Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2022-01-10 | 13.5 | 13.5 | -2.65 | ![]() |
10.85 | 10.91 | 10.85 | 39167 | 11.2 | 2295 | 10.87 | 7007 | 76056 | 8 |
2022-01-09 | 13.5 | 13.5 | -2.65 | ![]() |
10.85 | 10.85 | 10.85 | 41914 | 10.84 | 1520 | 10.82 | 2993 | 32475 | 3 |
2022-01-05 | 13.5 | 13.5 | -2.65 | ![]() |
10.85 | 10.86 | 10.85 | 43401 | 11.25 | 3620 | 10.85 | 750 | 8145 | 3 |
2022-01-04 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 43964 | 11.58 | 3200 | 10.85 | 0 | 0 | 0 |
2022-01-03 | 13.5 | 13.5 | -2.65 | ![]() |
10.85 | 10.85 | 10.85 | 44232 | 11.4 | 3650 | 10.85 | 3000 | 32550 | 2 |
2022-01-02 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 38833 | 11.48 | 6200 | 10.85 | 0 | 0 | 0 |
2021-12-30 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 41258 | 11.32 | 6172 | 10.85 | 0 | 0 | 0 |
2021-12-29 | 13.5 | 13.5 | -2.15 | ![]() |
11.35 | 11.35 | 10.82 | 27029 | 11.3 | 6172 | 10.84 | 616 | 6710 | 4 |
2021-12-28 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 24878 | 11.3 | 5500 | 10.82 | 0 | 0 | 0 |
2021-12-27 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 37315 | 11.3 | 6000 | 10.81 | 0 | 0 | 0 |
2021-12-26 | 13.5 | 13.5 | -2.7 | ![]() |
10.8 | 10.8 | 10.8 | 36825 | 11.3 | 500 | 10.8 | 9380 | 101304 | 4 |
2021-12-23 | 13.5 | 13.5 | -2.7 | ![]() |
10.8 | 10.8 | 10.8 | 36874 | 11.3 | 3054 | 10.82 | 5000 | 54000 | 4 |
2021-12-22 | 13.5 | 13.5 | -2.7 | ![]() |
10.8 | 10.8 | 10.8 | 39414 | 11.3 | 1266 | 10.8 | 1500 | 16200 | 2 |
2021-12-21 | 13.5 | 13.5 | -2.31 | ![]() |
11.19 | 11.19 | 10.8 | 41280 | 11.2 | 2764 | 10.8 | 2200 | 24150 | 3 |
2021-12-20 | 13.5 | 13.5 | -2.69 | ![]() |
10.81 | 10.81 | 10.81 | 35989 | 11.5 | 2049 | 10.8 | 1500 | 16215 | 1 |
2021-12-19 | 13.5 | 13.5 | -2.7 | ![]() |
10.8 | 10.91 | 10.8 | 36585 | 11.44 | 2068 | 10.82 | 11092 | 120285 | 12 |
2021-12-16 | 13.5 | 13.5 | -1.9 | ![]() |
11.6 | 11.6 | 11.58 | 34725 | 11.55 | 7036 | 10.86 | 2310 | 26793 | 4 |
2021-12-15 | 13.5 | 13.5 | -2.68 | ![]() |
10.82 | 11 | 10.82 | 30059 | 11.48 | 4241 | 10.81 | 1441 | 15746 | 7 |
2021-12-14 | 13.5 | 13.5 | -2.68 | ![]() |
10.82 | 10.82 | 10.81 | 27906 | 11 | 7853 | 10.82 | 3333 | 36038 | 3 |
2021-12-13 | 13.5 | 13.5 | -2.69 | ![]() |
10.81 | 10.85 | 10.81 | 11388 | 11.68 | 1836 | 10.8 | 11000 | 118976 | 15 |
2021-12-12 | 13.5 | 13.5 | -2.65 | ![]() |
10.85 | 10.85 | 10.85 | 17111 | 10.8 | 800 | 10.8 | 1045 | 11338 | 4 |
2021-12-09 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 31205 | 11.2 | 3750 | 10.85 | 0 | 0 | 0 |
2021-12-08 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 27197 | 11.31 | 7150 | 10.86 | 0 | 0 | 0 |
2021-12-07 | 13.5 | 13.5 | -2.59 | ![]() |
10.91 | 11.32 | 10.91 | 25855 | 10.91 | 1750 | 10.85 | 2510 | 27388 | 7 |
2021-12-06 | 13.5 | 13.5 | -2.7 | ![]() |
10.8 | 11 | 10.8 | 26195 | 12.48 | 6504 | 11.4 | 250 | 2740 | 3 |
2021-12-05 | 13.5 | 13.5 | -0.55 | ![]() |
12.95 | 12.95 | 10.81 | 25485 | 12.49 | 8195 | 11 | 195 | 2166 | 3 |
2021-12-02 | 13.5 | 13.5 | -1.05 | ![]() |
12.45 | 12.45 | 12.45 | 7523 | 12.4 | 7370 | 10.83 | 500 | 6225 | 1 |
2021-12-01 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 5601 | 12.48 | 0 | 0 | 0 | 0 | 0 |
2021-11-30 | 13.5 | 13.5 | -2.15 | ![]() |
11.35 | 11.35 | 11.2 | 14719 | 11.35 | 2000 | 10.81 | 2391 | 26886 | 6 |
2021-11-29 | 13.5 | 13.5 | -2.25 | ![]() |
11.25 | 11.25 | 11.05 | 16067 | 11.25 | 6327 | 11.1 | 1273 | 14167 | 2 |
2021-11-28 | 13.5 | 13.5 | -2.5 | ![]() |
11 | 11 | 10.99 | 31256 | 11 | 2650 | 10.89 | 350 | 3849 | 3 |
2021-11-25 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 31587 | 10.99 | 500 | 10.8 | 0 | 0 | 0 |
2021-11-24 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 16167 | 11 | 960 | 10.81 | 0 | 0 | 0 |
2021-11-23 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 16168 | 11.34 | 500 | 10.8 | 0 | 0 | 0 |
2021-11-22 | 13.5 | 13.5 | -2.7 | ![]() |
10.8 | 11.07 | 10.8 | 16666 | 11.35 | 1000 | 10.8 | 7390 | 80006 | 14 |
2021-11-21 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 14666 | 11.54 | 5439 | 11.07 | 0 | 0 | 0 |
2021-11-18 | 13.5 | 13.5 | -2.43 | ![]() |
11.07 | 11.2 | 11.07 | 14690 | 11.55 | 5439 | 11.07 | 3000 | 33377 | 3 |
2021-11-17 | 13.5 | 13.5 | -2.29 | ![]() |
11.21 | 11.21 | 11.21 | 14010 | 11.54 | 15039 | 11.21 | 600 | 6726 | 1 |
2021-11-16 | 13.5 | 13.5 | -1.96 | ![]() |
11.54 | 11.54 | 11.08 | 14423 | 11.54 | 15559 | 11.15 | 10761 | 122326 | 15 |
2021-11-15 | 13.5 | 13.5 | -2.43 | ![]() |
11.07 | 11.11 | 11.07 | 14794 | 11.34 | 9494 | 11.08 | 4600 | 50962 | 2 |
2021-11-14 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 14874 | 11.34 | 13496 | 11.12 | 0 | 0 | 0 |
2021-11-11 | 13.5 | 13.5 | -2.4 | ![]() |
11.1 | 11.35 | 11.1 | 16856 | 11.35 | 14839 | 11.11 | 4800 | 54233 | 7 |
2021-11-10 | 13.5 | 13.5 | -1.96 | ![]() |
11.54 | 11.54 | 11.34 | 17650 | 11.35 | 16006 | 11.25 | 1706 | 19354 | 3 |
2021-11-09 | 13.5 | 13.5 | -2.05 | ![]() |
11.45 | 11.45 | 11.45 | 17556 | 11.45 | 17639 | 11.37 | 507 | 5805 | 1 |
2021-11-08 | 13.5 | 13.5 | -2.05 | ![]() |
11.45 | 11.45 | 11.45 | 16169 | 11.45 | 17920 | 11.35 | 1493 | 17096 | 6 |
2021-11-07 | 13.5 | 13.5 | -1.95 | ![]() |
11.55 | 11.55 | 11.45 | 16494 | 11.55 | 17569 | 11.45 | 7300 | 83616 | 7 |
2021-11-04 | 13.5 | 13.5 | -2.2 | ![]() |
11.3 | 11.3 | 11.3 | 10873 | 12.49 | 19521 | 11.32 | 350 | 3955 | 3 |
2021-11-03 | 13.5 | 13.5 | -2.24 | ![]() |
11.26 | 11.3 | 11.26 | 11562 | 12.19 | 19819 | 11.3 | 1395 | 15740 | 2 |
2021-11-02 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 12806 | 12 | 15874 | 11.5 | 0 | 0 | 0 |
2021-11-01 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 11409 | 12.49 | 16185 | 11.5 | 0 | 0 | 0 |
2021-10-31 | 13.5 | 13.5 | -2.4 | ![]() |
11.1 | 12.75 | 11.1 | 7628 | 13 | 14674 | 11.11 | 1000 | 11269 | 4 |
2021-10-28 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 10819 | 12.75 | 13924 | 11.12 | 0 | 0 | 0 |
2021-10-27 | 13.5 | 13.5 | -0.14 | ![]() |
13.36 | 13.36 | 13.36 | 6100 | 13 | 13384 | 11.13 | 10 | 134 | 1 |
2021-10-26 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 7936 | 13.37 | 15784 | 11.16 | 0 | 0 | 0 |
2021-10-25 | 13.5 | 13.5 | -2.48 | ![]() |
11.02 | 12.52 | 11.02 | 5122 | 13.2 | 15355 | 11.11 | 2282 | 28097 | 4 |
2021-10-24 | 13.5 | 13.5 | -0.98 | ![]() |
12.52 | 12.52 | 12.52 | 4937 | 13.48 | 11482 | 12.52 | 18 | 225 | 1 |
2021-10-20 | 13.5 | 13.5 | -1 | ![]() |
12.5 | 12.62 | 12.5 | 7347 | 13.95 | 12625 | 12.51 | 730 | 9173 | 2 |
2021-10-19 | 13.5 | 13.5 | -1 | ![]() |
12.5 | 12.52 | 12.5 | 3213 | 13.6 | 11265 | 12.52 | 3700 | 46269 | 10 |
2021-10-18 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 3338 | 14.1 | 9741 | 12.51 | 0 | 0 | 0 |
2021-10-17 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 4263 | 13.8 | 5740 | 12.5 | 0 | 0 | 0 |
2021-10-14 | 13.5 | 13.5 | -1 | ![]() |
12.5 | 12.5 | 12.5 | 7611 | 13.75 | 6640 | 12.5 | 3 | 38 | 1 |
2021-10-13 | 13.5 | 13.5 | -1 | ![]() |
12.5 | 12.51 | 12.5 | 3311 | 13.94 | 6743 | 12.51 | 4016 | 50213 | 2 |
2021-10-12 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 9763 | 14.14 | 7359 | 12.5 | 0 | 0 | 0 |
2021-10-11 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 15179 | 13.73 | 4359 | 12.42 | 0 | 0 | 0 |
2021-10-10 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 14008 | 13.98 | 4348 | 12.4 | 0 | 0 | 0 |
2021-10-06 | 13.5 | 13.5 | -0.37 | ![]() |
13.13 | 13.13 | 13.13 | 12006 | 13.49 | 3948 | 12.4 | 2000 | 26260 | 1 |
2021-10-05 | 13.5 | 13.5 | -0.9 | ![]() |
12.6 | 12.7 | 12.6 | 13400 | 12.6 | 5848 | 12.4 | 2620 | 33084 | 4 |
2021-10-04 | 13.5 | 13.5 | -0.88 | ![]() |
12.62 | 12.62 | 12.62 | 12004 | 13.49 | 7820 | 12.65 | 1000 | 12620 | 2 |
2021-10-03 | 13.5 | 13.5 | -1 | ![]() |
12.5 | 14 | 12.5 | 13583 | 13.5 | 5012 | 12.55 | 4016 | 56042 | 4 |
2021-09-30 | 13.5 | 13.5 | -1 | ![]() |
12.5 | 13 | 12.5 | 13146 | 13.39 | 33041 | 12.52 | 7833 | 98940 | 7 |
2021-09-29 | 13.5 | 13.5 | -1.1 | ![]() |
12.4 | 12.4 | 12.4 | 15342 | 13.39 | 12928 | 12.45 | 1 | 12 | 1 |
2021-09-28 | 13.5 | 13.5 | -0.75 | ![]() |
12.75 | 12.75 | 12.75 | 15372 | 13.39 | 14749 | 12.75 | 350 | 4463 | 1 |
2021-09-27 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 15722 | 13.38 | 17024 | 12.76 | 0 | 0 | 0 |
2021-09-26 | 13.5 | 13.5 | -0.5 | ![]() |
13 | 13 | 12.99 | 15342 | 13.35 | 19324 | 12.76 | 5955 | 77415 | 10 |
2021-09-23 | 13.5 | 13.5 | -0.5 | ![]() |
13 | 13.25 | 13 | 15401 | 13.39 | 15471 | 13.05 | 2596 | 34308 | 7 |
2021-09-22 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 15939 | 13.3 | 20498 | 13.1 | 0 | 0 | 0 |
2021-09-21 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 15496 | 13.4 | 10098 | 13 | 0 | 0 | 0 |
2021-09-20 | 13.5 | 13.5 | -0.25 | ![]() |
13.25 | 13.25 | 13.25 | 15014 | 13.4 | 9848 | 13.25 | 2782 | 36862 | 5 |
2021-09-19 | 13.5 | 13.5 | -0.5 | ![]() |
13 | 13 | 13 | 18224 | 13.4 | 14194 | 13 | 600 | 7800 | 3 |
2021-09-16 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 14534 | 13.48 | 17320 | 13.16 | 0 | 0 | 0 |
2021-09-15 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 17502 | 13.5 | 19670 | 13.25 | 0 | 0 | 0 |
2021-09-14 | 13.5 | 13.5 | -0.35 | ![]() |
13.15 | 13.15 | 13.15 | 13302 | 13.49 | 16720 | 13.15 | 1500 | 19725 | 1 |
2021-09-13 | 13.5 | 13.5 | 0 | ![]() |
13.5 | 13.5 | 13.07 | 10319 | 13.74 | 18220 | 13.15 | 5472 | 73693 | 3 |
2021-09-12 | 13.5 | 13.5 | 0 | ![]() |
13.5 | 13.5 | 13.49 | 7260 | 13.5 | 11730 | 13.06 | 5000 | 67495 | 2 |
2021-09-09 | 13.5 | 13.5 | -0.44 | ![]() |
13.06 | 13.25 | 13.06 | 8620 | 13.77 | 16101 | 13.06 | 3400 | 44833 | 5 |
2021-09-08 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 10961 | 13.67 | 15480 | 13.25 | 0 | 0 | 0 |
2021-09-07 | 13.5 | 13.5 | -0.3 | ![]() |
13.2 | 13.2 | 13.2 | 10261 | 13.5 | 13340 | 12.63 | 1000 | 13200 | 2 |
2021-09-06 | 13.5 | 13.5 | 0 | ![]() |
13.5 | 13.5 | 13.5 | 8304 | 13.9 | 12855 | 13.3 | 4834 | 65260 | 5 |
2021-09-05 | 13.57 | 13.5 | -0.07 | ![]() |
13.5 | 14.19 | 13.3 | 11149 | 13.9 | 10688 | 13.5 | 11775 | 157562 | 15 |
2021-09-02 | 14.78 | 13.57 | -1.42 | ![]() |
13.36 | 13.73 | 13.36 | 9392 | 14.2 | 9266 | 13.4 | 19700 | 267373 | 33 |
2021-09-01 | 14.78 | 14.78 | -14.78 | ![]() |
0 | 0 | 0 | 19244 | 14.25 | 7079 | 13.71 | 0 | 0 | 0 |
2021-08-31 | 14.78 | 14.78 | -0.97 | ![]() |
13.81 | 13.81 | 13.81 | 6731 | 14.25 | 6303 | 13.81 | 8 | 110 | 1 |
2021-08-30 | 14.78 | 14.78 | -0.99 | ![]() |
13.79 | 14.25 | 13.56 | 3386 | 14.75 | 6426 | 14 | 2763 | 38904 | 3 |
2021-08-29 | 14.78 | 14.78 | -14.78 | ![]() |
0 | 0 | 0 | 13300 | 14.76 | 6920 | 13.79 | 0 | 0 | 0 |
2021-08-26 | 14.78 | 14.78 | -14.78 | ![]() |
0 | 0 | 0 | 16656 | 14.25 | 5619 | 13.56 | 0 | 0 | 0 |
2021-08-25 | 14.78 | 14.78 | -0.53 | ![]() |
14.25 | 14.25 | 14.25 | 10951 | 14.25 | 13963 | 13.66 | 250 | 3563 | 1 |
2021-08-24 | 14.36 | 14.78 | -0.78 | ![]() |
13.58 | 14.9 | 13.58 | 10601 | 14.25 | 21254 | 13.6 | 10612 | 156879 | 11 |
2021-08-23 | 14.36 | 14.36 | 0.14 | ![]() |
14.5 | 14.5 | 13.26 | 11461 | 14.5 | 13498 | 13.56 | 460 | 6470 | 3 |
2021-08-22 | 14.36 | 14.36 | -14.36 | ![]() |
0 | 0 | 0 | 11654 | 14.27 | 2995 | 13.5 | 0 | 0 | 0 |
2021-08-19 | 14.36 | 14.36 | -1.25 | ![]() |
13.11 | 14.2 | 13.05 | 9241 | 15.6 | 2760 | 13.53 | 4317 | 60219 | 12 |
2021-08-18 | 14.36 | 14.36 | -0.42 | ![]() |
13.94 | 14.75 | 13.94 | 2081 | 14.8 | 7605 | 13.98 | 1293 | 18834 | 3 |
2021-08-17 | 14.36 | 14.36 | 0.64 | ![]() |
15 | 15 | 15 | 2361 | 15 | 6864 | 14.36 | 547 | 8205 | 2 |
2021-08-16 | 14.36 | 14.36 | -14.36 | ![]() |
0 | 0 | 0 | 6100 | 15 | 5000 | 13.75 | 0 | 0 | 0 |
2021-08-15 | 18.4 | 18 | -0.41 | ![]() |
17.99 | 18 | 17.99 | 9798 | 17.99 | 2815 | 17.57 | 7925 | 142630 | 8 |
2021-08-11 | 18.4 | 18.4 | -0.9 | ![]() |
17.5 | 19.34 | 17.5 | 13750 | 18 | 2521 | 17.5 | 1660 | 29290 | 10 |
2021-08-10 | 17.69 | 18.4 | 0.31 | ![]() |
18 | 18.95 | 18 | 10032 | 18.9 | 11668 | 17.25 | 7050 | 129687 | 10 |
2021-08-09 | 17.69 | 17.69 | 0.31 | ![]() |
18 | 18.05 | 18 | 5075 | 18.84 | 10712 | 18 | 2759 | 49672 | 9 |
2021-08-08 | 17.69 | 17.69 | -17.69 | ![]() |
0 | 0 | 0 | 3504 | 18.94 | 11805 | 17.75 | 0 | 0 | 0 |
2021-08-05 | 17.69 | 17.69 | 0.31 | ![]() |
18 | 18.98 | 17.55 | 7196 | 18 | 10172 | 17.6 | 2290 | 41267 | 8 |
2021-08-04 | 17.69 | 17.69 | -0.19 | ![]() |
17.5 | 17.5 | 17.5 | 4823 | 17.98 | 7827 | 17.52 | 500 | 8750 | 1 |
2021-08-03 | 17.69 | 17.69 | 0.31 | ![]() |
18 | 18 | 17.6 | 5812 | 17.99 | 6167 | 17.6 | 1045 | 18413 | 6 |
2021-08-02 | 17.69 | 17.69 | -0.09 | ![]() |
17.6 | 17.6 | 17.6 | 5167 | 17.98 | 7341 | 17.6 | 100 | 1760 | 1 |
2021-08-01 | 17.69 | 17.69 | -1.18 | ![]() |
16.51 | 16.51 | 16.51 | 5282 | 17.98 | 7854 | 17.3 | 6 | 99 | 1 |
2021-07-29 | 16.5 | 17.69 | 1.19 | ![]() |
17.69 | 18 | 17 | 2025 | 17.79 | 16449 | 17.69 | 648880 | 11477333 | 28 |
2021-07-28 | 16.5 | 16.5 | 0.46 | ![]() |
16.96 | 16.99 | 16.95 | 5050 | 17.4 | 11180 | 16.55 | 615 | 10441 | 5 |
2021-07-27 | 17.1 | 16.5 | -0.6 | ![]() |
16.5 | 17.47 | 16.5 | 8100 | 16.99 | 10585 | 16.5 | 15007 | 247629 | 10 |
2021-07-26 | 17.1 | 17.1 | 0.39 | ![]() |
17.49 | 17.49 | 16.98 | 14137 | 16.99 | 4570 | 16 | 20 | 344 | 3 |
2021-07-25 | 17.1 | 17.1 | -1.2 | ![]() |
15.9 | 15.91 | 15.9 | 5136 | 17 | 5866 | 15.91 | 1994 | 31709 | 3 |
2021-07-18 | 17.1 | 17.1 | 0.4 | ![]() |
17.5 | 17.5 | 17.5 | 5786 | 17.5 | 2750 | 15.81 | 6 | 105 | 1 |
2021-07-15 | 17.1 | 17.1 | -17.1 | ![]() |
0 | 0 | 0 | 9973 | 16.99 | 2980 | 15.76 | 0 | 0 | 0 |
2021-07-14 | 17.1 | 17.1 | -17.1 | ![]() |
0 | 0 | 0 | 5211 | 17 | 3159 | 16 | 0 | 0 | 0 |
2021-07-13 | 17.1 | 17.1 | -1.1 | ![]() |
16 | 16.12 | 16 | 4836 | 17.49 | 4386 | 16 | 1000 | 16058 | 3 |
2021-07-12 | 17.1 | 17.1 | -17.1 | ![]() |
0 | 0 | 0 | 7603 | 17.69 | 8580 | 16.5 | 0 | 0 | 0 |
2021-07-11 | 17.1 | 17.1 | -17.1 | ![]() |
0 | 0 | 0 | 5836 | 17.73 | 8580 | 16.52 | 0 | 0 | 0 |
2021-07-08 | 17.1 | 17.1 | -17.1 | ![]() |
0 | 0 | 0 | 7609 | 17.75 | 9580 | 16.52 | 0 | 0 | 0 |
2021-07-07 | 17.1 | 17.1 | -0.6 | ![]() |
16.5 | 16.5 | 16.5 | 6342 | 17.79 | 11020 | 16.54 | 560 | 9240 | 1 |
2021-07-06 | 17.1 | 17.1 | -0.6 | ![]() |
16.5 | 16.5 | 16.5 | 9088 | 17.8 | 7475 | 16.5 | 1000 | 16500 | 1 |
2021-07-05 | 17.1 | 17.1 | -0.6 | ![]() |
16.5 | 16.52 | 16.5 | 10647 | 17.83 | 7297 | 16.5 | 1773 | 29269 | 4 |
2021-07-04 | 17.1 | 17.1 | -17.1 | ![]() |
0 | 0 | 0 | 8050 | 17.96 | 7820 | 16.5 | 0 | 0 | 0 |
2021-06-30 | 16.52 | 17.1 | 1.48 | ![]() |
18 | 18 | 16.71 | 12953 | 17.7 | 11892 | 16.5 | 7000 | 119677 | 10 |
2021-06-29 | 16.52 | 16.52 | -0.02 | ![]() |
16.5 | 16.5 | 16.5 | 12342 | 16.7 | 9507 | 16.5 | 3475 | 57338 | 2 |
2021-06-28 | 16.47 | 16.52 | 0.05 | ![]() |
16.52 | 16.52 | 16.5 | 10342 | 16.71 | 10892 | 16.5 | 34886 | 576237 | 3 |
2021-06-27 | 16.47 | 16.47 | 0.08 | ![]() |
16.55 | 16.55 | 16.5 | 7354 | 16.72 | 8332 | 16.5 | 3000 | 49600 | 2 |
2021-06-24 | 16.47 | 16.47 | 0.03 | ![]() |
16.5 | 16.5 | 16.5 | 7254 | 16.74 | 12611 | 16.5 | 4329 | 71429 | 11 |
2021-06-23 | 16.47 | 16.47 | -16.47 | ![]() |
0 | 0 | 0 | 6452 | 16.75 | 11440 | 16.16 | 0 | 0 | 0 |
2021-06-22 | 16.47 | 16.47 | -16.47 | ![]() |
0 | 0 | 0 | 5452 | 16.75 | 10440 | 16 | 0 | 0 | 0 |
2021-06-21 | 16.47 | 16.47 | -0.47 | ![]() |
16 | 16.5 | 16 | 4249 | 16.75 | 14944 | 16 | 4496 | 73436 | 3 |
2021-06-20 | 16.47 | 16.47 | -16.47 | ![]() |
0 | 0 | 0 | 8342 | 16.49 | 9440 | 16 | 0 | 0 | 0 |
2021-06-17 | 16.47 | 16.47 | -0.87 | ![]() |
15.6 | 15.6 | 15.52 | 5674 | 16.75 | 17327 | 15.6 | 4223 | 65699 | 3 |
2021-06-16 | 15.39 | 16.47 | 1.12 | ![]() |
16.51 | 16.51 | 16.15 | 4051 | 16.77 | 12564 | 15.9 | 6975 | 114909 | 8 |
2021-06-15 | 15.39 | 15.39 | 0.11 | ![]() |
15.5 | 16 | 15.5 | 7293 | 16.16 | 16450 | 15.5 | 2609 | 41443 | 6 |
2021-06-14 | 15.39 | 15.39 | -15.39 | ![]() |
0 | 0 | 0 | 3370 | 15.98 | 3782 | 14.64 | 0 | 0 | 0 |
2021-06-13 | 15.39 | 15.39 | -0.86 | ![]() |
14.53 | 14.53 | 14.53 | 3312 | 15.99 | 3509 | 14.54 | 70 | 1017 | 1 |
2021-06-10 | 15.39 | 15.39 | 0.61 | ![]() |
16 | 16 | 14.5 | 5910 | 16 | 2083 | 15.03 | 650 | 10368 | 4 |
2021-06-09 | 15.39 | 15.39 | 0.61 | ![]() |
16 | 16.25 | 14.51 | 9811 | 16 | 4336 | 14.74 | 1369 | 21977 | 7 |
2021-06-08 | 15.39 | 15.39 | 0.84 | ![]() |
16.23 | 16.25 | 16.23 | 6027 | 16 | 1854 | 14.51 | 117 | 1902 | 4 |
2021-06-07 | 15.39 | 15.39 | 0.91 | ![]() |
16.3 | 16.3 | 16.3 | 4782 | 16.25 | 2634 | 14.53 | 20 | 326 | 2 |
2021-06-06 | 15.39 | 15.39 | -0.89 | ![]() |
14.5 | 14.5 | 14.5 | 1853 | 16.29 | 3162 | 14.65 | 21 | 305 | 4 |
2021-06-03 | 15.39 | 15.39 | -0.39 | ![]() |
15 | 15.1 | 15 | 1346 | 16.38 | 7815 | 15.5 | 2090 | 31550 | 2 |
2021-06-02 | 15.39 | 15.39 | -0.16 | ![]() |
15.23 | 15.23 | 15.23 | 1846 | 16.39 | 10325 | 15.01 | 3600 | 54828 | 3 |
2021-06-01 | 15.39 | 15.39 | -0.34 | ![]() |
15.05 | 15.05 | 15.01 | 1846 | 16.4 | 8408 | 15.18 | 877 | 13199 | 2 |
2021-05-31 | 15.39 | 15.39 | -15.39 | ![]() |
0 | 0 | 0 | 1596 | 16.4 | 7725 | 15.03 | 0 | 0 | 0 |
2021-05-30 | 15.39 | 15.39 | -0.65 | ![]() |
14.74 | 14.74 | 14.74 | 1096 | 16.4 | 11325 | 14.76 | 3900 | 57486 | 2 |
2021-05-27 | 15.39 | 15.39 | 0.11 | ![]() |
15.5 | 15.6 | 15.5 | 2605 | 15.69 | 4855 | 15.5 | 1100 | 17100 | 2 |
2021-05-26 | 15.39 | 15.39 | -0.08 | ![]() |
15.31 | 15.31 | 15.31 | 3105 | 15.69 | 7033 | 15.31 | 372 | 5695 | 1 |
2021-05-25 | 15.39 | 15.39 | 0.12 | ![]() |
15.51 | 15.62 | 15.51 | 2025 | 15.7 | 28405 | 15.5 | 5950 | 92401 | 6 |
2021-05-24 | 15.39 | 15.39 | 0.11 | ![]() |
15.5 | 15.5 | 15.5 | 1975 | 15.77 | 25465 | 15.5 | 940 | 14570 | 3 |
2021-05-23 | 15.39 | 15.39 | -15.39 | ![]() |
0 | 0 | 0 | 3165 | 15.74 | 7575 | 15.5 | 0 | 0 | 0 |
2021-05-20 | 15.65 | 15.39 | -0.34 | ![]() |
15.31 | 15.52 | 15.3 | 4103 | 15.77 | 9675 | 15.3 | 7750 | 119234 | 11 |
2021-05-19 | 15.65 | 15.65 | -0.15 | ![]() |
15.5 | 15.5 | 15.49 | 3603 | 15.78 | 7093 | 15.5 | 6228 | 96531 | 8 |
2021-05-18 | 15.65 | 15.65 | -0.65 | ![]() |
15 | 15 | 15 | 6651 | 15.49 | 9250 | 15.05 | 2000 | 30000 | 1 |
2021-05-17 | 15.65 | 15.65 | -15.65 | ![]() |
0 | 0 | 0 | 8651 | 15.03 | 2041 | 15.03 | 0 | 0 | 0 |
2021-05-11 | 15.65 | 15.65 | 0.15 | ![]() |
15.8 | 15.8 | 15.6 | 4551 | 15.5 | 2776 | 14.25 | 44 | 691 | 3 |
2021-05-10 | 15.65 | 15.65 | -15.65 | ![]() |
0 | 0 | 0 | 3881 | 15.65 | 1450 | 14.15 | 0 | 0 | 0 |
2021-05-09 | 15.65 | 15.65 | -1.56 | ![]() |
14.09 | 15.5 | 14.09 | 3184 | 15.99 | 1854 | 14.2 | 2081 | 30342 | 8 |
2021-05-06 | 15.65 | 15.65 | -15.65 | ![]() |
0 | 0 | 0 | 2688 | 16.4 | 2360 | 15.3 | 0 | 0 | 0 |
2021-05-05 | 15.65 | 15.65 | -0.45 | ![]() |
15.2 | 15.65 | 15.2 | 5796 | 16.44 | 2243 | 15.2 | 800 | 12163 | 2 |
2021-05-04 | 15.65 | 15.65 | -15.65 | ![]() |
0 | 0 | 0 | 9076 | 16.39 | 3350 | 15.2 | 0 | 0 | 0 |
2021-04-28 | 15.65 | 15.65 | -15.65 | ![]() |
0 | 0 | 0 | 5884 | 16.44 | 11500 | 15.32 | 0 | 0 | 0 |
2021-04-27 | 16.82 | 15.65 | -0.37 | ![]() |
16.45 | 16.45 | 15.2 | 6938 | 16.45 | 10711 | 15.3 | 11909 | 186387 | 7 |
2021-04-26 | 16.82 | 16.82 | -1.32 | ![]() |
15.5 | 15.5 | 15.26 | 4615 | 16.45 | 4220 | 15.5 | 1279 | 19801 | 2 |
2021-04-25 | 16.82 | 16.82 | -0.12 | ![]() |
16.7 | 16.7 | 16.7 | 8243 | 16.5 | 5199 | 15.26 | 100 | 1670 | 1 |
2021-04-22 | 16.82 | 16.82 | -16.82 | ![]() |
0 | 0 | 0 | 4665 | 16 | 5300 | 15.15 | 0 | 0 | 0 |
2021-04-21 | 16.82 | 16.82 | -0.12 | ![]() |
16.7 | 16.7 | 16.7 | 9505 | 16.7 | 5000 | 15.4 | 20 | 334 | 1 |
2021-04-20 | 16.82 | 16.82 | -16.82 | ![]() |
0 | 0 | 0 | 6388 | 16.6 | 2200 | 15.26 | 0 | 0 | 0 |
2021-04-19 | 16.82 | 16.82 | 0.03 | ![]() |
16.85 | 16.85 | 15.14 | 6216 | 16 | 360 | 15.21 | 772 | 11690 | 3 |
2021-04-18 | 16.82 | 16.82 | -1.68 | ![]() |
15.14 | 15.15 | 15.14 | 4846 | 15.14 | 0 | 0 | 1260 | 19081 | 3 |
2021-04-15 | 16.82 | 16.82 | -16.82 | ![]() |
0 | 0 | 0 | 9117 | 16 | 981 | 15.25 | 0 | 0 | 0 |
2021-04-14 | 16.82 | 16.82 | -1.57 | ![]() |
15.25 | 15.3 | 15.25 | 10928 | 16.79 | 581 | 15.25 | 5300 | 80890 | 2 |
2021-04-13 | 16.82 | 16.82 | 0.06 | ![]() |
16.88 | 16.88 | 16.85 | 8266 | 16.88 | 2236 | 15.5 | 200 | 3375 | 2 |
2021-04-12 | 16.82 | 16.82 | -16.82 | ![]() |
0 | 0 | 0 | 6755 | 16.88 | 1000 | 15.37 | 0 | 0 | 0 |
2021-04-11 | 16.82 | 16.82 | -1.47 | ![]() |
15.35 | 15.35 | 15.35 | 3555 | 17.18 | 750 | 15.37 | 177 | 2717 | 1 |
2021-04-08 | 16.82 | 16.82 | -16.82 | ![]() |
0 | 0 | 0 | 2563 | 17.45 | 0 | 0 | 0 | 0 | 0 |
2021-04-07 | 16.82 | 16.82 | -1.4 | ![]() |
15.42 | 16.79 | 15.42 | 11654 | 16.5 | 0 | 0 | 1015 | 15679 | 4 |
2021-04-06 | 16.82 | 16.82 | -16.82 | ![]() |
0 | 0 | 0 | 9335 | 16.8 | 343 | 15.27 | 0 | 0 | 0 |
2021-04-05 | 16.82 | 16.82 | -1.62 | ![]() |
15.2 | 15.2 | 15.2 | 4158 | 17.05 | 110 | 15.27 | 260 | 3952 | 1 |
2021-04-04 | 16.82 | 16.82 | -16.82 | ![]() |
0 | 0 | 0 | 4260 | 17.05 | 1007 | 15.15 | 0 | 0 | 0 |
2021-04-01 | 16.82 | 16.82 | -1.58 | ![]() |
15.24 | 16.45 | 15.24 | 3608 | 17.05 | 0 | 0 | 4445 | 72033 | 9 |
2021-03-31 | 16.82 | 16.82 | -16.82 | ![]() |
0 | 0 | 0 | 13767 | 16.74 | 561 | 15.23 | 0 | 0 | 0 |
2021-03-30 | 16.82 | 16.82 | -16.82 | ![]() |
0 | 0 | 0 | 11130 | 17 | 611 | 16 | 0 | 0 | 0 |
2021-03-29 | 16.82 | 16.82 | -0.82 | ![]() |
16 | 16 | 16 | 11135 | 17.45 | 811 | 15.23 | 1000 | 16000 | 1 |
2021-03-28 | 16.82 | 16.82 | 0.38 | ![]() |
17.2 | 17.2 | 17.2 | 10935 | 17.45 | 275 | 16.03 | 10 | 172 | 1 |
2021-03-25 | 16.82 | 16.82 | -16.82 | ![]() |
0 | 0 | 0 | 6863 | 17.5 | 0 | 0 | 0 | 0 | 0 |
2021-03-24 | 16.82 | 16.82 | -1.68 | ![]() |
15.14 | 16.94 | 15.14 | 13235 | 17 | 260 | 15.16 | 587 | 9008 | 9 |
2021-03-23 | 16.82 | 16.82 | 0.13 | ![]() |
16.95 | 16.99 | 16.88 | 13772 | 16.99 | 260 | 15.16 | 1055 | 17853 | 11 |
2021-03-22 | 16.82 | 16.82 | -1.68 | ![]() |
15.14 | 15.24 | 15.14 | 13778 | 15.14 | 0 | 0 | 1415 | 21443 | 6 |
2021-03-21 | 16.82 | 16.82 | -16.82 | ![]() |
0 | 0 | 0 | 10343 | 17.1 | 575 | 15.23 | 0 | 0 | 0 |
2021-03-18 | 15.36 | 16.82 | 1.53 | ![]() |
16.89 | 16.89 | 16.5 | 0 | 0 | 480 | 15.2 | 11000 | 185010 | 9 |
2021-03-17 | 15.36 | 15.36 | 1.44 | ![]() |
16.8 | 16.8 | 16.8 | 100 | 16.89 | 2280 | 16.1 | 400 | 6720 | 1 |
2021-03-16 | 15.36 | 15.36 | 0.65 | ![]() |
16.01 | 16.01 | 16.01 | 100 | 16.89 | 1630 | 16.01 | 200 | 3202 | 1 |
2021-03-15 | 15.36 | 15.36 | -15.36 | ![]() |
0 | 0 | 0 | 0 | 0 | 1330 | 16.01 | 0 | 0 | 0 |
2021-03-14 | 15.36 | 15.36 | 1.44 | ![]() |
16.8 | 16.89 | 16.75 | 495 | 16.8 | 2145 | 16.01 | 2000 | 33640 | 7 |
2021-03-11 | 15.36 | 15.36 | 1.43 | ![]() |
16.79 | 16.79 | 16.78 | 971 | 16.79 | 415 | 15.05 | 249 | 4179 | 3 |
2021-03-10 | 15.36 | 15.36 | 0.64 | ![]() |
16 | 16 | 16 | 1320 | 16.78 | 1365 | 15.05 | 250 | 4000 | 1 |
2021-03-09 | 15.36 | 15.36 | -15.36 | ![]() |
0 | 0 | 0 | 1320 | 16.79 | 2350 | 15.55 | 0 | 0 | 0 |
2021-03-08 | 15.36 | 15.36 | -15.36 | ![]() |
0 | 0 | 0 | 320 | 16.82 | 2550 | 15.05 | 0 | 0 | 0 |
2021-03-07 | 15.36 | 15.36 | -0.35 | ![]() |
15.01 | 15.01 | 15.01 | 320 | 16.82 | 3550 | 15.05 | 30 | 450 | 1 |
2021-03-04 | 15.36 | 15.36 | 0.64 | ![]() |
16 | 16.02 | 15.5 | 0 | 0 | 1230 | 15.01 | 3785 | 60398 | 12 |
2021-03-03 | 15.36 | 15.36 | 0.44 | ![]() |
15.8 | 16 | 15.3 | 0 | 0 | 1280 | 15.01 | 4350 | 68065 | 12 |
2021-03-02 | 16.51 | 15.36 | -1.4 | ![]() |
15.11 | 16.5 | 15.11 | 7727 | 16.5 | 880 | 15.01 | 10517 | 161576 | 24 |
2021-03-01 | 16.51 | 16.51 | -16.51 | ![]() |
0 | 0 | 0 | 7360 | 17.4 | 1550 | 15.5 | 0 | 0 | 0 |
2021-02-28 | 16.51 | 16.51 | -16.51 | ![]() |
0 | 0 | 0 | 3360 | 17.4 | 550 | 15.01 | 0 | 0 | 0 |
2021-02-25 | 16.51 | 16.51 | -0.51 | ![]() |
16 | 16.01 | 16 | 2410 | 17.49 | 600 | 15.01 | 1548 | 24774 | 4 |
2021-02-24 | 18.25 | 16.51 | -1.82 | ![]() |
16.43 | 17 | 16.43 | 23478 | 17.94 | 0 | 0 | 15391 | 254171 | 18 |
2021-02-23 | 18.25 | 18.25 | -1.05 | ![]() |
17.2 | 17.21 | 17.2 | 16448 | 18.39 | 2700 | 16.83 | 1500 | 25805 | 3 |
2021-02-22 | 18.25 | 18.25 | -18.25 | ![]() |
0 | 0 | 0 | 13550 | 18.5 | 2700 | 16.83 | 0 | 0 | 0 |
2021-02-21 | 18.34 | 18.25 | -0.29 | ![]() |
18.05 | 18.5 | 17.9 | 11859 | 18.5 | 3244 | 16.66 | 27898 | 509202 | 41 |
2021-02-18 | 18.34 | 18.34 | -0.37 | ![]() |
17.97 | 17.99 | 17.97 | 10075 | 18 | 2500 | 16.65 | 1900 | 34172 | 5 |
2021-02-17 | 18.34 | 18.34 | -0.34 | ![]() |
18 | 18 | 16.66 | 11275 | 18 | 2650 | 16.65 | 175 | 2922 | 2 |
2021-02-16 | 18.34 | 18.34 | -1.59 | ![]() |
16.75 | 17.11 | 16.75 | 7280 | 18 | 2650 | 16.65 | 3250 | 55408 | 6 |
2021-02-15 | 18.34 | 18.34 | -0.34 | ![]() |
18 | 18.44 | 16.56 | 4780 | 18 | 1650 | 16.65 | 565 | 10105 | 3 |
2021-02-14 | 18.34 | 18.34 | -0.34 | ![]() |
18 | 18 | 18 | 7339 | 18.44 | 2700 | 16.56 | 15 | 270 | 1 |
2021-02-11 | 17.43 | 18.34 | 0.07 | ![]() |
17.5 | 18.55 | 17.5 | 4119 | 18.95 | 2500 | 16.55 | 14861 | 272566 | 30 |
2021-02-10 | 17.43 | 17.43 | 0.77 | ![]() |
18.2 | 18.25 | 17.76 | 4119 | 18.95 | 2500 | 16.1 | 5222 | 93944 | 15 |
2021-02-09 | 17.28 | 17.43 | 0.49 | ![]() |
17.77 | 17.77 | 16.5 | 2120 | 17.77 | 2820 | 16.1 | 23838 | 415502 | 31 |
2021-02-08 | 15.71 | 17.28 | 1.57 | ![]() |
17.28 | 17.28 | 17.28 | 0 | 0 | 7500 | 15.7 | 49862 | 861615 | 57 |
2021-02-07 | 14.32 | 15.71 | 1.43 | ![]() |
15.75 | 15.75 | 15 | 0 | 0 | 9090 | 15.75 | 26587 | 417738 | 44 |
2021-02-04 | 14.32 | 14.32 | 0.18 | ![]() |
14.5 | 14.5 | 14.5 | 5397 | 15 | 850 | 13.26 | 1000 | 14500 | 1 |
2021-02-03 | 14.32 | 14.32 | 0.18 | ![]() |
14.5 | 14.5 | 14.08 | 6638 | 15 | 550 | 13.15 | 3567 | 50297 | 6 |
2021-02-02 | 14.32 | 14.32 | -0.24 | ![]() |
14.08 | 14.09 | 14.08 | 6727 | 15 | 550 | 13.15 | 3600 | 50691 | 2 |
2021-02-01 | 14.32 | 14.32 | -0.17 | ![]() |
14.15 | 14.15 | 14.08 | 6727 | 15 | 550 | 13.15 | 1110 | 15700 | 2 |
2021-01-31 | 14.32 | 14.32 | 0.18 | ![]() |
14.5 | 14.5 | 14.5 | 6627 | 15 | 300 | 13.15 | 290 | 4205 | 2 |
2021-01-27 | 14.32 | 14.32 | -0.22 | ![]() |
14.1 | 14.1 | 14.1 | 1527 | 15 | 100 | 13.15 | 253 | 3567 | 1 |
2021-01-26 | 14.55 | 14.32 | -0.05 | ![]() |
14.5 | 14.51 | 14 | 9098 | 15 | 800 | 13.15 | 17802 | 255014 | 12 |
2021-01-25 | 14.55 | 14.55 | -14.55 | ![]() |
0 | 0 | 0 | 9098 | 15 | 300 | 14.03 | 0 | 0 | 0 |
2021-01-24 | 14.38 | 14.55 | 0.91 | ![]() |
15.29 | 15.3 | 14.55 | 8175 | 15 | 1030 | 14.03 | 5116683 | 74448000 | 3 |
2021-01-21 | 14.38 | 14.38 | -0.3 | ![]() |
14.08 | 14.08 | 14.08 | 9839 | 15.3 | 1100 | 14 | 1103 | 15530 | 1 |
2021-01-20 | 14.38 | 14.38 | -0.3 | ![]() |
14.08 | 14.08 | 14.08 | 9939 | 15.3 | 1100 | 14 | 23 | 324 | 1 |
2021-01-19 | 14.38 | 14.38 | -14.38 | ![]() |
0 | 0 | 0 | 9638 | 15.3 | 100 | 13.15 | 0 | 0 | 0 |
2021-01-18 | 14.09 | 14.38 | -0.01 | ![]() |
14.08 | 14.5 | 14.08 | 9638 | 15.3 | 300 | 13.01 | 9343 | 134340 | 5 |
2021-01-17 | 14.09 | 14.09 | -14.09 | ![]() |
0 | 0 | 0 | 9291 | 15.3 | 300 | 13.51 | 0 | 0 | 0 |
2021-01-14 | 14.09 | 14.09 | -14.09 | ![]() |
0 | 0 | 0 | 4291 | 15.37 | 300 | 12.91 | 0 | 0 | 0 |
2021-01-13 | 14.33 | 14.09 | -0.25 | ![]() |
14.08 | 14.1 | 14.08 | 8360 | 15.39 | 2478 | 14.25 | 9552 | 134562 | 5 |
2021-01-12 | 14.33 | 14.33 | 0 | ![]() |
14.33 | 14.33 | 14.33 | 8360 | 15.39 | 1000 | 13.2 | 136 | 1949 | 1 |
2021-01-11 | 14.33 | 14.33 | -0.18 | ![]() |
14.15 | 14.15 | 14.15 | 8360 | 15.39 | 1000 | 13.2 | 315 | 4457 | 2 |
2021-01-10 | 14.33 | 14.33 | -0.25 | ![]() |
14.08 | 14.08 | 14.08 | 8260 | 15.39 | 600 | 13.01 | 5000 | 70400 | 1 |
2021-01-06 | 14.33 | 14.33 | -14.33 | ![]() |
0 | 0 | 0 | 4697 | 15.39 | 300 | 12.91 | 0 | 0 | 0 |
2021-01-05 | 14.33 | 14.33 | -14.33 | ![]() |
0 | 0 | 0 | 4710 | 15.39 | 2478 | 13.8 | 0 | 0 | 0 |
2021-01-04 | 14.33 | 14.33 | -14.33 | ![]() |
0 | 0 | 0 | 4710 | 15.39 | 1778 | 13.8 | 0 | 0 | 0 |
2021-01-03 | 14.33 | 14.33 | -0.81 | ![]() |
13.52 | 13.52 | 13.52 | 3860 | 15.49 | 810 | 13.78 | 3496 | 47266 | 1 |
2020-12-31 | 14.33 | 14.33 | -14.33 | ![]() |
0 | 0 | 0 | 760 | 15.7 | 100 | 12.91 | 0 | 0 | 0 |
2020-12-30 | 15.92 | 14.33 | -1.59 | ![]() |
14.33 | 14.5 | 14.33 | 61893 | 14.33 | 0 | 0 | 9982 | 143063 | 21 |
2020-12-29 | 15.92 | 15.92 | -0.23 | ![]() |
15.69 | 15.69 | 15.69 | 60051 | 15.7 | 0 | 0 | 5 | 78 | 1 |
2020-12-28 | 15.92 | 15.92 | -15.92 | ![]() |
0 | 0 | 0 | 54951 | 15.7 | 0 | 0 | 0 | 0 | 0 |
2020-12-27 | 15.92 | 15.92 | -15.92 | ![]() |
0 | 0 | 0 | 54951 | 15.7 | 0 | 0 | 0 | 0 | 0 |
2020-12-24 | 15.92 | 15.92 | -15.92 | ![]() |
0 | 0 | 0 | 54951 | 15.7 | 0 | 0 | 0 | 0 | 0 |
2020-12-23 | 15.92 | 15.92 | -15.92 | ![]() |
0 | 0 | 0 | 40866 | 15.45 | 0 | 0 | 0 | 0 | 0 |
2020-12-22 | 15.92 | 15.92 | -15.92 | ![]() |
0 | 0 | 0 | 42506 | 14.99 | 0 | 0 | 0 | 0 | 0 |
2020-12-21 | 15.92 | 15.92 | -1.59 | ![]() |
14.33 | 14.5 | 14.33 | 29073 | 14.99 | 0 | 0 | 3866 | 55403 | 12 |
2020-12-20 | 15.92 | 15.92 | -1.41 | ![]() |
14.51 | 14.58 | 14.5 | 29073 | 14.99 | 16 | 14.5 | 1200 | 17406 | 3 |
2020-12-17 | 15.92 | 15.92 | -1.32 | ![]() |
14.6 | 14.6 | 14.6 | 23156 | 15.74 | 1116 | 14.58 | 3500 | 51100 | 1 |
2020-12-16 | 15.92 | 15.92 | -1.34 | ![]() |
14.58 | 14.58 | 14.58 | 38156 | 15.74 | 1401 | 14.58 | 150 | 2187 | 1 |
2020-12-15 | 15.92 | 15.92 | -15.92 | ![]() |
0 | 0 | 0 | 38306 | 15.8 | 1451 | 14.65 | 0 | 0 | 0 |
2020-12-14 | 15.92 | 15.92 | -15.92 | ![]() |
0 | 0 | 0 | 23305 | 15.85 | 1451 | 14.65 | 0 | 0 | 0 |
2020-12-13 | 15.92 | 15.92 | -1.29 | ![]() |
14.63 | 14.63 | 14.63 | 21664 | 15.85 | 1151 | 14.65 | 120 | 1756 | 1 |
2020-12-10 | 15.93 | 15.92 | -1.28 | ![]() |
14.65 | 15.93 | 14.65 | 16664 | 15.85 | 296 | 14.63 | 11211 | 178450 | 3 |
2020-12-09 | 15.93 | 15.93 | -1.36 | ![]() |
14.57 | 14.6 | 14.57 | 26064 | 16 | 6811 | 14.63 | 150 | 2190 | 2 |
2020-12-08 | 15.93 | 15.93 | -15.93 | ![]() |
0 | 0 | 0 | 11052 | 16 | 6825 | 14.57 | 0 | 0 | 0 |
2020-12-07 | 15.93 | 15.93 | -15.93 | ![]() |
0 | 0 | 0 | 11052 | 16 | 6600 | 14.55 | 0 | 0 | 0 |
2020-12-06 | 15.93 | 15.93 | -15.93 | ![]() |
0 | 0 | 0 | 9851 | 16.3 | 6600 | 14.53 | 0 | 0 | 0 |
2020-12-03 | 15.02 | 15.93 | 0.98 | ![]() |
16 | 16 | 15.5 | 9872 | 16.3 | 1065 | 14.35 | 612132 | 9753545 | 23 |
2020-12-02 | 15.02 | 15.02 | 0.48 | ![]() |
15.5 | 15.5 | 15.02 | 9646 | 15.5 | 1165 | 14.35 | 947643 | 14235578 | 8 |
2020-12-01 | 14.3 | 15.02 | 0.7 | ![]() |
15 | 15.5 | 15 | 5183 | 15.25 | 8140 | 14.41 | 27454 | 412340 | 19 |
2020-11-30 | 14.3 | 14.3 | -14.3 | ![]() |
0 | 0 | 0 | 11196 | 15 | 2155 | 14.35 | 0 | 0 | 0 |
2020-11-29 | 14.3 | 14.3 | 0.2 | ![]() |
14.5 | 14.5 | 14.5 | 11521 | 14.99 | 2255 | 14.25 | 6411 | 92960 | 3 |
2020-11-26 | 14.3 | 14.3 | 0.41 | ![]() |
14.71 | 14.71 | 14.5 | 11521 | 14.99 | 2680 | 13.96 | 2072 | 30437 | 2 |
2020-11-25 | 14.3 | 14.3 | -0.05 | ![]() |
14.25 | 14.5 | 14.25 | 10521 | 15.19 | 2670 | 14.04 | 328 | 4750 | 2 |
2020-11-24 | 15.51 | 14.3 | -1.21 | ![]() |
14.3 | 14.32 | 14.3 | 4877 | 15.99 | 707 | 14.55 | 20508 | 293274 | 2 |
2020-11-23 | 15.51 | 15.51 | -15.51 | ![]() |
0 | 0 | 0 | 7777 | 16 | 2600 | 14.01 | 0 | 0 | 0 |
2020-11-22 | 15.51 | 15.51 | -15.51 | ![]() |
0 | 0 | 0 | 2812 | 16.75 | 2600 | 14.01 | 0 | 0 | 0 |
2020-11-19 | 14.48 | 15.51 | 1.44 | ![]() |
15.92 | 15.92 | 15.5 | 0 | 0 | 680 | 13.95 | 135000 | 2093597 | 14 |
2020-11-18 | 15.49 | 14.48 | -0.89 | ![]() |
14.6 | 14.61 | 14.2 | 2012 | 15.5 | 880 | 14.37 | 59388 | 860102 | 11 |
2020-11-17 | 15.49 | 15.49 | -1.27 | ![]() |
14.22 | 14.22 | 14.22 | 3512 | 16 | 575 | 14.2 | 140 | 1991 | 1 |
2020-11-16 | 14.1 | 15.49 | 1.41 | ![]() |
15.51 | 15.51 | 15 | 0 | 0 | 2700 | 14.15 | 1178658 | 18256417 | 34 |
2020-11-15 | 14.27 | 14.1 | -0.15 | ![]() |
14.12 | 14.27 | 14.08 | 10550 | 15 | 700 | 13 | 1306619 | 18423112 | 8 |
2020-11-12 | 14.07 | 14.27 | 0.01 | ![]() |
14.08 | 14.6 | 14.08 | 1260 | 15.25 | 0 | 0 | 20500 | 292505 | 11 |
2020-11-11 | 13.52 | 14.07 | 1.35 | ![]() |
14.87 | 14.87 | 13.6 | 0 | 0 | 3350 | 14.25 | 10704334 | 150573174 | 63 |
2020-11-10 | 13.45 | 13.52 | 0.15 | ![]() |
13.6 | 13.6 | 13.02 | 1598 | 14 | 9895 | 13.01 | 16100 | 217645 | 11 |
2020-11-09 | 13.47 | 13.45 | -0.02 | ![]() |
13.45 | 13.45 | 13.45 | 2714 | 13.47 | 2290 | 13.01 | 3545 | 47680 | 1 |
2020-11-08 | 13.47 | 13.47 | -13.47 | ![]() |
0 | 0 | 0 | 2699 | 13.47 | 545 | 13.01 | 0 | 0 | 0 |
2020-11-05 | 13.19 | 13.47 | 0.3 | ![]() |
13.49 | 13.49 | 13.44 | 1016 | 14 | 645 | 13.01 | 15000 | 202075 | 4 |
2020-11-04 | 13.19 | 13.19 | 0.31 | ![]() |
13.5 | 13.5 | 13.5 | 4911 | 13.45 | 2245 | 13.01 | 5 | 68 | 1 |
2020-11-03 | 13.19 | 13.19 | -13.19 | ![]() |
0 | 0 | 0 | 2917 | 13.5 | 2245 | 13.01 | 0 | 0 | 0 |
2020-11-02 | 13.49 | 13.19 | 0.01 | ![]() |
13.5 | 13.5 | 13.02 | 3837 | 13.5 | 2245 | 13.01 | 3100 | 40890 | 2 |
2020-11-01 | 13.49 | 13.49 | -13.49 | ![]() |
0 | 0 | 0 | 3282 | 14.27 | 245 | 13.01 | 0 | 0 | 0 |
2020-10-28 | 13.49 | 13.49 | -13.49 | ![]() |
0 | 0 | 0 | 3282 | 14.27 | 245 | 13.01 | 0 | 0 | 0 |
2020-10-27 | 13.07 | 13.49 | 0.42 | ![]() |
13.49 | 13.5 | 13.48 | 9611 | 13.5 | 3430 | 13.01 | 4500 | 60718 | 7 |
2020-10-26 | 13.07 | 13.07 | -0.07 | ![]() |
13 | 13 | 13 | 11794 | 13.48 | 3685 | 12.82 | 600 | 7800 | 1 |
2020-10-25 | 12.98 | 13.07 | 0.52 | ![]() |
13.5 | 13.5 | 12.81 | 8504 | 13.5 | 3185 | 12.82 | 3097 | 40479 | 6 |
2020-10-22 | 12.98 | 12.98 | 0.02 | ![]() |
13 | 13 | 12.85 | 6611 | 14 | 4330 | 12.6 | 805 | 10431 | 3 |
2020-10-21 | 13.04 | 12.98 | -0.19 | ![]() |
12.85 | 13 | 12.85 | 4923 | 13.5 | 6410 | 12.85 | 2800 | 36355 | 5 |
2020-10-20 | 13.04 | 13.04 | -0.04 | ![]() |
13 | 13 | 13 | 4923 | 13.5 | 7660 | 13 | 28 | 364 | 1 |
2020-10-19 | 13.04 | 13.04 | -0.04 | ![]() |
13 | 13.11 | 13 | 4698 | 13.75 | 6688 | 13 | 34 | 443 | 2 |
2020-10-18 | 13.04 | 13.04 | -0.03 | ![]() |
13.01 | 13.01 | 13.01 | 6198 | 13.89 | 6570 | 13 | 28 | 364 | 1 |
2020-10-15 | 13.04 | 13.04 | 0.94 | ![]() |
13.98 | 13.99 | 13.98 | 5868 | 14 | 1510 | 12.9 | 20 | 280 | 2 |
2020-10-14 | 13.98 | 13.04 | -0.98 | ![]() |
13 | 13.06 | 13 | 6194 | 14 | 5750 | 13 | 2683 | 34981 | 5 |
2020-10-13 | 13.98 | 13.98 | -0.98 | ![]() |
13 | 13 | 13 | 8877 | 13.99 | 392 | 13.02 | 135 | 1755 | 1 |
2020-10-12 | 13.98 | 13.98 | -13.98 | ![]() |
0 | 0 | 0 | 8547 | 13.99 | 527 | 13 | 0 | 0 | 0 |
2020-10-11 | 13.98 | 13.98 | -13.98 | ![]() |
0 | 0 | 0 | 8547 | 13.99 | 227 | 13 | 0 | 0 | 0 |
2020-10-07 | 13.98 | 13.98 | 0.02 | ![]() |
14 | 14 | 14 | 8547 | 13.99 | 223 | 13.82 | 656 | 9184 | 1 |
2020-10-06 | 13.98 | 13.98 | 0.02 | ![]() |
14 | 14 | 14 | 4770 | 14.25 | 223 | 13.82 | 1000 | 14000 | 3 |
2020-10-05 | 14.86 | 13.98 | -0.86 | ![]() |
14 | 14 | 13.92 | 3517 | 14.45 | 97 | 13.82 | 4200 | 58721 | 10 |
2020-10-04 | 14.86 | 14.86 | -0.95 | ![]() |
13.91 | 13.91 | 13.8 | 1017 | 15.9 | 97 | 13.82 | 582 | 8087 | 2 |
2020-10-01 | 13.54 | 14.86 | 1.11 | ![]() |
14.65 | 14.89 | 14.65 | 3000 | 14.89 | 1388 | 13.75 | 6336 | 94126 | 14 |
2020-09-30 | 16.47 | 16.92 | 1.01 | ![]() |
17.48 | 17.48 | 16.5 | 1706 | 17.5 | 213 | 15.01 | 10799 | 182724 | 19 |
2020-09-29 | 15.95 | 16.47 | 1.01 | ![]() |
16.96 | 16.97 | 15.8 | 5823 | 16.95 | 1777 | 15.01 | 2682 | 44163 | 9 |
2020-09-28 | 15.95 | 15.95 | 0.82 | ![]() |
16.77 | 16.77 | 16.77 | 4615 | 16.98 | 2131 | 15.5 | 100 | 1677 | 1 |
2020-09-27 | 15.95 | 15.95 | -0.94 | ![]() |
15.01 | 15.1 | 15.01 | 4009 | 16.77 | 2147 | 15.02 | 274 | 4114 | 2 |
2020-09-24 | 15.95 | 15.95 | 0.85 | ![]() |
16.8 | 16.8 | 16.8 | 4230 | 16.7 | 1642 | 14.54 | 60 | 1008 | 1 |
2020-09-23 | 15.95 | 15.95 | -1.42 | ![]() |
14.53 | 14.53 | 14.53 | 12061 | 16.98 | 2080 | 14.54 | 166 | 2412 | 1 |
2020-09-22 | 15.95 | 15.95 | -0.4 | ![]() |
15.55 | 15.55 | 14.55 | 12634 | 17 | 2850 | 14.54 | 829 | 12301 | 7 |
2020-09-21 | 15.95 | 15.95 | -0.4 | ![]() |
15.55 | 17.54 | 15.55 | 10869 | 17.24 | 1000 | 14.5 | 567 | 9044 | 8 |
2020-09-20 | 14.89 | 15.95 | 1.11 | ![]() |
16 | 16 | 15.28 | 16 | 16.37 | 2793 | 14.5 | 31623 | 504436 | 9 |
2020-09-17 | 14.89 | 14.89 | 0.39 | ![]() |
15.28 | 15.28 | 15.28 | 2819 | 15.28 | 2200 | 14.5 | 150 | 2292 | 1 |
2020-09-16 | 14.89 | 14.89 | -0.14 | ![]() |
14.75 | 14.75 | 14.75 | 2969 | 15.28 | 2878 | 14.5 | 1605 | 23675 | 4 |
2020-09-15 | 14.15 | 14.89 | 1.13 | ![]() |
15.28 | 15.28 | 14.5 | 2953 | 15.28 | 2278 | 14.11 | 2660 | 39608 | 10 |
2020-09-14 | 14.15 | 14.15 | -14.15 | ![]() |
0 | 0 | 0 | 2813 | 14.98 | 2543 | 14.1 | 0 | 0 | 0 |
2020-09-13 | 14.15 | 14.15 | 0.62 | ![]() |
14.77 | 15.3 | 14.21 | 2754 | 15 | 1524 | 14.22 | 336 | 4903 | 4 |
2020-09-10 | 15.53 | 14.15 | -1.36 | ![]() |
14.17 | 14.17 | 14.11 | 30730 | 15.3 | 1000 | 14.21 | 4000 | 56591 | 8 |
2020-09-09 | 15.53 | 15.53 | -15.53 | ![]() |
0 | 0 | 0 | 40936 | 15.3 | 2000 | 14.11 | 0 | 0 | 0 |
2020-09-08 | 15.53 | 15.53 | -15.53 | ![]() |
0 | 0 | 0 | 41260 | 15.19 | 2100 | 14.14 | 0 | 0 | 0 |
2020-09-02 | 15.53 | 15.53 | -15.53 | ![]() |
0 | 0 | 0 | 29456 | 15.9 | 500 | 13.99 | 0 | 0 | 0 |
2020-09-01 | 15.53 | 15.53 | -15.53 | ![]() |
0 | 0 | 0 | 28956 | 16 | 500 | 13.99 | 0 | 0 | 0 |
2020-08-31 | 15.53 | 15.53 | -15.53 | ![]() |
0 | 0 | 0 | 27865 | 16 | 661 | 14.71 | 0 | 0 | 0 |
2020-08-30 | 15.96 | 15.53 | 0.04 | ![]() |
16 | 16 | 14.37 | 27879 | 16 | 954 | 14.47 | 2339 | 36329 | 3 |
2020-08-27 | 14.88 | 15.96 | 1.12 | ![]() |
16 | 16 | 15.21 | 0 | 0 | 1650 | 14.31 | 10000 | 159592 | 5 |
2020-08-26 | 15.51 | 14.88 | -0.51 | ![]() |
15 | 15 | 14.75 | 49601 | 15.21 | 9950 | 14.21 | 2930 | 43600 | 4 |
2020-08-25 | 15.51 | 15.51 | -15.51 | ![]() |
0 | 0 | 0 | 51601 | 14.75 | 9950 | 14.21 | 0 | 0 | 0 |
2020-08-24 | 15.51 | 15.51 | -15.51 | ![]() |
0 | 0 | 0 | 39601 | 15.21 | 9950 | 14.21 | 0 | 0 | 0 |
2020-08-23 | 15.51 | 15.51 | -0.51 | ![]() |
15 | 15 | 15 | 39601 | 15.21 | 9750 | 14.21 | 370 | 5550 | 1 |
2020-08-19 | 15.51 | 15.51 | -15.51 | ![]() |
0 | 0 | 0 | 1890 | 15.21 | 9250 | 14.21 | 0 | 0 | 0 |
2020-08-18 | 15.51 | 15.51 | -0.51 | ![]() |
15 | 15 | 15 | 44601 | 15.21 | 9350 | 14.26 | 1811 | 27165 | 2 |
2020-08-17 | 15.51 | 15.51 | -15.51 | ![]() |
0 | 0 | 0 | 39601 | 15.21 | 11050 | 14.81 | 0 | 0 | 0 |
2020-08-16 | 15.51 | 15.51 | -15.51 | ![]() |
0 | 0 | 0 | 39601 | 15.6 | 10250 | 14.8 | 0 | 0 | 0 |
2020-08-13 | 15.51 | 15.51 | -15.51 | ![]() |
0 | 0 | 0 | 1905 | 15.6 | 9548 | 14.52 | 0 | 0 | 0 |
2020-08-12 | 15.51 | 15.51 | -0.51 | ![]() |
15 | 15.05 | 15 | 12405 | 15.6 | 9748 | 14.52 | 1290 | 19382 | 4 |
2020-08-11 | 15.51 | 15.51 | -15.51 | ![]() |
0 | 0 | 0 | 13295 | 15.99 | 9648 | 14.52 | 0 | 0 | 0 |
2020-08-10 | 15.51 | 15.51 | -15.51 | ![]() |
0 | 0 | 0 | 12795 | 16.49 | 9248 | 14.52 | 0 | 0 | 0 |
2020-08-09 | 15.51 | 15.51 | -15.51 | ![]() |
0 | 0 | 0 | 2795 | 16.49 | 10248 | 15.1 | 0 | 0 | 0 |
2020-08-06 | 15.51 | 15.51 | -15.51 | ![]() |
0 | 0 | 0 | 905 | 15.99 | 10498 | 15.1 | 0 | 0 | 0 |
2020-08-05 | 15.51 | 15.51 | -15.51 | ![]() |
0 | 0 | 0 | 615 | 17 | 14148 | 14.52 | 0 | 0 | 0 |
2020-08-04 | 15.51 | 15.51 | -1.3 | ![]() |
14.21 | 15 | 14.21 | 515 | 17 | 13850 | 14.21 | 1200 | 17621 | 3 |
2020-07-29 | 15.51 | 15.51 | -15.51 | ![]() |
0 | 0 | 0 | 515 | 17 | 50 | 14.15 | 0 | 0 | 0 |
2020-07-28 | 15.51 | 15.51 | -15.51 | ![]() |
0 | 0 | 0 | 11429 | 16.5 | 13850 | 14.15 | 0 | 0 | 0 |
2020-07-27 | 15.51 | 15.51 | 0.99 | ![]() |
16.5 | 16.5 | 16.5 | 723 | 16.9 | 13800 | 14.1 | 300 | 4950 | 1 |
2020-07-26 | 15.51 | 15.51 | -15.51 | ![]() |
0 | 0 | 0 | 2123 | 16.89 | 100 | 14 | 0 | 0 | 0 |
2020-07-22 | 16.4 | 15.51 | -1.2 | ![]() |
15.2 | 16.9 | 14.76 | 5849 | 16.9 | 0 | 0 | 2124 | 32944 | 4 |
2020-07-21 | 16.4 | 16.4 | 0.1 | ![]() |
16.5 | 16.5 | 16.5 | 18772 | 16.9 | 0 | 0 | 700 | 11550 | 1 |
2020-07-20 | 16.4 | 16.4 | -16.4 | ![]() |
0 | 0 | 0 | 17682 | 16.9 | 224 | 15 | 0 | 0 | 0 |
2020-07-19 | 16.4 | 16.4 | -16.4 | ![]() |
0 | 0 | 0 | 9976 | 17 | 0 | 0 | 0 | 0 | 0 |
2020-07-16 | 16.4 | 16.4 | -16.4 | ![]() |
0 | 0 | 0 | 10740 | 17.17 | 0 | 0 | 0 | 0 | 0 |
2020-07-15 | 16.4 | 16.4 | -16.4 | ![]() |
0 | 0 | 0 | 92087 | 17.3 | 10224 | 15.2 | 0 | 0 | 0 |
2020-07-14 | 16.4 | 16.4 | -16.4 | ![]() |
0 | 0 | 0 | 93526 | 17.3 | 10224 | 15.2 | 0 | 0 | 0 |
2020-07-13 | 16.4 | 16.4 | -16.4 | ![]() |
0 | 0 | 0 | 88727 | 17.3 | 10224 | 15.2 | 0 | 0 | 0 |
2020-07-12 | 16.4 | 16.4 | -16.4 | ![]() |
0 | 0 | 0 | 7790 | 17.37 | 0 | 0 | 0 | 0 | 0 |
2020-07-09 | 16.4 | 16.4 | -0.54 | ![]() |
15.86 | 15.86 | 15.85 | 7527 | 17.37 | 0 | 0 | 808 | 12810 | 2 |
2020-07-08 | 17.6 | 16.4 | -1.2 | ![]() |
16.4 | 16.41 | 16.31 | 18835 | 17.47 | 500 | 15.85 | 10006 | 164100 | 4 |
2020-07-07 | 17.6 | 17.6 | -1.3 | ![]() |
16.3 | 16.3 | 16.3 | 8735 | 17.47 | 500 | 16.15 | 1000 | 16300 | 1 |
2020-07-06 | 17.6 | 17.6 | 0 | ![]() |
17.6 | 17.6 | 17.25 | 3425 | 17.85 | 1000 | 16.3 | 400000 | 7039775 | 8 |
2020-07-05 | 16.94 | 17.6 | 0.66 | ![]() |
17.6 | 17.6 | 17.55 | 18136 | 17.6 | 5000 | 16.01 | 93000 | 1636745 | 8 |
2020-06-30 | 16.97 | 16.94 | 0.03 | ![]() |
17 | 17 | 16.9 | 11947 | 17.55 | 5000 | 16.01 | 4630 | 78447 | 4 |
2020-06-29 | 17 | 16.97 | 0 | ![]() |
17 | 17 | 16.9 | 13545 | 17.17 | 6000 | 16.2 | 3000 | 50924 | 6 |
2020-06-28 | 17.6 | 17 | -0.6 | ![]() |
17 | 17 | 16.99 | 9875 | 17.5 | 6000 | 16.2 | 7870 | 133789 | 8 |
2020-06-25 | 17.6 | 17.6 | -17.6 | ![]() |
0 | 0 | 0 | 17026 | 17 | 5870 | 16.2 | 0 | 0 | 0 |
2020-06-24 | 17.6 | 17.6 | -17.6 | ![]() |
0 | 0 | 0 | 11876 | 17.5 | 0 | 0 | 0 | 0 | 0 |
2020-06-23 | 17.6 | 17.6 | -1.59 | ![]() |
16.01 | 16.01 | 16.01 | 9837 | 17.55 | 0 | 0 | 270 | 4323 | 1 |
2020-06-22 | 17.6 | 17.6 | -17.6 | ![]() |
0 | 0 | 0 | 8838 | 17.55 | 0 | 0 | 0 | 0 | 0 |
2020-06-21 | 17.6 | 17.6 | -17.6 | ![]() |
0 | 0 | 0 | 6487 | 17.6 | 963 | 16.02 | 0 | 0 | 0 |
2020-06-18 | 17.6 | 17.6 | 0 | ![]() |
17.6 | 17.6 | 17.6 | 5046 | 17.85 | 0 | 0 | 52268 | 919917 | 23 |
2020-06-17 | 16.75 | 17.6 | 0.85 | ![]() |
17.6 | 17.77 | 16 | 13492 | 17.75 | 0 | 0 | 6976292 | 122782527 | 94 |
2020-06-16 | 15.23 | 16.75 | 1.52 | ![]() |
16.75 | 16.75 | 16.7 | 0 | 0 | 2000 | 14.7 | 357948 | 5995368 | 53 |
2020-06-15 | 14.19 | 15.23 | 1.41 | ![]() |
15.6 | 15.6 | 14.1 | 0 | 0 | 7000 | 15.6 | 57982 | 882847 | 43 |
2020-06-14 | 12.95 | 14.19 | 1.29 | ![]() |
14.24 | 14.24 | 13.99 | 0 | 0 | 5000 | 14.24 | 18481 | 262269 | 22 |
2020-06-11 | 13.73 | 12.95 | -0.73 | ![]() |
13 | 13 | 12.9 | 1000 | 14.9 | 0 | 0 | 7991 | 103500 | 13 |
2020-06-10 | 15.17 | 13.73 | -1.51 | ![]() |
13.66 | 13.91 | 13.66 | 5826 | 14.9 | 411 | 13.67 | 16425 | 225555 | 13 |
2020-06-09 | 15.07 | 15.17 | 0.11 | ![]() |
15.18 | 15.18 | 15.13 | 1977 | 15.18 | 0 | 0 | 2161 | 32786 | 9 |
2020-06-08 | 13.8 | 15.07 | 1.38 | ![]() |
15.18 | 15.18 | 13.01 | 0 | 0 | 0 | 0 | 81924 | 1234439 | 40 |
2020-06-07 | 12.56 | 13.8 | 1.25 | ![]() |
13.81 | 13.81 | 13.5 | 0 | 0 | 429 | 12.62 | 129198 | 1782764 | 39 |
2020-06-04 | 11.51 | 12.56 | 1.15 | ![]() |
12.66 | 12.66 | 11.9 | 0 | 0 | 4300 | 11.11 | 35911 | 450927 | 24 |
2020-06-03 | 11.32 | 11.51 | 0.33 | ![]() |
11.65 | 11.65 | 11.25 | 4538 | 11.99 | 4403 | 10.62 | 21450 | 246885 | 11 |
2020-06-02 | 10.4 | 11.32 | 1.04 | ![]() |
11.44 | 11.44 | 10.4 | 0 | 0 | 3400 | 10.62 | 53268 | 603167 | 45 |
2020-05-31 | 9.63 | 9.63 | 0.86 | ![]() |
10.49 | 10.49 | 10.1 | 2000 | 10.45 | 0 | 0 | 1600 | 16550 | 2 |
2020-05-17 | 9 | 9 | 0.75 | ![]() |
9.75 | 9.75 | 9.74 | 400 | 9.9 | 10400 | 9.21 | 1687 | 16438 | 2 |
2020-05-14 | 9 | 9 | 0.75 | ![]() |
9.75 | 9.75 | 9.75 | 1087 | 9.75 | 9400 | 9.2 | 13 | 127 | 1 |
2020-05-13 | 9 | 9 | -9 | ![]() |
0 | 0 | 0 | 1200 | 9.75 | 10400 | 9.2 | 0 | 0 | 0 |
2020-05-12 | 0 | 9 | 0 | ![]() |
0 | 0 | 0 | 1200 | 9.75 | 10400 | 9.2 | 0 | 0 | 0 |
2020-05-11 | 9 | 9 | -9 | ![]() |
0 | 0 | 0 | 1200 | 9.75 | 10400 | 9.2 | 0 | 0 | 0 |
2020-05-10 | 9 | 9 | 0.75 | ![]() |
9.75 | 9.75 | 9.75 | 1200 | 9.75 | 9400 | 9.2 | 300 | 2925 | 1 |
2020-05-07 | 9 | 9 | -9 | ![]() |
0 | 0 | 0 | 1400 | 9.75 | 9400 | 9.2 | 0 | 0 | 0 |
2020-05-06 | 9 | 9 | -9 | ![]() |
0 | 0 | 0 | 500 | 9.89 | 10400 | 9.2 | 0 | 0 | 0 |
2020-05-05 | 9 | 9 | -9 | ![]() |
0 | 0 | 0 | 1500 | 9.75 | 10400 | 9.2 | 0 | 0 | 0 |
2020-05-04 | 9 | 9 | 0.25 | ![]() |
9.25 | 9.25 | 9.25 | 400 | 9.9 | 10000 | 9.2 | 800 | 7400 | 1 |
2020-05-03 | 9 | 9 | 0 | ![]() |
9 | 9.1 | 9 | 800 | 9.9 | 3000 | 8.28 | 2000 | 18160 | 2 |
2020-04-30 | 9 | 9 | -9 | ![]() |
0 | 0 | 0 | 0 | 0 | 3750 | 8.46 | 0 | 0 | 0 |
2020-04-29 | 9 | 9 | 0.26 | ![]() |
9.26 | 9.26 | 9.26 | 950 | 9.87 | 5312 | 9.26 | 438 | 4056 | 1 |
2020-04-28 | 9 | 9 | -9 | ![]() |
0 | 0 | 0 | 950 | 9.87 | 1750 | 8.46 | 0 | 0 | 0 |
2020-04-27 | 9 | 9 | -9 | ![]() |
0 | 0 | 0 | 950 | 9.87 | 2250 | 8.4 | 0 | 0 | 0 |
2020-04-26 | 9 | 9 | 0.21 | ![]() |
9.21 | 9.21 | 9.21 | 950 | 9.87 | 2250 | 8.4 | 750 | 6908 | 1 |
2020-04-23 | 9 | 9 | 0.25 | ![]() |
9.25 | 9.25 | 9 | 1700 | 9.87 | 2250 | 8.4 | 2570 | 23691 | 4 |
2020-04-22 | 9 | 9 | -9 | ![]() |
0 | 0 | 0 | 1792 | 9.25 | 2250 | 8.4 | 0 | 0 | 0 |
2020-04-21 | 9 | 9 | 0 | ![]() |
9 | 9.15 | 9 | 1092 | 9.25 | 2250 | 8.4 | 3067 | 28053 | 2 |
2020-04-16 | 9 | 9 | -9 | ![]() |
0 | 0 | 0 | 0 | 0 | 2250 | 8.4 | 0 | 0 | 0 |
2020-04-15 | 9.24 | 9 | -0.24 | ![]() |
9 | 9 | 9 | 1988 | 9.35 | 2250 | 8.4 | 5000 | 45000 | 1 |
2020-04-14 | 9 | 9.24 | 0.25 | ![]() |
9.25 | 9.25 | 9.05 | 150 | 9.35 | 4250 | 8.25 | 3689 | 34101 | 6 |
2020-04-13 | 8.74 | 9 | 0.06 | ![]() |
8.8 | 9 | 8.8 | 612 | 9.05 | 19250 | 8.25 | 8205 | 73804 | 10 |
2020-04-12 | 7.98 | 8.74 | 0.79 | ![]() |
8.77 | 8.77 | 8.48 | 0 | 0 | 21310 | 8.15 | 9902 | 86556 | 14 |
2020-04-09 | 7.98 | 7.98 | -7.98 | ![]() |
0 | 0 | 0 | 1991 | 8.48 | 13600 | 8 | 0 | 0 | 0 |
2020-04-08 | 7.98 | 7.98 | -7.98 | ![]() |
0 | 0 | 0 | 4009 | 8.48 | 4050 | 7.4 | 0 | 0 | 0 |
2020-04-07 | 7.98 | 7.98 | -7.98 | ![]() |
0 | 0 | 0 | 3955 | 8.48 | 2850 | 7.37 | 0 | 0 | 0 |
2020-04-06 | 7.98 | 7.98 | 0.07 | ![]() |
8.05 | 8.05 | 8.05 | 3955 | 8.48 | 2850 | 7.37 | 560 | 4508 | 1 |
2020-04-05 | 7.98 | 7.98 | 0.07 | ![]() |
8.05 | 8.05 | 8.05 | 3955 | 8.48 | 3826 | 8.05 | 440 | 3542 | 1 |
2020-04-02 | 7.98 | 7.98 | -7.98 | ![]() |
0 | 0 | 0 | 1791 | 8.48 | 3816 | 8.05 | 0 | 0 | 0 |
2020-04-01 | 7.98 | 7.98 | 0.02 | ![]() |
8 | 8 | 8 | 1882 | 8.5 | 2816 | 7.29 | 1100 | 8800 | 1 |
2020-03-31 | 7.98 | 7.98 | 0.02 | ![]() |
8 | 8 | 8 | 0 | 0 | 2816 | 7.29 | 2500 | 20000 | 2 |
2020-03-30 | 7.98 | 7.98 | -7.98 | ![]() |
0 | 0 | 0 | 1150 | 8.7 | 4200 | 7.29 | 0 | 0 | 0 |
2020-03-29 | 7.58 | 7.98 | 0.42 | ![]() |
8 | 8 | 7.8 | 0 | 0 | 2620 | 7.24 | 9500 | 75793 | 7 |
2020-03-26 | 8.32 | 7.58 | -0.62 | ![]() |
7.7 | 7.7 | 7.5 | 2550 | 8.15 | 800 | 7.49 | 12477 | 94545 | 17 |
2020-03-25 | 8.32 | 8.32 | -0.72 | ![]() |
7.6 | 8 | 7.6 | 2450 | 8.9 | 3899 | 7.6 | 3000 | 22987 | 4 |
2020-03-24 | 8.32 | 8.32 | -0.32 | ![]() |
8 | 8 | 8 | 1700 | 9 | 5453 | 7.7 | 800 | 6400 | 1 |
2020-03-23 | 8.32 | 8.32 | -8.32 | ![]() |
0 | 0 | 0 | 1500 | 9.07 | 5223 | 8 | 0 | 0 | 0 |
2020-03-22 | 8.32 | 8.32 | -8.32 | ![]() |
0 | 0 | 0 | 1200 | 9 | 3900 | 7.66 | 0 | 0 | 0 |
2020-03-19 | 8.25 | 8.32 | 0.23 | ![]() |
8.48 | 8.48 | 8.24 | 1200 | 9 | 1525 | 7.55 | 6700 | 55728 | 5 |
2020-03-18 | 8.25 | 8.25 | -0.77 | ![]() |
7.48 | 7.48 | 7.48 | 6200 | 8.24 | 2970 | 7.48 | 782 | 5849 | 1 |
2020-03-17 | 8.25 | 8.25 | -0.77 | ![]() |
7.48 | 7.48 | 7.48 | 6000 | 8.25 | 3752 | 7.48 | 248 | 1855 | 1 |
2020-03-16 | 8.25 | 8.25 | 0 | ![]() |
8.25 | 8.25 | 8.25 | 2200 | 8.45 | 0 | 0 | 43851 | 361771 | 16 |
2020-03-15 | 8.23 | 8.25 | 0.02 | ![]() |
8.25 | 8.43 | 8.25 | 2000 | 8.48 | 25403 | 8.25 | 50047 | 412899 | 29 |
2020-03-11 | 8.23 | 8.23 | -8.23 | ![]() |
0 | 0 | 0 | 6200 | 8.48 | 0 | 0 | 0 | 0 | 0 |
2020-03-10 | 7.84 | 8.23 | -0.04 | ![]() |
7.8 | 8.25 | 7.8 | 200 | 8.5 | 820 | 7.6 | 4223 | 34739 | 5 |
2020-03-09 | 8.25 | 7.84 | -0.55 | ![]() |
7.7 | 8.01 | 7.7 | 2000 | 8.49 | 0 | 0 | 12000 | 94021 | 10 |
2020-03-08 | 8.79 | 8.25 | -0.79 | ![]() |
8 | 8.75 | 8 | 2332 | 9.6 | 0 | 0 | 26700 | 220301 | 35 |
2020-03-05 | 8.97 | 8.79 | -0.17 | ![]() |
8.8 | 8.93 | 8.7 | 10332 | 9.5 | 500 | 8.64 | 42940 | 377390 | 41 |
2020-03-04 | 8.93 | 8.97 | 0.07 | ![]() |
9 | 9 | 8.9 | 9032 | 9.5 | 3300 | 8.76 | 9000 | 80700 | 2 |
2020-03-03 | 8.93 | 8.93 | -8.93 | ![]() |
0 | 0 | 0 | 1832 | 9.6 | 2300 | 8.7 | 0 | 0 | 0 |
2020-03-02 | 9.05 | 8.93 | -0.25 | ![]() |
8.8 | 9 | 8.8 | 832 | 9.73 | 0 | 0 | 5550 | 49550 | 6 |
2020-03-01 | 9.51 | 9.05 | -0.5 | ![]() |
9.01 | 9.38 | 8.81 | 1832 | 9.45 | 0 | 0 | 16000 | 144726 | 15 |
2020-02-27 | 9.81 | 9.51 | -0.31 | ![]() |
9.5 | 9.55 | 9.5 | 4832 | 10.13 | 1003 | 9.07 | 17137 | 162934 | 19 |
2020-02-26 | 9.81 | 9.81 | -0.3 | ![]() |
9.51 | 9.51 | 9.51 | 5889 | 10.13 | 3210 | 9.51 | 140 | 1331 | 1 |
2020-02-12 | 10 | 10 | 0 | ![]() |
10 | 10 | 10 | 22366 | 10.3 | 8752 | 10 | 5739 | 57390 | 6 |
2020-02-11 | 10 | 10 | -10 | ![]() |
0 | 0 | 0 | 11566 | 10.38 | 8808 | 10 | 0 | 0 | 0 |
2020-02-10 | 9.99 | 10 | 0.01 | ![]() |
10 | 10 | 10 | 11066 | 10.38 | 5808 | 9.7 | 6200 | 62000 | 12 |
2020-02-09 | 9.99 | 9.99 | 0.01 | ![]() |
10 | 10 | 10 | 10066 | 10.4 | 3153 | 10 | 1000 | 10000 | 1 |
2020-02-06 | 9.99 | 9.99 | -0.07 | ![]() |
9.92 | 10 | 9.92 | 11315 | 10.4 | 2308 | 9.5 | 2399 | 23989 | 4 |
2020-01-16 | 9.14 | 9.53 | 0.51 | ![]() |
9.65 | 9.65 | 9.5 | 444 | 10 | 5030 | 9.14 | 12671 | 120700 | 9 |
2020-01-15 | 9.14 | 9.14 | -9.14 | ![]() |
0 | 0 | 0 | 4671 | 9.5 | 5150 | 9.02 | 0 | 0 | 0 |
2020-01-14 | 9.14 | 9.14 | 0.36 | ![]() |
9.5 | 9.5 | 9.5 | 1000 | 9.95 | 2470 | 9 | 230 | 2185 | 2 |
2020-01-13 | 10.04 | 9.14 | -0.97 | ![]() |
9.07 | 9.5 | 9.07 | 6855 | 9.95 | 250 | 9.04 | 14505 | 132532 | 16 |
2019-12-12 | 10.02 | 10.02 | -10.02 | ![]() |
0 | 0 | 0 | 15109 | 10.88 | 6867 | 10.02 | 0 | 0 | 0 |
2019-12-11 | 10.02 | 10.02 | -10.02 | ![]() |
0 | 0 | 0 | 20268 | 10.98 | 8295 | 10.03 | 0 | 0 | 0 |
2019-12-10 | 10.02 | 10.02 | -0.02 | ![]() |
10 | 10.25 | 10 | 5859 | 11 | 8295 | 10.02 | 1525 | 15560 | 3 |
2019-12-09 | 10.02 | 10.02 | 0.69 | ![]() |
10.71 | 10.71 | 10.24 | 5659 | 11 | 8017 | 9.91 | 1735 | 18272 | 3 |
2019-12-08 | 10.56 | 10.02 | -0.56 | ![]() |
10 | 10.3 | 10 | 4515 | 10.24 | 5006 | 9.9 | 9107 | 91253 | 7 |
2019-12-05 | 10.32 | 10.56 | 0.18 | ![]() |
10.5 | 10.6 | 10.5 | 12107 | 10.3 | 5800 | 9.8 | 3684 | 38903 | 8 |
2019-12-04 | 9.87 | 10.32 | 0.63 | ![]() |
10.5 | 10.5 | 9.95 | 6801 | 10.5 | 1750 | 9.7 | 10320 | 106484 | 11 |
2019-12-03 | 10.28 | 9.87 | -0.28 | ![]() |
10 | 10 | 9.75 | 19759 | 10 | 1250 | 9.7 | 4179 | 41233 | 7 |
2019-12-02 | 10.28 | 10.28 | -0.28 | ![]() |
10 | 10.25 | 10 | 22846 | 10.25 | 5503 | 9.75 | 2650 | 26675 | 5 |
2019-12-01 | 10.28 | 10.28 | -10.28 | ![]() |
0 | 0 | 0 | 25185 | 10 | 5093 | 9.75 | 0 | 0 | 0 |
2019-11-28 | 10.28 | 10.28 | -10.28 | ![]() |
0 | 0 | 0 | 21960 | 10.25 | 5793 | 9.77 | 0 | 0 | 0 |
2019-11-27 | 10.28 | 10.28 | -0.28 | ![]() |
10 | 10 | 10 | 21960 | 10.25 | 5353 | 9.83 | 500 | 5000 | 2 |
2019-11-26 | 10.28 | 10.28 | -0.03 | ![]() |
10.25 | 10.25 | 10.2 | 18478 | 10.25 | 2853 | 10 | 1500 | 15315 | 2 |
2019-11-25 | 10.28 | 10.28 | -10.28 | ![]() |
0 | 0 | 0 | 18778 | 10.25 | 2353 | 9.73 | 0 | 0 | 0 |
2019-11-24 | 10.28 | 10.28 | -10.28 | ![]() |
0 | 0 | 0 | 18778 | 10.49 | 1850 | 10 | 0 | 0 | 0 |
2019-11-21 | 10.28 | 10.28 | -0.03 | ![]() |
10.25 | 10.25 | 10.25 | 18778 | 10.49 | 1600 | 10 | 1000 | 10251 | 3 |
2019-11-20 | 10.48 | 10.28 | -0.23 | ![]() |
10.25 | 10.3 | 10.25 | 22783 | 10.49 | 1860 | 10.25 | 3653 | 37547 | 6 |
2019-11-19 | 10.51 | 10.48 | -0.03 | ![]() |
10.48 | 10.48 | 10.25 | 18876 | 10.5 | 3200 | 10.25 | 351437 | 3682779 | 3 |
2019-11-18 | 10.51 | 10.51 | -0.01 | ![]() |
10.5 | 10.5 | 10.22 | 12626 | 10.5 | 4020 | 10.3 | 1945 | 20252 | 4 |
2019-11-17 | 11.1 | 10.51 | -0.6 | ![]() |
10.5 | 10.9 | 10.2 | 28741 | 10.5 | 1850 | 10.22 | 4621 | 48559 | 11 |
2019-11-14 | 10.16 | 11.1 | 0.96 | ![]() |
11.12 | 11.12 | 10.99 | 3420 | 10.9 | 5160 | 10.25 | 3350 | 37174 | 6 |
2019-11-13 | 10.33 | 10.16 | 0.77 | ![]() |
11.1 | 11.1 | 9.86 | 4344 | 10.99 | 6617 | 10.02 | 5588 | 56797 | 10 |
2019-11-12 | 10.33 | 10.33 | -0.08 | ![]() |
10.25 | 10.35 | 10.25 | 4354 | 10.35 | 3444 | 10.1 | 2343 | 24084 | 7 |
2019-11-11 | 10.25 | 10.33 | 0.07 | ![]() |
10.32 | 10.5 | 10.32 | 4447 | 10.55 | 5214 | 10.25 | 42141 | 435371 | 11 |
2019-11-07 | 10.25 | 10.25 | 0.05 | ![]() |
10.3 | 10.3 | 10.3 | 4100 | 10.75 | 4774 | 10.3 | 231 | 2379 | 1 |
2019-11-06 | 10.1 | 10.25 | 0.15 | ![]() |
10.25 | 10.25 | 10.24 | 4350 | 10.49 | 9593 | 10.15 | 6490 | 66520 | 18 |
2019-11-05 | 10.1 | 10.1 | -10.1 | ![]() |
0 | 0 | 0 | 5815 | 10.24 | 8493 | 10.07 | 0 | 0 | 0 |
2019-11-04 | 10.1 | 10.1 | 0.15 | ![]() |
10.25 | 10.25 | 10.25 | 5740 | 10.25 | 7993 | 10.07 | 210 | 2153 | 1 |
2019-11-03 | 9.99 | 10.1 | 0.26 | ![]() |
10.25 | 10.25 | 10.03 | 4950 | 10.25 | 9793 | 10.07 | 4050 | 40891 | 8 |
2019-10-31 | 9.99 | 9.99 | 0.03 | ![]() |
10.02 | 10.1 | 10.02 | 4100 | 10.75 | 9293 | 9.91 | 1500 | 15148 | 4 |
2019-10-30 | 9.85 | 9.99 | 0.25 | ![]() |
10.1 | 10.1 | 9.87 | 5225 | 10.2 | 7838 | 9.86 | 7143 | 71377 | 11 |
2019-10-29 | 9.85 | 9.85 | 0.15 | ![]() |
10 | 10.1 | 10 | 5057 | 10.14 | 4265 | 9.9 | 1681 | 16952 | 4 |
2019-10-28 | 9.92 | 9.85 | 0.13 | ![]() |
10.05 | 10.05 | 9.8 | 7656 | 10.07 | 2805 | 9.83 | 12300 | 121149 | 13 |
2019-10-27 | 10.25 | 9.92 | -0.45 | ![]() |
9.8 | 10.08 | 9.8 | 10587 | 10.1 | 900 | 9.63 | 24435 | 242368 | 25 |
2019-10-24 | 10.25 | 10.25 | -10.25 | ![]() |
0 | 0 | 0 | 9843 | 10.34 | 10148 | 10.06 | 0 | 0 | 0 |
2019-10-23 | 10.25 | 10.25 | -10.25 | ![]() |
0 | 0 | 0 | 10339 | 10.35 | 12863 | 10.06 | 0 | 0 | 0 |
2019-10-22 | 10.25 | 10.25 | 0.1 | ![]() |
10.35 | 10.35 | 10.03 | 10204 | 10.33 | 12768 | 10.04 | 2912 | 29775 | 5 |
2019-10-21 | 10.07 | 10.25 | 0.18 | ![]() |
10.25 | 10.25 | 10.25 | 10017 | 10.35 | 14603 | 10.25 | 3092 | 31693 | 5 |
2019-10-20 | 10.07 | 10.07 | 0.18 | ![]() |
10.25 | 10.25 | 10.25 | 6567 | 10.55 | 17125 | 10.25 | 83 | 851 | 1 |
2019-10-17 | 10.07 | 10.07 | -10.07 | ![]() |
0 | 0 | 0 | 6650 | 10.25 | 12413 | 9.95 | 0 | 0 | 0 |
2019-10-16 | 10.07 | 10.07 | -10.07 | ![]() |
0 | 0 | 0 | 6650 | 10.25 | 11913 | 9.93 | 0 | 0 | 0 |
2019-10-15 | 10.07 | 10.07 | -10.07 | ![]() |
0 | 0 | 0 | 6424 | 10.25 | 11913 | 9.93 | 0 | 0 | 0 |
2019-10-14 | 10.19 | 10.07 | -0.29 | ![]() |
9.9 | 10.11 | 9.9 | 7763 | 10.25 | 5913 | 9.9 | 3627 | 36516 | 6 |
2019-10-13 | 10.19 | 10.19 | -10.19 | ![]() |
0 | 0 | 0 | 5763 | 10.25 | 8770 | 10.11 | 0 | 0 | 0 |
2019-10-10 | 10 | 10.19 | 0.25 | ![]() |
10.25 | 10.25 | 10.18 | 5763 | 10.25 | 6535 | 10.02 | 3417 | 34814 | 2 |
2019-10-09 | 10 | 10 | 0.25 | ![]() |
10.25 | 10.25 | 10.25 | 6680 | 10.25 | 9255 | 10.01 | 10 | 103 | 1 |
2019-10-08 | 10 | 10 | 0.25 | ![]() |
10.25 | 10.25 | 10.25 | 4680 | 10.5 | 9535 | 10.01 | 1000 | 10250 | 2 |
2019-10-07 | 10 | 10 | 0.01 | ![]() |
10.01 | 10.05 | 10.01 | 3941 | 10.55 | 9255 | 10.01 | 1010 | 10130 | 2 |
2019-10-03 | 10 | 10 | -10 | ![]() |
0 | 0 | 0 | 2492 | 10.95 | 7785 | 9.67 | 0 | 0 | 0 |
2019-10-02 | 10.06 | 10 | -0.06 | ![]() |
10 | 10 | 10 | 7692 | 10.44 | 7785 | 9.67 | 30614 | 306140 | 13 |
2019-10-01 | 10.06 | 10.06 | -0.06 | ![]() |
10 | 10 | 10 | 7692 | 10.49 | 4315 | 9.56 | 2143 | 21430 | 2 |
2019-09-30 | 10.06 | 10.06 | -10.06 | ![]() |
0 | 0 | 0 | 4362 | 10.49 | 3200 | 9.52 | 0 | 0 | 0 |
2019-09-29 | 10.06 | 10.06 | -10.06 | ![]() |
0 | 0 | 0 | 4588 | 10.49 | 7400 | 9.4 | 0 | 0 | 0 |
2019-09-26 | 10.06 | 10.06 | 0.48 | ![]() |
10.54 | 10.54 | 10.54 | 2588 | 10.5 | 7460 | 9.51 | 53 | 559 | 1 |
2019-09-25 | 10.06 | 10.06 | -10.06 | ![]() |
0 | 0 | 0 | 4702 | 10.54 | 8600 | 9.4 | 0 | 0 | 0 |
2019-09-24 | 10.06 | 10.06 | -10.06 | ![]() |
0 | 0 | 0 | 3525 | 10.54 | 2200 | 9.26 | 0 | 0 | 0 |
2019-09-22 | 10.1 | 10.06 | -0.11 | ![]() |
9.99 | 10.1 | 9.99 | 1524 | 10.54 | 8700 | 9.99 | 38394 | 386382 | 18 |
2019-09-18 | 10.09 | 10.1 | 0.01 | ![]() |
10.1 | 10.1 | 10.1 | 5325 | 10.54 | 22005 | 9.99 | 9258 | 93506 | 5 |
2019-09-17 | 10.06 | 10.09 | 0.04 | ![]() |
10.1 | 10.1 | 10 | 5325 | 10.54 | 23005 | 9.99 | 12279 | 123918 | 5 |
2019-09-15 | 10.06 | 10.06 | -0.06 | ![]() |
10 | 10.07 | 10 | 5460 | 10.07 | 4446 | 9.85 | 1100 | 11007 | 2 |
2019-09-12 | 9.93 | 10.06 | 0.07 | ![]() |
10 | 10.1 | 10 | 4725 | 10.35 | 4446 | 9.85 | 6000 | 60350 | 5 |
2019-09-11 | 9.93 | 9.93 | 0.07 | ![]() |
10 | 10 | 10 | 5225 | 10.35 | 4646 | 9.85 | 200 | 2000 | 1 |
2019-09-10 | 9.93 | 9.93 | 0.07 | ![]() |
10 | 10 | 10 | 5225 | 10.35 | 4823 | 9.85 | 150 | 1500 | 1 |
2019-09-09 | 9.93 | 9.93 | 0.07 | ![]() |
10 | 10 | 10 | 5425 | 10.24 | 4646 | 9.85 | 1000 | 10000 | 1 |
2019-09-08 | 10.12 | 9.93 | -0.26 | ![]() |
9.86 | 10 | 9.86 | 3154 | 10.35 | 3646 | 9.85 | 7255 | 72046 | 7 |
2019-09-05 | 10.12 | 10.12 | -0.12 | ![]() |
10 | 10.1 | 10 | 2954 | 10.54 | 5846 | 9.99 | 2300 | 23100 | 2 |
2019-08-25 | 10.02 | 9.96 | -0.02 | ![]() |
10 | 10 | 9.54 | 3260 | 10.09 | 6800 | 9.54 | 5730 | 57094 | 6 |
2019-08-22 | 10.02 | 10.02 | -10.02 | ![]() |
0 | 0 | 0 | 3600 | 10.3 | 7720 | 9.54 | 0 | 0 | 0 |
2019-08-21 | 9.85 | 10.02 | 0.15 | ![]() |
10 | 10.3 | 10 | 1800 | 10.39 | 8730 | 9.53 | 3535 | 35409 | 5 |
2019-08-20 | 9.2 | 9.85 | 0.77 | ![]() |
9.97 | 9.97 | 9.75 | 2206 | 10 | 10630 | 9.4 | 8048 | 79269 | 9 |
2019-08-19 | 9.2 | 9.2 | -9.2 | ![]() |
0 | 0 | 0 | 1610 | 9.99 | 9898 | 9.45 | 0 | 0 | 0 |
2019-08-18 | 9.2 | 9.2 | 0.1 | ![]() |
9.3 | 10.03 | 9.3 | 1610 | 9.99 | 9898 | 9.35 | 2263 | 21249 | 5 |
2019-08-15 | 9.2 | 9.2 | 0.82 | ![]() |
10.02 | 10.02 | 9.99 | 400 | 10.02 | 7825 | 9.35 | 1950 | 19504 | 3 |
2019-08-15 | 9.2 | 9.2 | 0.82 | ![]() |
10.02 | 10.02 | 9.99 | 400 | 10.02 | 7825 | 9.35 | 1950 | 19504 | 3 |
2019-08-15 | 9.2 | 9.2 | 0.82 | ![]() |
10.02 | 10.02 | 9.99 | 400 | 10.02 | 7825 | 9.35 | 1950 | 19504 | 3 |
2019-08-08 | 9.73 | 9.2 | -0.52 | ![]() |
9.21 | 9.21 | 9.2 | 5070 | 9.73 | 4351 | 9.2 | 3319 | 30545 | 4 |
2019-08-08 | 9.73 | 9.2 | -0.52 | ![]() |
9.21 | 9.21 | 9.2 | 5070 | 9.73 | 4351 | 9.2 | 3319 | 30545 | 4 |
2019-08-08 | 9.73 | 9.2 | -0.52 | ![]() |
9.21 | 9.21 | 9.2 | 5070 | 9.73 | 4351 | 9.2 | 3319 | 30545 | 4 |
2019-08-08 | 9.73 | 9.2 | -0.52 | ![]() |
9.21 | 9.21 | 9.2 | 5070 | 9.73 | 4351 | 9.2 | 3319 | 30545 | 4 |
2019-08-08 | 9.73 | 9.2 | -0.52 | ![]() |
9.21 | 9.21 | 9.2 | 5070 | 9.73 | 4351 | 9.2 | 3319 | 30545 | 4 |
2019-08-08 | 9.73 | 9.2 | -0.52 | ![]() |
9.21 | 9.21 | 9.2 | 5070 | 9.73 | 4351 | 9.2 | 3319 | 30545 | 4 |
2019-08-08 | 9.73 | 9.2 | -0.52 | ![]() |
9.21 | 9.21 | 9.2 | 5070 | 9.73 | 4351 | 9.2 | 3319 | 30545 | 4 |
2019-08-08 | 9.73 | 9.2 | -0.52 | ![]() |
9.21 | 9.21 | 9.2 | 5070 | 9.73 | 4351 | 9.2 | 3319 | 30545 | 4 |
2019-08-08 | 9.73 | 9.2 | -0.52 | ![]() |
9.21 | 9.21 | 9.2 | 5070 | 9.73 | 4351 | 9.2 | 3319 | 30545 | 4 |
2019-08-08 | 9.73 | 9.2 | -0.52 | ![]() |
9.21 | 9.21 | 9.2 | 5070 | 9.73 | 4351 | 9.2 | 3319 | 30545 | 4 |
2019-08-08 | 9.73 | 9.2 | -0.52 | ![]() |
9.21 | 9.21 | 9.2 | 5070 | 9.73 | 4351 | 9.2 | 3319 | 30545 | 4 |
2019-08-08 | 9.73 | 9.2 | -0.52 | ![]() |
9.21 | 9.21 | 9.2 | 5070 | 9.73 | 4351 | 9.2 | 3319 | 30545 | 4 |
2019-08-07 | 9.73 | 9.73 | -9.73 | ![]() |
0 | 0 | 0 | 6840 | 9.84 | 6310 | 9.1 | 0 | 0 | 0 |
2019-08-06 | 9.73 | 9.73 | -0.68 | ![]() |
9.05 | 9.05 | 9.05 | 6840 | 9.84 | 6310 | 9.1 | 1500 | 13575 | 1 |
2019-08-05 | 9.73 | 9.73 | -9.73 | ![]() |
0 | 0 | 0 | 6640 | 9.84 | 5810 | 8.9 | 0 | 0 | 0 |
2019-08-04 | 9.73 | 9.73 | -0.83 | ![]() |
8.9 | 8.9 | 8.9 | 6520 | 9.84 | 4810 | 8.9 | 478 | 4254 | 1 |
2019-08-01 | 9.73 | 9.73 | -9.73 | ![]() |
0 | 0 | 0 | 5360 | 9.89 | 4300 | 8.88 | 0 | 0 | 0 |
2019-08-01 | 9.73 | 9.73 | -9.73 | ![]() |
0 | 0 | 0 | 5360 | 9.89 | 4300 | 8.88 | 0 | 0 | 0 |
2019-08-01 | 9.73 | 9.73 | -9.73 | ![]() |
0 | 0 | 0 | 5360 | 9.89 | 4300 | 8.88 | 0 | 0 | 0 |
2019-07-25 | 9.73 | 9.73 | -9.73 | ![]() |
0 | 0 | 0 | 6703 | 9.9 | 519 | 9.4 | 0 | 0 | 0 |
2019-07-24 | 9.73 | 9.73 | -0.23 | ![]() |
9.5 | 9.51 | 9.5 | 6703 | 9.9 | 489 | 9.5 | 900 | 8554 | 2 |
2019-07-22 | 9.73 | 9.73 | 0.02 | ![]() |
9.75 | 9.75 | 9.75 | 6703 | 9.9 | 1389 | 9.5 | 241 | 2350 | 2 |
2019-07-21 | 9.73 | 9.73 | 0.17 | ![]() |
9.9 | 9.9 | 9.9 | 6703 | 9.9 | 1344 | 9.41 | 1 | 10 | 1 |
2019-07-18 | 9.73 | 9.73 | -9.73 | ![]() |
0 | 0 | 0 | 7604 | 9.9 | 874 | 9.35 | 0 | 0 | 0 |
2019-07-18 | 9.73 | 9.73 | -9.73 | ![]() |
0 | 0 | 0 | 7604 | 9.9 | 874 | 9.35 | 0 | 0 | 0 |
2019-07-18 | 9.73 | 9.73 | -9.73 | ![]() |
0 | 0 | 0 | 7604 | 9.9 | 874 | 9.35 | 0 | 0 | 0 |
2019-06-27 | 12.17 | 12.17 | -12.17 | ![]() |
0 | 0 | 0 | 3911 | 12.74 | 3700 | 12.25 | 0 | 0 | 0 |
2019-06-27 | 12.17 | 12.17 | -12.17 | ![]() |
0 | 0 | 0 | 3911 | 12.74 | 3700 | 12.25 | 0 | 0 | 0 |
2019-06-24 | 12.17 | 12.17 | 0.23 | ![]() |
12.4 | 12.4 | 12.4 | 3885 | 12.79 | 7274 | 12.14 | 1000 | 12400 | 1 |
2019-06-23 | 11.77 | 12.17 | 0.03 | ![]() |
11.8 | 12.9 | 11.8 | 1550 | 12.8 | 8124 | 11.85 | 5426 | 66027 | 11 |
2019-06-20 | 11.77 | 11.77 | -11.77 | ![]() |
0 | 0 | 0 | 3007 | 12.28 | 7750 | 12 | 0 | 0 | 0 |
2019-06-20 | 11.77 | 11.77 | -11.77 | ![]() |
0 | 0 | 0 | 3007 | 12.28 | 7750 | 12 | 0 | 0 | 0 |
2019-06-20 | 11.77 | 11.77 | -11.77 | ![]() |
0 | 0 | 0 | 3007 | 12.28 | 7750 | 12 | 0 | 0 | 0 |
2019-06-13 | 11.77 | 11.77 | -0.17 | ![]() |
11.6 | 11.65 | 11.6 | 500 | 12.9 | 2000 | 11.53 | 1672 | 19445 | 2 |
2019-06-12 | 11.75 | 11.77 | -0.09 | ![]() |
11.66 | 11.8 | 11.66 | 500 | 12.9 | 2000 | 11.53 | 8500 | 100045 | 9 |
2019-06-11 | 12 | 11.75 | -0.25 | ![]() |
11.75 | 11.76 | 11.75 | 5166 | 12.9 | 2660 | 11.63 | 4500 | 52890 | 4 |
2019-06-10 | 12 | 12 | -12 | ![]() |
0 | 0 | 0 | 2183 | 12.98 | 3650 | 11.75 | 0 | 0 | 0 |
2019-06-09 | 12 | 12 | -12 | ![]() |
0 | 0 | 0 | 2183 | 12.99 | 7150 | 12.15 | 0 | 0 | 0 |
2019-06-03 | 12 | 12 | -12 | ![]() |
0 | 0 | 0 | 700 | 13 | 5650 | 12 | 0 | 0 | 0 |
2019-06-02 | 12 | 12 | -12 | ![]() |
0 | 0 | 0 | 700 | 13 | 3875 | 11.75 | 0 | 0 | 0 |
2019-05-30 | 12 | 12 | -12 | ![]() |
0 | 0 | 0 | 1600 | 13 | 3865 | 11.75 | 0 | 0 | 0 |
2019-05-23 | 10.93 | 10.93 | -10.93 | ![]() |
0 | 0 | 0 | 1200 | 12 | 10 | 9.84 | 0 | 0 | 0 |
2019-05-22 | 10.93 | 10.93 | -10.93 | ![]() |
0 | 0 | 0 | 1000 | 12 | 10 | 9.84 | 0 | 0 | 0 |
2019-05-21 | 10.93 | 10.93 | 0.57 | ![]() |
11.5 | 11.5 | 11.5 | 1000 | 12 | 330 | 11 | 1900 | 21850 | 1 |
2019-05-20 | 10.93 | 10.93 | 0.57 | ![]() |
11.5 | 11.5 | 11.5 | 1000 | 12 | 3030 | 11.05 | 483 | 5555 | 6 |
2019-05-19 | 10.93 | 10.93 | 0.57 | ![]() |
11.5 | 11.5 | 11.5 | 1433 | 11.99 | 3030 | 11.01 | 1000 | 11500 | 1 |
2019-05-16 | 11.9 | 10.93 | -1.15 | ![]() |
10.75 | 11.05 | 10.75 | 3600 | 12 | 2050 | 10.85 | 5413 | 59155 | 10 |
2019-05-15 | 11.9 | 11.9 | -0.15 | ![]() |
11.75 | 11.75 | 11.75 | 10276 | 12 | 2300 | 11.01 | 2500 | 29375 | 4 |
2019-05-14 | 11.9 | 11.9 | -0.15 | ![]() |
11.75 | 11.9 | 11.75 | 5293 | 12 | 200 | 11.51 | 2346 | 27617 | 2 |
2019-05-13 | 11.9 | 11.9 | -11.9 | ![]() |
0 | 0 | 0 | 500 | 12.95 | 200 | 11.51 | 0 | 0 | 0 |
2019-05-12 | 11.9 | 11.9 | -11.9 | ![]() |
0 | 0 | 0 | 500 | 12.95 | 2000 | 11 | 0 | 0 | 0 |
2019-05-09 | 11.9 | 11.9 | -0.15 | ![]() |
11.75 | 11.8 | 11.75 | 3500 | 12.75 | 0 | 0 | 2140 | 25195 | 3 |
2019-05-06 | 12.3 | 12.67 | 0 | ![]() |
12.3 | 12.75 | 12.3 | 3247 | 12.95 | 8570 | 12.1 | 4550 | 57655 | 8 |
2019-05-05 | 12.3 | 12.3 | 0.1 | ![]() |
12.4 | 12.4 | 12.4 | 5555 | 12.75 | 8300 | 12.1 | 10 | 124 | 1 |
2019-05-02 | 12.25 | 12.3 | 0.15 | ![]() |
12.4 | 12.4 | 12.3 | 4755 | 12.75 | 5500 | 12.15 | 4298 | 52870 | 6 |
2019-04-30 | 12.25 | 12.25 | -0.15 | ![]() |
12.1 | 12.1 | 12.1 | 5255 | 12.75 | 2000 | 12 | 1000 | 12100 | 1 |
2019-04-24 | 12.25 | 12.25 | -12.25 | ![]() |
0 | 0 | 0 | 5705 | 12.75 | 2000 | 12 | 0 | 0 | 0 |
2019-04-23 | 12.25 | 12.25 | 0.1 | ![]() |
12.35 | 12.35 | 12.35 | 5705 | 12.75 | 2000 | 12 | 1000 | 12350 | 1 |
2019-04-22 | 12.25 | 12.25 | 0.5 | ![]() |
12.75 | 12.75 | 12.75 | 5705 | 12.75 | 3100 | 12.12 | 23 | 293 | 1 |
2019-04-21 | 12.25 | 12.25 | -12.25 | ![]() |
0 | 0 | 0 | 11728 | 12.75 | 2023 | 12.39 | 0 | 0 | 0 |
2019-04-18 | 12.25 | 12.25 | 0.14 | ![]() |
12.39 | 12.4 | 12.39 | 12728 | 12.75 | 2023 | 12.39 | 850 | 10536 | 3 |
2019-04-17 | 12.25 | 12.25 | 0.14 | ![]() |
12.39 | 12.39 | 12.39 | 8728 | 12.75 | 2428 | 12.39 | 2027 | 25115 | 2 |
2019-04-16 | 12.25 | 12.25 | 0.15 | ![]() |
12.4 | 12.4 | 12.4 | 5324 | 12.95 | 4955 | 12.39 | 1971 | 24440 | 3 |
2019-04-15 | 12.25 | 12.25 | 0.15 | ![]() |
12.4 | 12.4 | 12.4 | 5324 | 12.95 | 7145 | 12.4 | 1010 | 12524 | 2 |
2019-04-14 | 12.25 | 12.25 | -12.25 | ![]() |
0 | 0 | 0 | 3977 | 12.95 | 5700 | 12.34 | 0 | 0 | 0 |
2019-04-11 | 12.25 | 12.25 | -12.25 | ![]() |
0 | 0 | 0 | 3150 | 12.95 | 5200 | 12.33 | 0 | 0 | 0 |
2019-04-10 | 12.25 | 12.25 | -12.25 | ![]() |
0 | 0 | 0 | 4577 | 12.95 | 8347 | 12.25 | 0 | 0 | 0 |
2019-04-03 | 12.65 | 12.43 | -0.24 | ![]() |
12.41 | 12.5 | 12.4 | 18050 | 12.75 | 1800 | 11.81 | 21192 | 263333 | 26 |
2019-04-02 | 13.78 | 12.65 | -1.37 | ![]() |
12.41 | 13 | 12.41 | 28185 | 13.39 | 327 | 12.41 | 13500 | 170724 | 22 |
2019-04-01 | 13.78 | 13.78 | -13.78 | ![]() |
0 | 0 | 0 | 25085 | 13.39 | 700 | 12.5 | 0 | 0 | 0 |
2019-03-27 | 13.34 | 13.34 | -0.54 | ![]() |
12.8 | 13.34 | 12.8 | 34081 | 13.34 | 1700 | 12.5 | 968 | 12567 | 3 |
2019-03-26 | 13.34 | 13.34 | -0.34 | ![]() |
13 | 13 | 12.8 | 34408 | 13.34 | 1819 | 12.8 | 1350 | 17480 | 3 |
2019-03-25 | 13.34 | 13.34 | -13.34 | ![]() |
0 | 0 | 0 | 34408 | 13.34 | 1069 | 12.8 | 0 | 0 | 0 |
2019-03-24 | 13.34 | 13.34 | -0.49 | ![]() |
12.85 | 13.34 | 12.85 | 34408 | 13.34 | 1069 | 12.8 | 1251 | 16077 | 4 |
2019-03-21 | 13.34 | 13.34 | -0.34 | ![]() |
13 | 13 | 13 | 35408 | 13.34 | 1269 | 12.85 | 2000 | 26000 | 3 |
2019-03-20 | 13.34 | 13.34 | -13.34 | ![]() |
0 | 0 | 0 | 36936 | 13.34 | 2216 | 12.8 | 0 | 0 | 0 |
2019-03-19 | 13.34 | 13.34 | -13.34 | ![]() |
0 | 0 | 0 | 36936 | 13.34 | 1069 | 12.8 | 0 | 0 | 0 |
2019-03-14 | 13.34 | 13.34 | -0.49 | ![]() |
12.85 | 13 | 12.85 | 35936 | 13.49 | 2916 | 12.85 | 453 | 5881 | 2 |
2019-03-11 | 13.31 | 13.34 | -0.01 | ![]() |
13.3 | 13.4 | 13.3 | 39116 | 13.7 | 2869 | 13 | 2600 | 34675 | 4 |
2019-03-10 | 13.31 | 13.31 | -13.31 | ![]() |
0 | 0 | 0 | 39535 | 13.72 | 2469 | 13 | 0 | 0 | 0 |
2019-02-27 | 13.29 | 13.84 | -0.27 | ![]() |
13.02 | 14 | 13 | 33377 | 13.75 | 2385 | 13.03 | 463928 | 6418520 | 51 |
2019-02-25 | 13.29 | 13.29 | -0.02 | ![]() |
13.27 | 13.4 | 13.27 | 67045 | 13.73 | 2319 | 13.27 | 1000 | 13316 | 4 |
2019-02-17 | 13.74 | 13.74 | -0.24 | ![]() |
13.5 | 13.5 | 13.5 | 3295 | 13.99 | 2419 | 13.15 | 1009 | 13622 | 1 |
2019-02-14 | 13.74 | 13.74 | -0.02 | ![]() |
13.72 | 13.72 | 13.72 | 1295 | 13.99 | 2419 | 13.15 | 1000 | 13720 | 1 |
2019-01-10 | 13.66 | 13.66 | -0.61 | ![]() |
13.05 | 13.7 | 13.05 | 3317 | 13.89 | 2111 | 13.1 | 1476 | 20078 | 4 |
2018-12-30 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 102596 | 13.7 | 1599 | 13.26 | 0 | 0 | 0 |
2018-12-27 | 13.5 | 13.5 | -13.5 | ![]() |
0 | 0 | 0 | 101981 | 13.7 | 1299 | 13 | 0 | 0 | 0 |
2018-12-26 | 13.97 | 13.5 | -0.47 | ![]() |
13.5 | 13.5 | 13.5 | 57788 | 13.7 | 1616 | 13.01 | 3698 | 49923 | 1 |
2018-12-25 | 13.97 | 13.97 | -13.97 | ![]() |
0 | 0 | 0 | 61386 | 13.7 | 1616 | 13.01 | 0 | 0 | 0 |
2018-12-24 | 13.97 | 13.97 | -0.96 | ![]() |
13.01 | 13.7 | 13.01 | 69361 | 13.7 | 616 | 13.01 | 305 | 3971 | 3 |
2018-11-14 | 13.5 | 13.56 | 0.15 | ![]() |
13.65 | 13.65 | 13.4 | 8837 | 13.95 | 12190 | 13.2 | 2214 | 30032 | 5 |
2018-11-13 | 13.49 | 13.5 | 0.01 | ![]() |
13.5 | 13.5 | 13.5 | 9837 | 13.94 | 13190 | 13.1 | 4257 | 57470 | 3 |
2018-11-12 | 13.49 | 13.49 | -0.24 | ![]() |
13.25 | 13.28 | 13.25 | 6937 | 13.95 | 12690 | 13.1 | 1000 | 13268 | 3 |
2018-11-11 | 13.49 | 13.49 | 0.46 | ![]() |
13.95 | 13.95 | 13.95 | 6937 | 13.95 | 6690 | 13.1 | 65 | 907 | 1 |
2018-11-01 | 13.36 | 13.36 | -0.34 | ![]() |
13.02 | 13.03 | 13.02 | 16016 | 13.47 | 6800 | 13.01 | 863 | 11241 | 2 |
2018-10-31 | 13.36 | 13.36 | -0.28 | ![]() |
13.08 | 13.1 | 13.08 | 23098 | 13.47 | 6500 | 13.02 | 1000 | 13092 | 3 |
2018-10-30 | 13.01 | 13.36 | 0.24 | ![]() |
13.25 | 13.41 | 13.25 | 26986 | 13.42 | 3053 | 13.02 | 4725 | 63143 | 8 |
2018-10-29 | 13.01 | 13.01 | 0 | ![]() |
13.01 | 13.01 | 13.01 | 30911 | 13.38 | 1553 | 12.8 | 1000 | 13010 | 1 |
2018-10-28 | 13.01 | 13.01 | 0.31 | ![]() |
13.32 | 13.32 | 13.32 | 30411 | 13.38 | 1000 | 12.55 | 50 | 666 | 1 |
2018-10-25 | 13.01 | 13.01 | -0.46 | ![]() |
12.55 | 12.6 | 12.55 | 45811 | 13.32 | 0 | 0 | 1000 | 12578 | 3 |
2018-10-24 | 13.01 | 13.01 | -0.49 | ![]() |
12.52 | 13.3 | 12.52 | 45736 | 13.3 | 50 | 12.52 | 1830 | 24261 | 4 |
2018-10-23 | 13 | 13.01 | 0 | ![]() |
13 | 13.03 | 13 | 44434 | 13.33 | 323 | 12.61 | 4037 | 52506 | 5 |
2018-10-22 | 13.35 | 13 | -0.35 | ![]() |
13 | 13 | 13 | 46334 | 13.4 | 1010 | 13.02 | 4313 | 56069 | 5 |
2018-10-21 | 13.02 | 13.35 | 0.33 | ![]() |
13.35 | 13.35 | 13.35 | 41234 | 13.4 | 1323 | 12.52 | 5000 | 66750 | 1 |
2018-10-18 | 13.02 | 13.02 | 0.28 | ![]() |
13.3 | 13.3 | 13.3 | 39602 | 13.35 | 1000 | 12.3 | 750 | 9975 | 2 |
2018-10-17 | 13.02 | 13.02 | -13.02 | ![]() |
0 | 0 | 0 | 43017 | 13.33 | 1075 | 12.31 | 0 | 0 | 0 |
2018-10-16 | 13.02 | 13.02 | -13.02 | ![]() |
0 | 0 | 0 | 43017 | 13.33 | 1075 | 12.31 | 0 | 0 | 0 |
2018-10-15 | 13.01 | 13.02 | -0.01 | ![]() |
13 | 13.42 | 13 | 30506 | 13.39 | 1075 | 12.3 | 2430 | 31632 | 3 |
2018-10-14 | 13.01 | 13.01 | -13.01 | ![]() |
0 | 0 | 0 | 28156 | 13.42 | 1060 | 12.23 | 0 | 0 | 0 |
2018-10-11 | 13.41 | 13.01 | -0.41 | ![]() |
13 | 13.4 | 13 | 31120 | 13.45 | 1000 | 12.22 | 12422 | 161553 | 19 |
2018-10-10 | 13.41 | 13.41 | -13.41 | ![]() |
0 | 0 | 0 | 38324 | 13.45 | 1360 | 12.55 | 0 | 0 | 0 |
2018-10-09 | 13.41 | 13.41 | -0.9 | ![]() |
12.51 | 12.75 | 12.51 | 7361 | 13.69 | 1059 | 12.11 | 300 | 3784 | 2 |
2018-10-08 | 12.5 | 13.41 | 1 | ![]() |
13.5 | 13.55 | 12.99 | 4041 | 13.65 | 1081 | 12.18 | 60300 | 808342 | 57 |
2018-10-02 | 12.5 | 12.5 | 0 | ![]() |
12.5 | 12.5 | 12.5 | 5530 | 12.88 | 589 | 12.25 | 1000 | 12500 | 2 |
2018-10-01 | 12.59 | 12.5 | -0.09 | ![]() |
12.5 | 12.5 | 12.5 | 5530 | 12.98 | 589 | 12.26 | 6896 | 86200 | 7 |
2018-09-30 | 12.59 | 12.59 | -0.29 | ![]() |
12.3 | 12.3 | 12.25 | 2341 | 12.5 | 589 | 12.01 | 1350 | 16588 | 2 |
2018-09-13 | 12.6 | 12.34 | -0.3 | ![]() |
12.3 | 12.5 | 12.3 | 13645 | 12.7 | 1500 | 12.1 | 3185 | 39316 | 2 |
2018-09-12 | 12.32 | 12.6 | 0.28 | ![]() |
12.6 | 12.6 | 12.6 | 14109 | 12.87 | 1200 | 12.01 | 13387 | 168677 | 10 |
2018-09-10 | 12.76 | 12.32 | -0.41 | ![]() |
12.35 | 12.35 | 12.3 | 13909 | 12.87 | 1500 | 12.31 | 3590 | 44215 | 3 |
2018-09-09 | 12.1 | 12.76 | 0.4 | ![]() |
12.5 | 13.25 | 12.5 | 7447 | 12.87 | 1500 | 12.26 | 5400 | 68892 | 8 |
2018-09-06 | 12.1 | 12.1 | 0.2 | ![]() |
12.3 | 12.3 | 12.05 | 3259 | 12.87 | 1350 | 12.12 | 803 | 9748 | 3 |
2018-09-05 | 12.95 | 12.1 | -0.88 | ![]() |
12.07 | 12.8 | 12.03 | 14025 | 12.94 | 1000 | 12.07 | 3415 | 41329 | 7 |
2018-09-04 | 12.61 | 12.95 | 0.34 | ![]() |
12.95 | 12.95 | 12.94 | 12625 | 12.85 | 1500 | 12.03 | 11985 | 155196 | 2 |
2018-09-03 | 12 | 12.61 | 0.98 | ![]() |
12.98 | 13 | 12.35 | 14248 | 12.94 | 1500 | 12.03 | 909141 | 11465060 | 32 |
2018-09-02 | 11.48 | 12 | 0.52 | ![]() |
12 | 12.05 | 12 | 3590 | 12.4 | 1440 | 11.16 | 8968 | 107646 | 18 |
2018-08-30 | 11.48 | 11.48 | -11.48 | ![]() |
0 | 0 | 0 | 2390 | 12.4 | 1700 | 11.26 | 0 | 0 | 0 |
2018-08-29 | 11.48 | 11.48 | -11.48 | ![]() |
0 | 0 | 0 | 6160 | 12 | 1400 | 11.26 | 0 | 0 | 0 |
2018-08-28 | 11.48 | 11.48 | -11.48 | ![]() |
0 | 0 | 0 | 7160 | 12 | 900 | 11.11 | 0 | 0 | 0 |
2018-08-27 | 11.48 | 11.48 | -11.48 | ![]() |
0 | 0 | 0 | 6110 | 12 | 1900 | 11.11 | 0 | 0 | 0 |
2018-08-26 | 11.48 | 11.48 | -11.48 | ![]() |
0 | 0 | 0 | 5110 | 12 | 1900 | 11.11 | 0 | 0 | 0 |
2018-08-19 | 11.48 | 11.48 | -11.48 | ![]() |
0 | 0 | 0 | 4323 | 12 | 1900 | 11.11 | 0 | 0 | 0 |
2018-08-15 | 11.48 | 11.48 | -11.48 | ![]() |
0 | 0 | 0 | 2773 | 11.88 | 1500 | 11.11 | 0 | 0 | 0 |
2018-08-12 | 11.83 | 11.83 | 0.17 | ![]() |
12 | 12 | 11.9 | 5150 | 12 | 1500 | 11.11 | 1700 | 20328 | 2 |
2018-08-02 | 11.5 | 11.25 | -0.25 | ![]() |
11.25 | 11.25 | 11.25 | 9931 | 11.4 | 3500 | 11.01 | 5750 | 64688 | 5 |
2018-08-01 | 11.5 | 11.5 | -0.4 | ![]() |
11.1 | 11.1 | 11.1 | 11401 | 11.49 | 2000 | 11 | 1000 | 11100 | 1 |
2018-07-31 | 11.5 | 11.5 | -0.25 | ![]() |
11.25 | 11.25 | 11.21 | 11201 | 11.5 | 2000 | 11 | 2194 | 24668 | 5 |
2018-07-30 | 11.5 | 11.5 | -0.19 | ![]() |
11.31 | 11.31 | 11.25 | 13536 | 11.45 | 100 | 11 | 2300 | 25938 | 7 |
2018-07-29 | 11.5 | 11.5 | 0 | ![]() |
11.5 | 11.5 | 11.35 | 12905 | 11.5 | 100 | 11 | 1122 | 12849 | 3 |
2018-07-24 | 11.5 | 11.5 | -0.2 | ![]() |
11.3 | 11.3 | 11.3 | 11655 | 11.49 | 1800 | 11.02 | 1810 | 20453 | 4 |
2018-07-15 | 11.54 | 11.36 | -0.04 | ![]() |
11.5 | 11.89 | 11 | 14935 | 11.75 | 0 | 0 | 3250 | 36928 | 5 |
2018-07-12 | 11.54 | 11.54 | 0.35 | ![]() |
11.89 | 11.89 | 11.89 | 14270 | 11.9 | 0 | 0 | 500 | 5945 | 1 |
2018-07-09 | 11.39 | 11.23 | -0.29 | ![]() |
11.1 | 11.4 | 11.05 | 10704 | 11.4 | 3339 | 11.05 | 3429 | 38510 | 5 |
2018-07-08 | 10.85 | 11.39 | 0.58 | ![]() |
11.43 | 11.44 | 11 | 3813 | 11.62 | 2589 | 10.42 | 11860 | 135122 | 17 |
2018-07-05 | 10.85 | 10.85 | 0.15 | ![]() |
11 | 11 | 11 | 4813 | 11.45 | 3089 | 10.42 | 2250 | 24750 | 3 |
2018-07-03 | 10.85 | 10.85 | -10.85 | ![]() |
0 | 0 | 0 | 2868 | 11.63 | 4209 | 10.7 | 0 | 0 | 0 |
2018-07-02 | 10.85 | 10.85 | 0.28 | ![]() |
11.13 | 11.13 | 10.35 | 2868 | 11.63 | 2589 | 10.42 | 1330 | 14179 | 3 |
2018-06-28 | 11 | 10.85 | 0 | ![]() |
11 | 11 | 10.7 | 4343 | 11.69 | 1989 | 10.61 | 3100 | 33630 | 6 |
2018-06-27 | 11 | 11 | 0 | ![]() |
11 | 11 | 11 | 13778 | 11.63 | 5499 | 10.7 | 3289 | 36179 | 4 |
2018-06-26 | 11 | 11 | 0 | ![]() |
11 | 11 | 11 | 8353 | 11 | 5599 | 10.7 | 4950 | 54450 | 4 |
2018-06-25 | 11.1 | 11 | -0.1 | ![]() |
11 | 11 | 10.65 | 6463 | 11.69 | 5689 | 10.56 | 28014 | 308129 | 16 |
2018-06-21 | 11.13 | 11.13 | -11.13 | ![]() |
0 | 0 | 0 | 5819 | 11.7 | 2689 | 10.51 | 0 | 0 | 0 |
2018-06-20 | 11.13 | 11.13 | -0.03 | ![]() |
11.1 | 11.13 | 11.1 | 6743 | 11.64 | 5689 | 10.51 | 2500 | 27795 | 4 |
2018-06-19 | 11.13 | 11.13 | -11.13 | ![]() |
0 | 0 | 0 | 7743 | 11.13 | 5689 | 10.51 | 0 | 0 | 0 |
2018-06-14 | 11.13 | 11.13 | -11.13 | ![]() |
0 | 0 | 0 | 934 | 11.48 | 5689 | 10.51 | 0 | 0 | 0 |
2018-06-13 | 11 | 11.13 | 0 | ![]() |
11 | 11.3 | 11 | 1849 | 11.49 | 10689 | 10.51 | 6000 | 66796 | 9 |
2018-05-31 | 11.03 | 11.03 | -11.03 | ![]() |
0 | 0 | 0 | 2040 | 11.49 | 3843 | 10.51 | 0 | 0 | 0 |
2018-05-30 | 11.03 | 11.03 | -0.03 | ![]() |
11 | 11 | 11 | 4844 | 11.24 | 6093 | 10.56 | 1000 | 11000 | 1 |
2018-05-29 | 10.99 | 11.03 | 0.01 | ![]() |
11 | 11.1 | 11 | 4734 | 11.24 | 6445 | 10.5 | 3000 | 33080 | 8 |
2018-05-28 | 10.52 | 10.99 | 0.48 | ![]() |
11 | 11.1 | 10.75 | 4428 | 11.1 | 7193 | 10.61 | 8302 | 91208 | 9 |
2018-05-23 | 10.52 | 10.52 | -10.52 | ![]() |
0 | 0 | 0 | 3294 | 11.15 | 7693 | 10.39 | 0 | 0 | 0 |
2018-05-22 | 10.64 | 10.52 | 0.51 | ![]() |
11.15 | 11.15 | 10.5 | 2094 | 11.25 | 6393 | 10.39 | 3050 | 32080 | 6 |
2018-05-21 | 11.03 | 10.64 | 0.16 | ![]() |
11.19 | 11.19 | 10.6 | 8594 | 11.25 | 5037 | 10.36 | 3550 | 37770 | 4 |
2018-05-20 | 11.24 | 11.03 | -0.24 | ![]() |
11 | 11.57 | 11 | 5704 | 11.55 | 3037 | 10.36 | 6566 | 72398 | 13 |
2018-05-17 | 10.94 | 11.24 | 0.4 | ![]() |
11.34 | 11.35 | 11 | 4362 | 11.55 | 3990 | 10.5 | 13190 | 148301 | 24 |
2018-05-16 | 10.27 | 10.94 | 0.92 | ![]() |
11.19 | 11.19 | 10.4 | 0 | 0 | 3387 | 10.5 | 22260 | 243541 | 39 |
2018-05-15 | 10.27 | 10.27 | 0.47 | ![]() |
10.74 | 10.74 | 10.74 | 2130 | 10.74 | 7887 | 10.3 | 1000 | 10740 | 1 |
2018-05-14 | 10.36 | 10.27 | -0.11 | ![]() |
10.25 | 10.32 | 10 | 1630 | 10.97 | 6393 | 10.13 | 11611 | 119210 | 15 |
2018-05-13 | 10.36 | 10.36 | 0.53 | ![]() |
10.89 | 10.89 | 10.25 | 1615 | 11 | 4722 | 10.28 | 1310 | 13460 | 3 |
2018-04-30 | 11.26 | 11.26 | -11.26 | ![]() |
0 | 0 | 0 | 14752 | 11.49 | 2795 | 10.8 | 0 | 0 | 0 |
2018-04-29 | 11.02 | 11.26 | 0.37 | ![]() |
11.39 | 11.39 | 11.25 | 19231 | 11.49 | 4195 | 11 | 16655 | 187480 | 17 |
2018-04-26 | 11.44 | 11.02 | 0 | ![]() |
11.44 | 11.49 | 11 | 15707 | 11.49 | 4195 | 11 | 111050 | 1223549 | 29 |
2018-03-18 | 12.98 | 12.96 | 0.02 | ![]() |
13 | 13.11 | 12.8 | 6100 | 13.2 | 8625 | 12.96 | 10520 | 136343 | 19 |
2018-03-15 | 12.26 | 12.98 | 0.74 | ![]() |
13 | 13.38 | 12.46 | 2600 | 13.4 | 5735 | 12.16 | 76422 | 991806 | 114 |
2018-03-14 | 12.18 | 12.26 | 0.16 | ![]() |
12.34 | 12.5 | 12.11 | 4500 | 13 | 8615 | 12.02 | 23115 | 283307 | 45 |
2018-03-13 | 12.46 | 12.18 | 0.03 | ![]() |
12.49 | 12.68 | 12 | 8853 | 12.99 | 7835 | 12.3 | 196453 | 2393040 | 220 |
2018-03-12 | 13.02 | 12.46 | -0.23 | ![]() |
12.79 | 13 | 12 | 2400 | 13.7 | 3050 | 12 | 94414 | 1176158 | 115 |
2018-03-11 | 13.12 | 13.02 | -0.12 | ![]() |
13 | 13.66 | 12.9 | 15884 | 13 | 5148 | 12.85 | 35363 | 460589 | 35 |
2018-03-08 | 13.58 | 13.12 | -0.58 | ![]() |
13 | 14.25 | 13 | 1000 | 13.98 | 2883 | 12.85 | 110222 | 1446194 | 84 |
2018-03-07 | 13.96 | 13.58 | -0.66 | ![]() |
13.3 | 14.95 | 13.3 | 21992 | 14.49 | 9615 | 13.22 | 104333 | 1417172 | 85 |
2018-03-06 | 14.56 | 13.96 | -0.06 | ![]() |
14.5 | 14.64 | 13.11 | 40926 | 14.5 | 3193 | 13.93 | 15766 | 220039 | 18 |
2018-03-05 | 15.97 | 14.56 | -1.42 | ![]() |
14.55 | 14.6 | 14.55 | 46088 | 15 | 3100 | 14.63 | 2500 | 36403 | 4 |
2018-03-04 | 15.97 | 15.97 | -0.96 | ![]() |
15.01 | 15.75 | 15.01 | 30096 | 15.75 | 2800 | 14.55 | 45 | 688 | 2 |
2018-03-01 | 15.97 | 15.97 | -0.27 | ![]() |
15.7 | 15.7 | 15.1 | 10535 | 15.99 | 2800 | 14.55 | 270 | 4125 | 3 |
2018-02-28 | 15.97 | 15.97 | -0.22 | ![]() |
15.75 | 15.75 | 15.75 | 41400 | 15.75 | 3050 | 14.55 | 500 | 7875 | 1 |
2018-02-27 | 15.97 | 15.97 | 0.03 | ![]() |
16 | 16 | 15.99 | 32900 | 15.99 | 4100 | 15.01 | 1590 | 25434 | 2 |
2018-02-26 | 15.86 | 15.97 | -0.26 | ![]() |
15.6 | 16 | 15.6 | 32491 | 15.99 | 500 | 14.33 | 3910 | 62458 | 7 |
2018-02-25 | 15.79 | 15.86 | 0.71 | ![]() |
16.5 | 16.5 | 15.85 | 32902 | 16 | 584 | 15.25 | 6411 | 101703 | 4 |
2018-02-22 | 14.45 | 15.79 | 1.35 | ![]() |
15.8 | 15.8 | 15.46 | 6276 | 15.85 | 4447 | 15 | 21135 | 333740 | 8 |
2018-02-21 | 14.58 | 14.45 | 0.88 | ![]() |
15.46 | 15.46 | 14.25 | 22500 | 15.46 | 3363 | 14.14 | 5600 | 80926 | 8 |
2018-02-20 | 14.58 | 14.58 | -14.58 | ![]() |
0 | 0 | 0 | 22600 | 15.46 | 6456 | 14.65 | 0 | 0 | 0 |
2018-02-19 | 14.58 | 14.58 | -14.58 | ![]() |
0 | 0 | 0 | 20600 | 15.46 | 6456 | 14.65 | 0 | 0 | 0 |
2018-02-18 | 14.58 | 14.58 | -14.58 | ![]() |
0 | 0 | 0 | 20600 | 15.48 | 6457 | 14.65 | 0 | 0 | 0 |
2018-02-15 | 14.58 | 14.58 | 0.22 | ![]() |
14.8 | 15.25 | 14.8 | 20600 | 15.48 | 4957 | 14.6 | 1584 | 23893 | 2 |
2018-02-14 | 14.58 | 14.58 | -14.58 | ![]() |
0 | 0 | 0 | 24684 | 15.48 | 4794 | 14.35 | 0 | 0 | 0 |
2018-02-13 | 14.58 | 14.58 | -14.58 | ![]() |
0 | 0 | 0 | 24684 | 15.48 | 4792 | 14.35 | 0 | 0 | 0 |
2018-02-12 | 14.58 | 14.58 | -14.58 | ![]() |
0 | 0 | 0 | 4534 | 15.5 | 4792 | 14.35 | 0 | 0 | 0 |
2018-02-11 | 14.58 | 14.58 | -14.58 | ![]() |
0 | 0 | 0 | 2034 | 15.85 | 2552 | 14.35 | 0 | 0 | 0 |
2018-02-08 | 14.58 | 14.58 | -14.58 | ![]() |
0 | 0 | 0 | 8310 | 15.85 | 1715 | 14.3 | 0 | 0 | 0 |
2018-02-07 | 14.58 | 14.58 | 1.41 | ![]() |
15.99 | 15.99 | 15.99 | 3584 | 15.85 | 2715 | 14.3 | 1000 | 15990 | 1 |
2018-02-06 | 15.47 | 14.58 | 0.03 | ![]() |
15.5 | 15.5 | 14.03 | 16272 | 16.12 | 3715 | 14.25 | 5100 | 74379 | 10 |
2018-02-05 | 16.02 | 15.47 | -0.52 | ![]() |
15.5 | 15.51 | 15.4 | 16272 | 16.12 | 2318 | 15.1 | 2857 | 44201 | 5 |
2018-02-04 | 15.99 | 16.02 | 0.02 | ![]() |
16.01 | 16.12 | 16 | 19971 | 16 | 3069 | 15.51 | 6243 | 99999 | 8 |
2018-02-01 | 15.99 | 15.99 | -15.99 | ![]() |
0 | 0 | 0 | 10074 | 16 | 2568 | 15.1 | 0 | 0 | 0 |
2018-01-31 | 16.04 | 15.99 | -0.05 | ![]() |
15.99 | 16 | 15.51 | 4491 | 16.5 | 2318 | 15.1 | 4797 | 76727 | 3 |
2018-01-30 | 16 | 16.04 | 0 | ![]() |
16 | 16.1 | 16 | 18791 | 16.3 | 2117 | 15.51 | 13172 | 211272 | 10 |
2018-01-29 | 16.05 | 16 | -0.05 | ![]() |
16 | 16.02 | 16 | 14813 | 16.1 | 2522 | 15.56 | 26804 | 428971 | 16 |
2018-01-28 | 16.05 | 16.05 | 0.05 | ![]() |
16.1 | 16.5 | 16.1 | 12593 | 16.5 | 6331 | 16.02 | 1022 | 16614 | 2 |
2018-01-24 | 16.05 | 16.05 | -0.03 | ![]() |
16.02 | 16.02 | 16.02 | 4388 | 16.8 | 6331 | 16.02 | 1275 | 20426 | 1 |
2018-01-23 | 16.03 | 16.05 | 0.12 | ![]() |
16.15 | 16.15 | 16.02 | 16450 | 16.8 | 2827 | 16.02 | 8616 | 138252 | 7 |
2018-01-22 | 16 | 16.03 | 0.15 | ![]() |
16.15 | 16.15 | 16 | 6450 | 16.8 | 4099 | 16.01 | 19000 | 304500 | 10 |
2018-01-21 | 16.12 | 16 | -0.12 | ![]() |
16 | 16 | 16 | 3450 | 16.99 | 5244 | 15.51 | 8013 | 128208 | 5 |
2018-01-18 | 16 | 16.12 | 0.06 | ![]() |
16.06 | 16.45 | 16 | 1450 | 16.99 | 4994 | 15.51 | 8572 | 138179 | 17 |
2018-01-17 | 16.14 | 16 | -0.14 | ![]() |
16 | 16.5 | 16 | 5377 | 16.57 | 4994 | 15.51 | 18000 | 288001 | 8 |
2018-01-16 | 15.95 | 16.14 | 0.05 | ![]() |
16 | 16.8 | 16 | 4527 | 16.69 | 5214 | 15.37 | 4808 | 77579 | 5 |
2018-01-15 | 15.9 | 15.95 | 0.17 | ![]() |
16.07 | 16.5 | 15.25 | 3500 | 17 | 5074 | 15.52 | 4655 | 74238 | 12 |
2018-01-14 | 15.9 | 15.9 | -0.6 | ![]() |
15.3 | 17.39 | 15.02 | 4570 | 16.85 | 4274 | 15.25 | 270 | 4283 | 4 |
2018-01-11 | 14.62 | 15.9 | 1.44 | ![]() |
16.06 | 16.08 | 14.5 | 0 | 0 | 2974 | 14.8 | 33192 | 527656 | 60 |
2018-01-10 | 14.99 | 14.62 | 0.01 | ![]() |
15 | 15.5 | 13.5 | 3812 | 15.48 | 2380 | 14.03 | 20680 | 302308 | 30 |
2018-01-09 | 15.96 | 14.99 | 0.04 | ![]() |
16 | 16.05 | 14.41 | 6120 | 16.36 | 2458 | 14.71 | 15675 | 234926 | 18 |
2018-01-08 | 15.93 | 15.96 | 0.02 | ![]() |
15.95 | 16 | 15.92 | 4970 | 16.49 | 0 | 0 | 4000 | 63841 | 7 |
2018-01-04 | 15.85 | 15.93 | 0.08 | ![]() |
15.93 | 16.45 | 15.85 | 9970 | 16.49 | 0 | 0 | 3835 | 61097 | 9 |
2018-01-03 | 15.3 | 15.85 | 0.7 | ![]() |
16 | 16 | 15.4 | 7882 | 16.44 | 0 | 0 | 2750 | 43580 | 9 |
2018-01-02 | 14 | 15.3 | 1.4 | ![]() |
15.4 | 15.4 | 14.51 | 0 | 0 | 1350 | 12.76 | 29641 | 453439 | 21 |
2017-12-31 | 13.6 | 14 | 0.4 | ![]() |
14 | 14 | 13.98 | 0 | 0 | 1350 | 12.76 | 8950 | 125290 | 16 |
2017-12-28 | 13 | 13.6 | 0.95 | ![]() |
13.95 | 14 | 13 | 3450 | 14 | 3350 | 12.42 | 18500 | 251677 | 14 |
2017-12-27 | 13.01 | 13 | 0.22 | ![]() |
13.23 | 13.23 | 12.5 | 2150 | 13.9 | 7350 | 13.01 | 2900 | 37689 | 7 |
2017-12-26 | 12.03 | 13.01 | 1.2 | ![]() |
13.23 | 13.23 | 12 | 0 | 0 | 5650 | 12.41 | 118351 | 1539965 | 72 |
2017-12-25 | 12 | 12.03 | 0 | ![]() |
12 | 12.05 | 12 | 1500 | 12.94 | 4800 | 11.66 | 4000 | 48100 | 4 |
2017-12-19 | 12.79 | 12.26 | -0.79 | ![]() |
12 | 12.38 | 12 | 7034 | 12.94 | 300 | 11.56 | 22224 | 272374 | 16 |
2017-12-18 | 12.05 | 12.79 | 0.75 | ![]() |
12.8 | 13.25 | 12.33 | 5734 | 12.94 | 3591 | 12.26 | 20914 | 267514 | 26 |
2017-12-17 | 11.63 | 12.05 | 0.38 | ![]() |
12.01 | 12.15 | 12 | 4252 | 12.37 | 91 | 11.1 | 14923 | 179811 | 19 |
2017-12-14 | 11.92 | 11.63 | -0.35 | ![]() |
11.57 | 12 | 11.5 | 6012 | 12.48 | 90 | 11.2 | 23040 | 267948 | 18 |
2017-12-13 | 12.5 | 11.92 | -0.9 | ![]() |
11.6 | 12.07 | 11.6 | 7512 | 12.79 | 203 | 11.4 | 6500 | 77490 | 8 |
2017-12-12 | 12.22 | 12.5 | 0.04 | ![]() |
12.26 | 12.8 | 12.01 | 3400 | 13 | 698 | 12.05 | 38040 | 475461 | 33 |
2017-12-11 | 11.76 | 12.22 | 0.76 | ![]() |
12.52 | 12.52 | 11.31 | 0 | 0 | 9018 | 11.3 | 40094 | 490151 | 40 |
2017-12-10 | 11.37 | 11.76 | -0.07 | ![]() |
11.3 | 12 | 11.3 | 1094 | 12.2 | 9249 | 10.81 | 11200 | 131731 | 19 |
2017-12-07 | 10.94 | 11.37 | 0.54 | ![]() |
11.48 | 11.48 | 11.06 | 5700 | 11.89 | 6000 | 10.76 | 3000 | 34096 | 6 |
2017-12-06 | 11 | 10.94 | 0.01 | ![]() |
11.01 | 11.01 | 10.9 | 6500 | 11.43 | 7375 | 10.77 | 3600 | 39401 | 5 |
2017-12-05 | 10.93 | 11 | 0.07 | ![]() |
11 | 11 | 11 | 6500 | 11.43 | 7375 | 10.9 | 2110 | 23210 | 6 |
2017-12-04 | 10.88 | 10.93 | -0.02 | ![]() |
10.86 | 11.17 | 10.7 | 7150 | 11.6 | 7055 | 10.85 | 6840 | 74785 | 12 |
2017-12-03 | 11.81 | 10.88 | -1.11 | ![]() |
10.7 | 10.97 | 10.7 | 12174 | 11.4 | 0 | 0 | 1927 | 20957 | 6 |
2017-11-29 | 11.81 | 11.81 | -0.33 | ![]() |
11.48 | 11.48 | 10.63 | 8380 | 11.7 | 1937 | 10.63 | 255 | 2789 | 2 |
2017-11-27 | 10.85 | 11.1 | 0.75 | ![]() |
11.6 | 11.8 | 10.72 | 8830 | 11.9 | 3153 | 10.9 | 5394 | 59881 | 13 |
2017-11-26 | 11.63 | 10.85 | -0.78 | ![]() |
10.85 | 10.86 | 10.81 | 9050 | 12.15 | 2811 | 10.83 | 1396 | 15144 | 4 |
2017-11-23 | 11.63 | 11.63 | -11.63 | ![]() |
0 | 0 | 0 | 8050 | 12.15 | 2494 | 10.72 | 0 | 0 | 0 |
2017-11-22 | 11.9 | 11.63 | -0.25 | ![]() |
11.65 | 11.65 | 11.61 | 8525 | 12.15 | 2493 | 10.8 | 1763 | 20496 | 4 |
2017-11-21 | 11.06 | 11.9 | 0.99 | ![]() |
12.05 | 12.05 | 11.6 | 1000 | 12.16 | 7399 | 11.6 | 4864 | 57864 | 12 |
2017-11-20 | 10.73 | 11.06 | 1.07 | ![]() |
11.8 | 11.8 | 10.75 | 0 | 0 | 1560 | 9.74 | 184331 | 2037968 | 47 |
2017-11-19 | 10.5 | 10.73 | 0.25 | ![]() |
10.75 | 10.76 | 10.06 | 10619 | 10.8 | 9310 | 10.01 | 33607 | 360458 | 25 |
2017-11-16 | 9.87 | 10.5 | 0.66 | ![]() |
10.53 | 10.55 | 10.39 | 2817 | 10.6 | 8318 | 9.86 | 21707 | 227845 | 33 |
2017-11-15 | 10.07 | 9.87 | -0.07 | ![]() |
10 | 10 | 9.75 | 6213 | 10.39 | 8818 | 9.85 | 1250 | 12336 | 4 |
2017-11-14 | 10.07 | 10.07 | -10.07 | ![]() |
0 | 0 | 0 | 4328 | 10.43 | 7118 | 9.77 | 0 | 0 | 0 |
2017-11-13 | 10.07 | 10.07 | -10.07 | ![]() |
0 | 0 | 0 | 4578 | 10.43 | 6618 | 9.74 | 0 | 0 | 0 |
2017-11-12 | 10.07 | 10.07 | -10.07 | ![]() |
0 | 0 | 0 | 4328 | 10.38 | 6510 | 9.72 | 0 | 0 | 0 |
2017-11-09 | 9.82 | 10.07 | 0.18 | ![]() |
10 | 10.37 | 9.75 | 4275 | 10.38 | 6121 | 9.72 | 5170 | 52059 | 10 |
2017-11-08 | 9.82 | 9.82 | -9.82 | ![]() |
0 | 0 | 0 | 5025 | 10.38 | 6771 | 9.73 | 0 | 0 | 0 |
2017-11-07 | 9.86 | 9.82 | -0.13 | ![]() |
9.73 | 9.87 | 9.72 | 4991 | 10.43 | 6621 | 9.72 | 6128 | 60154 | 5 |
2017-11-06 | 9.68 | 9.86 | 0.18 | ![]() |
9.86 | 9.86 | 9.86 | 4936 | 10.29 | 9688 | 9.86 | 1460 | 14396 | 2 |
2017-11-05 | 9.74 | 9.68 | -0.06 | ![]() |
9.68 | 9.7 | 9.68 | 3424 | 10.33 | 6147 | 9.68 | 2000 | 19364 | 2 |
2017-11-02 | 10.07 | 9.74 | -0.36 | ![]() |
9.71 | 9.8 | 9.71 | 5517 | 10.33 | 7947 | 9.68 | 4000 | 38980 | 5 |
2017-11-01 | 10.07 | 10.07 | -0.37 | ![]() |
9.7 | 9.7 | 9.7 | 9227 | 10.33 | 7981 | 9.68 | 1000 | 9700 | 1 |
2017-10-31 | 9.66 | 10.07 | 0.02 | ![]() |
9.68 | 10.35 | 9.68 | 8936 | 10.33 | 8447 | 9.68 | 15812 | 159238 | 12 |
2017-10-30 | 9.69 | 9.66 | -0.07 | ![]() |
9.62 | 9.71 | 9.62 | 4484 | 10 | 6559 | 9.64 | 8000 | 77283 | 6 |
2017-10-29 | 9.81 | 9.69 | -0.21 | ![]() |
9.6 | 9.73 | 9.6 | 11972 | 10 | 4559 | 9.6 | 14000 | 135689 | 15 |
2017-10-26 | 9.67 | 9.81 | 0.13 | ![]() |
9.8 | 9.83 | 9.71 | 11216 | 10.35 | 9884 | 9.75 | 4781 | 46918 | 8 |
2017-10-25 | 9.67 | 9.67 | -9.67 | ![]() |
0 | 0 | 0 | 11245 | 10.35 | 8609 | 9.7 | 0 | 0 | 0 |
2017-10-24 | 9.65 | 9.67 | 0.01 | ![]() |
9.66 | 9.7 | 9.66 | 11242 | 10.35 | 6109 | 9.7 | 2000 | 19348 | 3 |
2017-10-23 | 9.92 | 9.65 | -0.27 | ![]() |
9.65 | 9.66 | 9.65 | 3740 | 10.35 | 5609 | 9.65 | 2000 | 19310 | 2 |
2017-10-22 | 9.92 | 9.92 | -9.92 | ![]() |
0 | 0 | 0 | 3740 | 10.35 | 6609 | 9.65 | 0 | 0 | 0 |
2017-10-19 | 9.92 | 9.92 | -0.02 | ![]() |
9.9 | 9.9 | 9.9 | 3743 | 10.35 | 4609 | 9.65 | 860 | 8514 | 1 |
2017-10-18 | 9.92 | 9.92 | 0.08 | ![]() |
10 | 10.25 | 10 | 4743 | 10.4 | 5709 | 9.65 | 690 | 7009 | 4 |
2017-10-17 | 10.11 | 9.92 | -0.59 | ![]() |
9.52 | 10.15 | 9.52 | 10795 | 10.34 | 109 | 9.2 | 14220 | 141075 | 17 |
2017-10-16 | 10.36 | 10.11 | -0.36 | ![]() |
10 | 10.35 | 10 | 9241 | 10.33 | 2798 | 10 | 4000 | 40431 | 9 |
2017-10-15 | 10.18 | 10.36 | 0.17 | ![]() |
10.35 | 10.5 | 10.35 | 9492 | 10.4 | 4395 | 10.35 | 4160 | 43110 | 8 |
2017-10-12 | 10.18 | 10.18 | 0.29 | ![]() |
10.47 | 10.47 | 10.3 | 9825 | 10.5 | 3741 | 10.15 | 930 | 9617 | 4 |
2017-10-11 | 10.19 | 10.18 | -0.09 | ![]() |
10.1 | 10.2 | 10.1 | 8825 | 10.5 | 5441 | 10.1 | 2259 | 22989 | 4 |
2017-10-10 | 10.17 | 10.19 | 0.02 | ![]() |
10.19 | 10.19 | 10.19 | 7325 | 10.5 | 6200 | 10.19 | 1750 | 17833 | 3 |
2017-10-09 | 10.04 | 10.17 | 0.21 | ![]() |
10.25 | 10.25 | 10.01 | 6131 | 10.45 | 7950 | 10.01 | 14121 | 143562 | 11 |
2017-10-02 | 9.76 | 9.8 | 0.04 | ![]() |
9.8 | 10.42 | 9.67 | 2088 | 10 | 4110 | 9.8 | 8719 | 85443 | 11 |
2017-10-01 | 9.99 | 9.76 | -0.32 | ![]() |
9.67 | 9.82 | 9.67 | 3165 | 10.45 | 1050 | 9.68 | 3216 | 31402 | 10 |
2017-09-27 | 9.99 | 9.99 | -9.99 | ![]() |
0 | 0 | 0 | 984 | 10.6 | 6600 | 9.77 | 0 | 0 | 0 |
2017-09-26 | 9.99 | 9.99 | -9.99 | ![]() |
0 | 0 | 0 | 984 | 10.6 | 3950 | 9.75 | 0 | 0 | 0 |
2017-09-25 | 9.99 | 9.99 | -0.09 | ![]() |
9.9 | 9.9 | 9.78 | 984 | 10.6 | 3950 | 9.75 | 359 | 3523 | 2 |
2017-09-24 | 10.34 | 9.99 | 0.16 | ![]() |
10.5 | 10.5 | 9.9 | 2031 | 10.6 | 2950 | 9.75 | 2300 | 22982 | 4 |
2017-09-20 | 10.32 | 10.34 | -0.32 | ![]() |
10 | 10.99 | 10 | 1365 | 10.98 | 2970 | 9.75 | 2515 | 25994 | 9 |
2017-09-19 | 9.49 | 10.32 | 0.94 | ![]() |
10.43 | 10.43 | 9.6 | 0 | 0 | 3299 | 9.66 | 54910 | 566887 | 47 |
2017-09-18 | 9.44 | 9.49 | 0.06 | ![]() |
9.5 | 9.55 | 9.4 | 26711 | 9.6 | 4299 | 9.15 | 12999 | 123426 | 23 |
2017-09-17 | 9.44 | 9.44 | 0.01 | ![]() |
9.45 | 9.46 | 9.4 | 14304 | 9.5 | 4300 | 9.13 | 3190 | 30112 | 4 |
2017-09-14 | 9.39 | 9.44 | 0.06 | ![]() |
9.45 | 9.45 | 9.43 | 11273 | 9.5 | 3500 | 9.1 | 2200 | 20774 | 3 |
2017-09-13 | 9.42 | 9.39 | -0.02 | ![]() |
9.4 | 9.42 | 9.35 | 10523 | 9.5 | 4500 | 9.1 | 3400 | 31942 | 5 |
2017-09-12 | 9.38 | 9.42 | 0.11 | ![]() |
9.49 | 9.49 | 9.1 | 7766 | 9.55 | 4500 | 9.05 | 3598 | 33876 | 8 |
2017-09-11 | 9.38 | 9.38 | -0.38 | ![]() |
9 | 9 | 9 | 7766 | 9.55 | 4928 | 9 | 130 | 1170 | 1 |
2017-09-10 | 9.38 | 9.38 | -0.27 | ![]() |
9.11 | 9.11 | 9.11 | 5816 | 9.6 | 2425 | 8.91 | 200 | 1822 | 1 |
2017-09-07 | 9.33 | 9.38 | -0.07 | ![]() |
9.26 | 9.59 | 9.25 | 1834 | 9.6 | 2825 | 9.01 | 2820 | 26438 | 7 |
2017-09-06 | 8.57 | 9.33 | 0.83 | ![]() |
9.4 | 9.42 | 9 | 0 | 0 | 4063 | 8.81 | 17800 | 166034 | 40 |
2017-09-05 | 8.99 | 8.57 | -0.27 | ![]() |
8.72 | 8.85 | 8.4 | 158 | 9.5 | 4063 | 8.57 | 10525 | 90165 | 15 |
2017-08-30 | 8.64 | 8.99 | 0.55 | ![]() |
9.19 | 9.2 | 8.85 | 43 | 9.5 | 2325 | 8.85 | 6001 | 53935 | 13 |
2017-08-29 | 8.64 | 8.64 | -8.64 | ![]() |
0 | 0 | 0 | 43 | 9.5 | 1575 | 8.73 | 0 | 0 | 0 |
2017-08-28 | 8.64 | 8.64 | -8.64 | ![]() |
0 | 0 | 0 | 43 | 9.5 | 1425 | 8.73 | 0 | 0 | 0 |
2017-08-27 | 8.66 | 8.64 | -0.06 | ![]() |
8.6 | 8.7 | 8.6 | 43 | 9.5 | 4925 | 8.51 | 3500 | 30257 | 5 |
2017-08-24 | 8.64 | 8.66 | 0.05 | ![]() |
8.69 | 8.71 | 8.62 | 43 | 9.5 | 125 | 8 | 4168 | 36080 | 6 |
2017-08-22 | 8.96 | 8.96 | -8.96 | ![]() |
0 | 0 | 0 | 1118 | 9.55 | 3620 | 8.63 | 0 | 0 | 0 |
2017-08-21 | 8.96 | 8.96 | -8.96 | ![]() |
0 | 0 | 0 | 1618 | 9.55 | 3620 | 8.71 | 0 | 0 | 0 |
2017-08-20 | 8.96 | 8.96 | 0.53 | ![]() |
9.49 | 9.49 | 9.49 | 1075 | 9.8 | 2120 | 8.53 | 1000 | 9490 | 1 |
2017-08-17 | 8.94 | 8.96 | -0.1 | ![]() |
8.84 | 9.05 | 8.84 | 38 | 9.8 | 4619 | 8.9 | 3762 | 33726 | 5 |
2017-08-16 | 8.93 | 8.94 | 0.27 | ![]() |
9.2 | 9.2 | 8.71 | 38 | 9.8 | 3229 | 8.83 | 2750 | 24590 | 4 |
2017-08-13 | 9.56 | 9.57 | -0.05 | ![]() |
9.51 | 9.66 | 9.51 | 14385 | 9.86 | 6661 | 9.21 | 3292 | 31505 | 9 |
2017-08-10 | 9.56 | 9.56 | -9.56 | ![]() |
0 | 0 | 0 | 14484 | 9.86 | 2003 | 9.51 | 0 | 0 | 0 |
2017-08-09 | 9.56 | 9.56 | -9.56 | ![]() |
0 | 0 | 0 | 8629 | 9.86 | 2303 | 9.51 | 0 | 0 | 0 |
2017-08-08 | 9.56 | 9.56 | -0.04 | ![]() |
9.52 | 9.52 | 9.52 | 8629 | 9.86 | 2603 | 9.51 | 200 | 1904 | 1 |
2017-08-07 | 9.66 | 9.56 | 0.04 | ![]() |
9.7 | 9.7 | 9.51 | 11798 | 9.86 | 2192 | 9.51 | 7658 | 73218 | 4 |
2017-08-06 | 9.66 | 9.66 | 0.14 | ![]() |
9.8 | 9.8 | 9.75 | 25982 | 9.8 | 11650 | 9.52 | 305 | 2981 | 2 |
2017-08-03 | 9.5 | 9.66 | 0.25 | ![]() |
9.75 | 9.75 | 9.62 | 10678 | 9.75 | 4250 | 9.31 | 2762 | 26689 | 11 |
2017-08-02 | 9.55 | 9.5 | -0.05 | ![]() |
9.5 | 9.51 | 9.5 | 33234 | 9.69 | 2800 | 9.3 | 7306 | 69422 | 11 |
2017-07-27 | 9.5 | 9.5 | -9.5 | ![]() |
0 | 0 | 0 | 22678 | 9.5 | 1500 | 8.71 | 0 | 0 | 0 |
2017-07-26 | 9.48 | 9.5 | 0.02 | ![]() |
9.5 | 9.51 | 9.5 | 15178 | 9.55 | 1800 | 8.71 | 37593 | 357163 | 24 |
2017-07-25 | 8.99 | 9.48 | 0.51 | ![]() |
9.5 | 9.5 | 9.28 | 14079 | 9.55 | 1000 | 8.61 | 54006 | 512102 | 28 |
2017-07-24 | 9.55 | 8.99 | -0.3 | ![]() |
9.25 | 9.25 | 8.61 | 8630 | 9.7 | 2500 | 9.03 | 11251 | 101189 | 17 |
2017-07-17 | 8.24 | 8.71 | 0.26 | ![]() |
8.5 | 8.99 | 8.46 | 2026 | 8.95 | 9610 | 8.47 | 8898 | 77463 | 15 |
2017-07-16 | 8.64 | 8.24 | -0.36 | ![]() |
8.28 | 8.3 | 8.16 | 9317 | 9 | 9280 | 8.25 | 1545 | 12734 | 6 |
2017-07-12 | 8.01 | 8.62 | 0.8 | ![]() |
8.81 | 8.81 | 8.2 | 0 | 0 | 9265 | 8 | 21389 | 184402 | 28 |
2017-07-11 | 7.63 | 8.01 | 0.42 | ![]() |
8.05 | 8.05 | 8 | 2359 | 8.2 | 14596 | 7.66 | 4300 | 34431 | 8 |
2017-07-10 | 7.57 | 7.63 | 0.63 | ![]() |
8.2 | 8.22 | 7.41 | 1280 | 8.21 | 12946 | 7.52 | 12233 | 93285 | 13 |
2017-07-09 | 8.08 | 7.57 | -0.08 | ![]() |
8 | 8.01 | 7.28 | 3312 | 8.19 | 2800 | 7.4 | 6816 | 51580 | 10 |
2017-07-02 | 7.49 | 7.49 | 0.06 | ![]() |
7.55 | 7.55 | 7.55 | 2040 | 7.81 | 4671 | 7.55 | 514 | 3881 | 1 |
2017-06-28 | 7.49 | 7.49 | 0.06 | ![]() |
7.55 | 7.55 | 7.55 | 1040 | 7.84 | 5185 | 7.55 | 250 | 1888 | 1 |
2017-06-22 | 7.49 | 7.49 | -7.49 | ![]() |
0 | 0 | 0 | 8469 | 7.84 | 7835 | 7.46 | 0 | 0 | 0 |
2017-06-21 | 7.49 | 7.49 | 0.06 | ![]() |
7.55 | 7.71 | 7.55 | 8469 | 7.85 | 8435 | 7.5 | 1050 | 8014 | 3 |
2017-06-20 | 7.71 | 7.49 | -0.26 | ![]() |
7.45 | 7.51 | 7.45 | 3690 | 7.71 | 10348 | 7.45 | 2501 | 18742 | 6 |
2017-06-19 | 7.71 | 7.71 | -0.2 | ![]() |
7.51 | 7.51 | 7.51 | 1690 | 7.71 | 12048 | 7.51 | 287 | 2155 | 1 |
2017-06-18 | 7.71 | 7.71 | -7.71 | ![]() |
0 | 0 | 0 | 1690 | 7.71 | 13161 | 7.52 | 0 | 0 | 0 |
2017-06-15 | 7.62 | 7.71 | -0.01 | ![]() |
7.61 | 7.96 | 7.45 | 1140 | 7.9 | 13536 | 7.56 | 2375 | 18302 | 7 |
2017-06-14 | 7.62 | 7.62 | -7.62 | ![]() |
0 | 0 | 0 | 9140 | 7.77 | 15000 | 7.45 | 0 | 0 | 0 |
2017-06-13 | 7.44 | 7.62 | 0.26 | ![]() |
7.7 | 7.7 | 7.57 | 9840 | 7.76 | 22965 | 7.64 | 22839 | 174049 | 17 |
2017-06-12 | 7.44 | 7.44 | -7.44 | ![]() |
0 | 0 | 0 | 8340 | 7.6 | 17010 | 7.4 | 0 | 0 | 0 |
2017-06-11 | 7.35 | 7.44 | 0.15 | ![]() |
7.5 | 7.5 | 7.3 | 3778 | 7.53 | 15500 | 7.31 | 4540 | 33776 | 7 |
2017-06-08 | 7.37 | 7.35 | -0.02 | ![]() |
7.35 | 7.35 | 7.35 | 6278 | 7.4 | 13050 | 7.18 | 6200 | 45570 | 3 |
2017-06-07 | 7.37 | 7.37 | -0.07 | ![]() |
7.3 | 7.3 | 7.3 | 7278 | 7.4 | 16050 | 7.18 | 1140 | 8322 | 1 |
2017-06-06 | 7.26 | 7.37 | 0.12 | ![]() |
7.38 | 7.38 | 7.16 | 5278 | 7.4 | 13050 | 7.15 | 17000 | 125233 | 17 |
2017-06-04 | 7.26 | 7.26 | -7.26 | ![]() |
0 | 0 | 0 | 6538 | 7.4 | 11250 | 7.16 | 0 | 0 | 0 |
2017-06-01 | 7.12 | 7.26 | 0.03 | ![]() |
7.15 | 7.36 | 7.15 | 5538 | 7.4 | 11750 | 7.16 | 6500 | 47207 | 4 |
2017-05-31 | 7.12 | 7.12 | 0 | ![]() |
7.12 | 7.15 | 7.12 | 3138 | 7.49 | 14311 | 7.12 | 1000 | 7140 | 2 |
2017-05-30 | 7.19 | 7.12 | -0.08 | ![]() |
7.11 | 7.15 | 7.11 | 8688 | 7.49 | 14211 | 7.11 | 4869 | 34667 | 9 |
2017-05-28 | 7.33 | 7.19 | -0.17 | ![]() |
7.16 | 7.22 | 7.16 | 7957 | 7.55 | 12920 | 7.11 | 8200 | 58979 | 10 |
2017-05-25 | 7.53 | 7.33 | -0.28 | ![]() |
7.25 | 7.55 | 7.24 | 7957 | 7.54 | 13910 | 7.2 | 3650 | 26748 | 6 |
2017-05-24 | 7.53 | 7.53 | -0.19 | ![]() |
7.34 | 7.4 | 7.34 | 13247 | 7.53 | 12550 | 7.31 | 550 | 4067 | 2 |
2017-05-22 | 7.26 | 7.25 | 0.14 | ![]() |
7.4 | 7.5 | 6.96 | 11500 | 7.54 | 8700 | 7.03 | 64301 | 466141 | 67 |
2017-05-21 | 7.05 | 7.26 | 0.47 | ![]() |
7.52 | 7.52 | 7.15 | 6828 | 7.6 | 7900 | 7.02 | 272833 | 1980777 | 38 |
2017-05-18 | 7.02 | 7.05 | 0.03 | ![]() |
7.05 | 7.05 | 7.04 | 8890 | 7.23 | 7400 | 7.01 | 29000 | 204400 | 8 |
2017-05-17 | 7.05 | 7.02 | -0.05 | ![]() |
7 | 7.11 | 7 | 14116 | 7.17 | 6900 | 6.95 | 12070 | 84700 | 17 |
2017-05-16 | 7.05 | 7.05 | -0.02 | ![]() |
7.03 | 7.17 | 7.03 | 15156 | 7.11 | 8800 | 7.02 | 13200 | 93068 | 7 |
2017-05-15 | 7.1 | 7.05 | -0.06 | ![]() |
7.04 | 7.06 | 7.04 | 12017 | 7.22 | 9690 | 7.03 | 8000 | 56360 | 5 |
2017-05-14 | 7.04 | 7.1 | 0.06 | ![]() |
7.1 | 7.19 | 7.1 | 9017 | 7.19 | 9690 | 7.03 | 15861 | 112669 | 15 |
2017-05-11 | 7.09 | 7.04 | -0.07 | ![]() |
7.02 | 7.1 | 7.02 | 19895 | 7.24 | 8800 | 7.02 | 7300 | 51415 | 11 |
2017-05-10 | 7.05 | 7.09 | 0.12 | ![]() |
7.17 | 7.2 | 7.03 | 8830 | 7.33 | 7280 | 7.06 | 14232 | 100849 | 23 |
2017-05-04 | 7.22 | 7.4 | 0.18 | ![]() |
7.4 | 7.55 | 7.2 | 14300 | 7.7 | 6100 | 7.2 | 62850 | 464928 | 57 |
2017-05-03 | 7.29 | 7.22 | 0.01 | ![]() |
7.3 | 7.31 | 7.08 | 22974 | 7.34 | 8700 | 7.03 | 12403 | 89571 | 28 |
2017-05-02 | 7.24 | 7.29 | -0.08 | ![]() |
7.16 | 7.39 | 7.16 | 17342 | 7.44 | 8600 | 7.03 | 11655 | 84911 | 14 |
2017-04-30 | 7.04 | 7.24 | 0.26 | ![]() |
7.3 | 7.3 | 7 | 1637 | 7.4 | 7677 | 7.01 | 38967 | 282208 | 35 |
2017-04-27 | 7.23 | 7.04 | -0.22 | ![]() |
7.01 | 7.12 | 7 | 2130 | 7.3 | 5600 | 6.85 | 15600 | 109886 | 23 |
2017-04-26 | 7 | 7.23 | 0.15 | ![]() |
7.15 | 7.3 | 7 | 3940 | 7.4 | 8254 | 7.02 | 17895 | 129345 | 17 |
2017-04-24 | 7.05 | 7 | -0.05 | ![]() |
7 | 7.02 | 7 | 8717 | 7.4 | 5204 | 6.85 | 16874 | 118125 | 17 |
2017-04-23 | 7.11 | 7.05 | -0.02 | ![]() |
7.09 | 7.2 | 7 | 8777 | 7.27 | 4050 | 6.85 | 19082 | 134532 | 30 |
2017-04-20 | 6.98 | 7.11 | 0.26 | ![]() |
7.24 | 7.32 | 7 | 5277 | 7.4 | 4050 | 6.85 | 64375 | 457534 | 38 |
2017-04-19 | 6.92 | 6.98 | 0.12 | ![]() |
7.04 | 7.04 | 6.85 | 14380 | 7.08 | 7050 | 6.85 | 8000 | 55810 | 7 |
2017-04-18 | 6.89 | 6.92 | 0.04 | ![]() |
6.93 | 6.94 | 6.9 | 12380 | 7.14 | 6550 | 6.8 | 11800 | 81652 | 16 |
2017-04-13 | 7.02 | 6.89 | -0.12 | ![]() |
6.9 | 6.91 | 6.85 | 6280 | 7.14 | 3050 | 6.78 | 3600 | 24811 | 8 |
2017-04-12 | 7.02 | 7.02 | -0.06 | ![]() |
6.96 | 6.96 | 6.96 | 15880 | 7.13 | 6632 | 6.82 | 800 | 5568 | 2 |
2017-04-11 | 6.8 | 7.02 | 0.28 | ![]() |
7.08 | 7.08 | 7 | 14880 | 7.13 | 6635 | 6.82 | 4818 | 33835 | 9 |
2017-04-10 | 6.8 | 6.8 | -6.8 | ![]() |
0 | 0 | 0 | 3997 | 7.14 | 3650 | 6.78 | 0 | 0 | 0 |
2017-04-09 | 6.83 | 6.8 | -0.03 | ![]() |
6.8 | 6.99 | 6.78 | 9997 | 7.14 | 3550 | 6.78 | 3135 | 21327 | 5 |
2017-04-06 | 6.96 | 6.83 | -0.16 | ![]() |
6.8 | 7.04 | 6.75 | 10347 | 7.14 | 1920 | 6.75 | 20655 | 141129 | 30 |
2017-04-05 | 7 | 6.96 | -0.15 | ![]() |
6.85 | 7.12 | 6.85 | 21945 | 7 | 4123 | 6.83 | 24321 | 169253 | 22 |
2017-04-04 | 7.15 | 7 | -0.24 | ![]() |
6.91 | 7.05 | 6.91 | 21292 | 7.15 | 4538 | 6.91 | 12347 | 86431 | 20 |
2017-04-03 | 7.32 | 7.15 | -0.32 | ![]() |
7 | 7.46 | 7 | 17380 | 7.4 | 2876 | 7.01 | 36540 | 261134 | 53 |
2017-04-02 | 7.36 | 7.32 | -0.13 | ![]() |
7.23 | 7.5 | 7.21 | 5920 | 7.5 | 6650 | 7.2 | 29289 | 214291 | 43 |
2017-03-30 | 7.29 | 7.36 | -0.01 | ![]() |
7.28 | 7.8 | 7.14 | 0 | 0 | 1503 | 7.22 | 25788 | 189864 | 44 |
2017-03-29 | 30.15 | 29.17 | -1.15 | ![]() |
29 | 30.9 | 29 | 1940 | 31.5 | 0 | 0 | 12802 | 373450 | 59 |
2017-03-28 | 29.38 | 30.15 | 1.04 | ![]() |
30.42 | 30.7 | 29 | 70 | 31 | 1049 | 29.01 | 3213 | 96864 | 12 |
2017-03-27 | 30.87 | 29.38 | -1.87 | ![]() |
29 | 30.12 | 29 | 385 | 31.9 | 548 | 28.32 | 11883 | 349148 | 48 |
2017-03-26 | 29.02 | 30.87 | 1.23 | ![]() |
30.25 | 31.49 | 30 | 1150 | 31.39 | 538 | 29.01 | 11228 | 346558 | 42 |
2017-03-23 | 30.1 | 29.02 | -0.1 | ![]() |
30 | 33 | 29 | 4519 | 32.13 | 287 | 28.1 | 1076258 | 31229550 | 80 |
2017-03-22 | 29.47 | 30.1 | 1.53 | ![]() |
31 | 32 | 29.05 | 1019 | 32.25 | 36 | 28.02 | 10464 | 314978 | 42 |
2017-03-21 | 26.9 | 29.47 | 2.59 | ![]() |
29.49 | 29.59 | 28.99 | 0 | 0 | 537 | 27.61 | 26489 | 780693 | 76 |
2017-03-20 | 25.1 | 26.9 | 2.51 | ![]() |
27.61 | 27.61 | 25.55 | 0 | 0 | 3062 | 27.61 | 15699 | 422379 | 37 |
2017-03-19 | 24.7 | 25.1 | 0.8 | ![]() |
25.5 | 25.5 | 24.31 | 2217 | 25.55 | 3034 | 24.3 | 750 | 18828 | 2 |
2017-03-16 | 24.21 | 24.7 | 0.69 | ![]() |
24.9 | 24.9 | 23.51 | 1514 | 25.6 | 1875 | 24.15 | 3714 | 91752 | 10 |
2017-03-12 | 23 | 23.9 | 1.9 | ![]() |
24.9 | 24.9 | 23.6 | 946 | 24.9 | 648 | 21.55 | 2600 | 62146 | 8 |
2017-03-02 | 20.96 | 21.34 | 0.05 | ![]() |
21.01 | 21.49 | 21.01 | 912 | 22.7 | 526 | 20.43 | 475 | 10134 | 3 |
2017-03-01 | 20.11 | 20.96 | 0.89 | ![]() |
21 | 21.3 | 20.1 | 1112 | 21.49 | 2477 | 20.35 | 7812 | 163775 | 18 |
2017-02-20 | 22.96 | 22.39 | -0.57 | ![]() |
22.39 | 23.9 | 22.01 | 2749 | 22.89 | 246 | 22.2 | 2343 | 52459 | 10 |
2017-02-19 | 24 | 22.96 | -1.1 | ![]() |
22.9 | 23 | 22.75 | 453 | 25.99 | 565 | 22.36 | 15901 | 365031 | 19 |
2017-02-16 | 22.24 | 24 | 1.76 | ![]() |
24 | 24 | 23.97 | 0 | 0 | 1416 | 22.8 | 5599 | 134349 | 13 |
2017-02-15 | 23.67 | 22.24 | -0.67 | ![]() |
23 | 23 | 21.64 | 533 | 25.99 | 1417 | 22.26 | 790 | 17572 | 2 |
2017-02-14 | 23.44 | 23.67 | -1.29 | ![]() |
22.15 | 24.8 | 22.15 | 0 | 0 | 624 | 21.62 | 8528 | 201896 | 23 |
2017-02-13 | 24 | 23.44 | 2.32 | ![]() |
26.32 | 26.32 | 23.2 | 350 | 25.95 | 1636 | 23.1 | 12981 | 304326 | 19 |
2017-02-12 | 24.42 | 24 | -0.42 | ![]() |
24 | 24 | 24 | 8044 | 23.5 | 832 | 23.1 | 5000 | 120000 | 2 |
2017-02-09 | 24.42 | 24.42 | -24.42 | ![]() |
0 | 0 | 0 | 0 | 0 | 300 | 22.56 | 0 | 0 | 0 |
2017-02-08 | 24.42 | 24.42 | -24.42 | ![]() |
0 | 0 | 0 | 0 | 0 | 580 | 23.15 | 0 | 0 | 0 |
2017-02-07 | 22.56 | 24.42 | 1.44 | ![]() |
24 | 24.81 | 24 | 0 | 0 | 1629 | 22.5 | 1140 | 27834 | 4 |
2017-02-06 | 23.01 | 22.56 | -1.8 | ![]() |
21.21 | 25.31 | 21.21 | 266 | 25.3 | 1329 | 21.21 | 1644 | 37089 | 7 |
2017-02-05 | 23.01 | 23.01 | 2.29 | ![]() |
25.3 | 25.3 | 25.3 | 0 | 0 | 1301 | 21.21 | 50 | 1266 | 2 |
2017-02-02 | 23.01 | 23.01 | -23.01 | ![]() |
0 | 0 | 0 | 0 | 0 | 1501 | 21.16 | 0 | 0 | 0 |
2017-02-01 | 23.01 | 23.01 | -23.01 | ![]() |
0 | 0 | 0 | 0 | 0 | 45 | 22.5 | 0 | 0 | 0 |
2017-01-31 | 22.95 | 23.01 | 0.06 | ![]() |
23.01 | 23.01 | 23.01 | 0 | 0 | 495 | 23.03 | 440 | 10124 | 1 |
2017-01-30 | 22.95 | 22.95 | -22.95 | ![]() |
0 | 0 | 0 | 0 | 0 | 1045 | 23 | 0 | 0 | 0 |
2017-01-29 | 22.95 | 22.95 | -22.95 | ![]() |
0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
2017-01-26 | 25.25 | 25.25 | 1.75 | ![]() |
27 | 27 | 27 | 0 | 0 | 0 | 0 | 100 | 2700 | 1 |
2017-01-24 | 25.25 | 25.25 | -25.25 | ![]() |
0 | 0 | 0 | 1072 | 27.47 | 1215 | 24.3 | 0 | 0 | 0 |
2017-01-23 | 25.25 | 25.25 | 2.24 | ![]() |
27.49 | 27.49 | 27.49 | 971 | 27.5 | 1215 | 24.3 | 2 | 54 | 2 |
2017-01-22 | 25.25 | 25.25 | -25.25 | ![]() |
0 | 0 | 0 | 971 | 27.5 | 1715 | 24.05 | 0 | 0 | 0 |
2017-01-19 | 26 | 25.25 | -1 | ![]() |
25 | 26.5 | 24.01 | 1101 | 27.27 | 2216 | 24.05 | 2511 | 63398 | 10 |
2017-01-18 | 26.5 | 26 | -0.5 | ![]() |
26 | 26 | 26 | 1101 | 27.27 | 3148 | 25.55 | 600 | 15600 | 2 |
2017-01-17 | 26.5 | 26.5 | -26.5 | ![]() |
0 | 0 | 0 | 1281 | 27.27 | 3149 | 25.55 | 0 | 0 | 0 |
2017-01-16 | 26 | 26.5 | 0.5 | ![]() |
26.5 | 26.5 | 26.5 | 1000 | 28 | 3755 | 25.55 | 2521 | 66807 | 2 |
2017-01-15 | 26 | 26 | -26 | ![]() |
0 | 0 | 0 | 0 | 0 | 3009 | 25.55 | 0 | 0 | 0 |
2017-01-12 | 25.48 | 26 | 0.52 | ![]() |
26 | 26 | 26 | 0 | 0 | 2288 | 24.5 | 3400 | 88400 | 4 |
2017-01-11 | 24.8 | 25.48 | 2.19 | ![]() |
26.99 | 26.99 | 25 | 2153 | 26.97 | 1922 | 24 | 1050 | 26760 | 4 |
2017-01-10 | 24.8 | 24.8 | 1.2 | ![]() |
26 | 26 | 26 | 3000 | 26 | 1922 | 24 | 210 | 5460 | 2 |
2017-01-09 | 24.8 | 24.8 | -0.29 | ![]() |
24.51 | 26.5 | 24.5 | 4200 | 26.9 | 1748 | 24 | 340 | 8668 | 5 |
2017-01-08 | 24.5 | 24.8 | 0 | ![]() |
24.5 | 26 | 24.5 | 1139 | 25.99 | 1200 | 23.2 | 1250 | 31000 | 2 |
2017-01-05 | 24.5 | 24.5 | -24.5 | ![]() |
0 | 0 | 0 | 4000 | 26.5 | 1200 | 23.2 | 0 | 0 | 0 |
2016-12-26 | 22.97 | 22.97 | -22.97 | ![]() |
0 | 0 | 0 | 6000 | 23.4 | 3210 | 22.7 | 0 | 0 | 0 |
2016-12-25 | 22.97 | 22.97 | -22.97 | ![]() |
0 | 0 | 0 | 2622 | 23.89 | 3210 | 22.7 | 0 | 0 | 0 |
2016-12-22 | 23.07 | 22.97 | -0.37 | ![]() |
22.7 | 23.25 | 22.7 | 2772 | 23.45 | 1510 | 22.7 | 900 | 20673 | 3 |
2016-12-21 | 22.61 | 23.07 | 0.09 | ![]() |
22.7 | 23.5 | 22.7 | 2871 | 23.45 | 1910 | 22.7 | 1090 | 25142 | 3 |
2016-12-20 | 23 | 22.61 | -0.39 | ![]() |
22.61 | 22.61 | 22.61 | 3272 | 23.49 | 2500 | 22.6 | 590 | 13340 | 3 |
2016-12-19 | 23 | 23 | 0.49 | ![]() |
23.49 | 23.49 | 23.49 | 2622 | 23.78 | 2540 | 22.61 | 211 | 4956 | 1 |
2016-12-18 | 22.37 | 23 | 0.63 | ![]() |
23 | 23 | 22.99 | 6131 | 23.49 | 1500 | 22.55 | 1690 | 38867 | 5 |
2016-12-15 | 23.82 | 22.37 | -1.49 | ![]() |
22.33 | 22.95 | 22.26 | 1651 | 23.78 | 1500 | 22.32 | 2715 | 60745 | 8 |
2016-12-14 | 23.82 | 23.82 | -1.32 | ![]() |
22.5 | 22.5 | 22.5 | 1720 | 23.78 | 1000 | 22.5 | 134 | 3016 | 2 |
2016-12-13 | 23.82 | 23.82 | -23.82 | ![]() |
0 | 0 | 0 | 1520 | 23.9 | 1003 | 22.5 | 0 | 0 | 0 |
2016-12-12 | 23 | 23.82 | 0.82 | ![]() |
23.82 | 23.9 | 23.8 | 1520 | 23.9 | 1003 | 22.5 | 4248 | 101201 | 11 |
2016-12-08 | 23.19 | 23 | -0.19 | ![]() |
23 | 23 | 23 | 450 | 23.9 | 1003 | 22.5 | 700 | 16100 | 1 |
2016-12-07 | 23.19 | 23.19 | -23.19 | ![]() |
0 | 0 | 0 | 1350 | 23.9 | 1003 | 22.5 | 0 | 0 | 0 |
2016-12-06 | 22.51 | 23.19 | 0.99 | ![]() |
23.5 | 23.5 | 22.75 | 1100 | 24.45 | 1003 | 22.5 | 1777 | 41210 | 5 |
2016-12-05 | 23.26 | 22.51 | -0.76 | ![]() |
22.5 | 22.52 | 22.5 | 900 | 24.99 | 1003 | 22.5 | 4537 | 102109 | 14 |
2016-12-04 | 22.64 | 23.26 | 0.86 | ![]() |
23.5 | 23.5 | 22.9 | 0 | 0 | 1000 | 21.75 | 630 | 14656 | 3 |
2016-12-01 | 22.06 | 22.64 | 0.94 | ![]() |
23 | 23 | 22.45 | 250 | 22.9 | 0 | 0 | 2427 | 54948 | 8 |
2016-11-30 | 22.06 | 22.06 | -22.06 | ![]() |
0 | 0 | 0 |