98 2945 26 2784 73931 3
2017-02-14 26.1 26.55 0.42 26.52 27 26.5 5992 27.99 515 25.31 34899 926495 23
2017-02-13 26.5 26.1 -0.11 26.39 26.39 26.02 15788 27.98 515 25.31 7435 194068 6
2017-02-12 27.01 26.5 -0.51 26.5 28 26.05 14610 28 75 25.31 6321 167515 6
2017-02-09 27.03 27.01 0.97 28 28 27 10596 28.49 575 26.81 224003 6049920 43
2017-02-08 26.98 27.03 -0.12 26.86 28 26.83 14435 28 75 25.31 7926 214260 10
2017-02-07 26.45 26.98 1.55 28 28 26.81 4749 28.49 75 25.31 57608 1554338 19
2017-02-06 26.45 26.45 -26.45 0 0 0 1880 27.5 596 26.11 0 0 0
2017-02-05 27.01 26.45 -0.41 26.6 27 26.11 5260 27.5 596 26.11 15926 421300 10
2017-02-02 26.37 27.01 0.63 27 27.5 27 5963 27.98 2075 26.11 1246 33652 4
2017-02-01 26.92 26.37 0.08 27 27 26 11560 27.98 2075 26.11 15980 421388 15
2017-01-31 28.04 26.92 -1.04 27 27 26.51 14616 27.98 2075 26.52 1250 33652 6
2017-01-30 28.1 28.04 -0.11 27.99 28.05 27.99 21296 28.7 0 0 1100 30839 4
2017-01-29 28.68 28.1 -0.68 28 28.5 28 11936 28.75 0 0 13253 372467 17
2017-01-26 28.73 28.68 -0.13 28.6 28.75 28.4 11731 28.75 0 0 71069 2038583 21
2017-01-24 28.7 28.73 -0.19 28.51 28.97 28.5 17874 28.99 0 0 4775 137206 10
2017-01-23 28.44 28.7 0.06 28.5 28.99 28.5 12634 28.99 0 0 347197 9964187 11
2017-01-22 28.4 28.44 0.05 28.45 28.5 28.4 7401 28.95 2000 26.55 1712 48695 5
2017-01-19 29.02 28.4 -0.52 28.5 28.51 28.01 7281 29.84 2000 26.55 4209 119526 15
2017-01-18 28.81 29.02 0.19 29 29.5 29 15035 29.7 6200 27.44 75980 2204914 41
2017-01-17 27.44 28.81 2.06 29.5 29.5 27.44 12932 29.5 9463 28.25 22785 656535 27
2017-01-16 27 27.44 1.05 28.05 28.05 26.6 13503 28.3 8463 26.18 25931 711504 33
2017-01-15 26.28 27 0.72 27 27.08 26.99 4740 27.3 10127 26.15 85472 2307733 68
2017-01-12 25.11 26.28 0.9 26.01 27 25.95 3760 27.04 12014 26.02 33498 880304 25
2017-01-11 24.59 25.11 1.41 26 26 24.5 16378 26 2014 24.9 28410 713373 41
2017-01-10 24.36 24.59 0.46 24.82 24.83 24.5 16871 24.85 914 24.02 3943 96962 16
2017-01-09 24.44 24.36 0.39 24.83 24.83 24.16 8406 24.85 914 24.02 4330 105491 10
2017-01-08 24.28 24.44 0.22 24.5 24.5 24.25 7107 24.85 914 24.02 27932 682746 23
2017-01-05 24.29 24.28 -0.09 24.2 24.29 24.02 5452 24.85 2914 24.3 63121 1532405 6
2016-12-26 24.37 24.21 -0.25 24.12 24.25 24.12 8853 24.9 9545 24.1 7085 171560 11
2016-12-25 24.72 24.37 -0.25 24.47 24.47 24.25 21976 24.9 7645 24.25 505 12308 4
2016-12-22 24.99 24.72 -0.54 24.45 25 24.45 21791 25.24 7715 24.47 2228 55076 5
2016-12-21 25 24.99 0 25 25.1 24.7 23577 25.24 10215 24.3 12265 306466 10
2016-12-20 25.02 25 -0.22 24.8 25.24 24.8 18274 25.3 9645 24.3 160205 4005108 4
2016-12-19 24.16 25.02 1.09 25.25 25.25 24.51 15164 25.3 4666 24.25 30056 751958 37
2016-12-18 24.9 24.16 -0.79 24.11 25 24.01 11287 25 1166 24 4249 102636 18
2016-12-15 24.55 24.9 0.25 24.8 25.21 24.15 5087 25 600 24.05 4013 99940 9
2016-12-14 24.3 24.55 0.01 24.31 25 24.31 6512 25 500 24.02 204556 5021045 33
2016-12-13 24.26 24.3 0.04 24.3 24.3 24.3 7708 25 455 24.02 100000 2430000 1
2016-12-12 25.05 24.26 -0.45 24.6 25 24.15