responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

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

Mohandes Insurance

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