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 %

Development & Engineering Consultants

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 19.64 20.42 0.66 20.3 20.85 19.7 67588 20.31 49346 20.3 160153 3282927 277
2022-01-09 18.99 19.64 0.65 19.64 19.95 18.89 42727 19.77 54561 19.69 85036 1650494 154
2022-01-05 18.81 18.99 0.15 18.96 19.47 18.8 46585 19.17 34052 19.05 71885 1381386 136
2022-01-04 18.61 18.81 0.25 18.86 19 18.55 47742 18.86 69979 18.81 26930 507631 49
2022-01-03 18.07 18.61 0.49 18.56 19 18.02 36853 18.84 102718 18.61 103293 1920358 162
2022-01-02 18.07 18.07 0.02 18.09 18.44 18.06 45646 18.18 29036 18.11 10459 189875 30
2021-12-30 18.07 18.07 -0.12 17.95 18.18 17.95 57019 18.07 15178 17.95 20505 370607 46
2021-12-29 18.14 18.07 -0.1 18.04 18.75 17.91 66311 18.29 35564 18.07 67629 1244911 126
2021-12-28 18.14 18.14 0 18.14 18.22 17.82 40480 18.12 30045 17.89 16946 306187 40
2021-12-27 18.17 18.14 0.33 18.5 18.5 17.63 27574 18.49 35314 18.16 65618 1182579 120
2021-12-26 18.32 18.17 -0.29 18.03 18.45 18 53991 18.17 18639 18.03 33687 610353 79
2021-12-23 17.43 18.32 0.89 18.32 19.48 17.52 45587 18.4 71154 18.32 87713 1613082 174
2021-12-22 21.31 20.91 -0.36 20.95 21.48 20.72 54280 20.95 24007 20.92 64962 1369823 136
2021-12-21 20.94 21.31 0.38 21.32 21.33 21 56331 21.32 21493 21.12 23503 495202 60
2021-12-20 20.94 20.94 0.06 21 21.2 21 51788 21 15090 21.01 13950 293293 35
2021-12-19 20.94 20.94 0 20.94 21.01 20.94 45332 21.36 13049 20.94 6553 137550 23
2021-12-16 20.94 20.94 0.06 21 21.37 20.83 52195 21.24 19453 20.94 6658 139220 18
2021-12-15 20.48 20.94 0.46 20.94 21.49 20.23 51010 20.98 22346 20.94 44797 937753 69
2021-12-14 20.89 20.48 0.08 20.97 21.45 20.23 46453 20.97 23790 20.48 17822 368985 41
2021-12-13 21.01 20.89 0.22 21.23 21.43 20.74 34926 21.22 21129 20.9 53715 1129546 104
2021-12-12 21.46 21.01 -0.46 21 21.78 21 38529 21.28 26369 21.01 39338 835408 84
2021-12-09 21.96 21.46 -0.53 21.43 22.29 21.05 45943 21.65 32099 21.46 32771 705747 61
2021-12-08 21.15 21.96 0.65 21.8 22.02 20.95 29288 22.3 38467 21.96 47181 1030118 94
2021-12-07 22.05 21.15 -1 21.05 22.81 20.86 62767 21.35 45302 21.15 69795 1519698 130
2021-12-06 22.31 22.05 -0.26 22.05 23.24 22 39647 22.05 7002 21.87 76476 1708773 145
2021-12-05 22.32 22.31 -0.01 22.31 22.69 22.1 23920 22.58 22302 22.31 98719 2201986 177
2021-12-02 22.61 22.32 -0.29 22.32 23.13 22.3 37083 22.4 29460 22.3 59887 1352736 108
2021-12-01 23.34 22.61 -0.93 22.41 23.25 22.4 52564 22.61 37424 22.47 103363 2358306 177
2021-11-30 22.57 23.34 0.77 23.34 23.68 22.03 46178 23.19 71681 23.13 134250 3116143 221
2021-11-29 23.04 22.57 -0.53 22.51 23.39 22.37 43559 22.49 49473 22.5 100223 2285069 136
2021-11-28 22.82 23.04 0.22 23.04 23.48 20.54 34008 22.99 71077 22.8 73666 1657394 156
2021-11-25 21.88 22.82 0.94 22.82 23.85 22.2 42895 23 37256 22.82 65885 1516316 136
2021-11-24 19.96 21.88 2.34 22.3 22.49 20 33592 22.29 38394 21.88 117327 2515890 217
2021-11-23 20.52 19.96 -0.52 20 20.66 18.63 45821 20 47839 20 73993 1479440 107
2021-11-22 18.47 20.52 2.53 21 21 18 16135 21.3 44341 20.01 25240 496188 55
2021-11-21 18.47 18.47 0 18.47 18.47 17.62 21015 18.46 31164 18 14765 265929 31
2021-11-18 18.3 18.47 0.17 18.47 19.25 17.71 15942 19.19 57646 18.15 60572 1109139 117
2021-11-17 19.42 18.3 -1.12 18.3 20 17.99 40748 18.3 35069 18.05 53764 996863 105
2021-11-16 18.87 19.42 0.55 19.42 20 18.52 21789 19.42 28468 19.15 57444 1100413 88
2021-11-15 20.01 18.87 -1.16 18.85 20 18.54 32119 19.4 49978 18.88 25622 490692 53
2021-11-14 19.81 20.01 0.2 20.01 20.2 19.75 25408 20.3 30951 20.01 15851 317083 49
2021-11-11 18.6 19.81 0.95 19.55 20.22 19 18872 20.3 41388 19.81 17812 352320 44
2021-11-10 20.2 18.6 -1.6 18.6 20.08 18.5 26903 18.99 32894 18.6 24110 465563 55
2021-11-09 20.72 20.2 -0.59 20.13 21.7 20.13 25809 20.59 44261 20.2 28978 603555 54
2021-11-08 20.24 20.72 0.71 20.95 20.99 20.02 31454 20.94 56412 20.72 19927 412344 47
2021-11-07 20.22 20.24 0.19 20.41 21 19.51 25574 20.4 67619 20.17 153016 3070455 107
2021-11-04 20.51 20.22 -0.47 20.04 20.99 20 27782 20.68 86191 20.23 26869 544171 60
2021-11-03 22.98 20.51 -2.78 20.2 23 20.2 45270 21.9 75885 20.51 34030 749041 69
2021-11-02 22.52 22.98 0.19 22.71 23.17 22.3 30749 23.17 59677 22.71 19098 433628 35
2021-11-01 23.14 22.52 -0.62 22.52 24.45 22.1 55195 22.96 35292 22.6 67373 1565742 122
2021-10-31 20.98 23.14 2.16 23.14 23.29 20.21 56537 22.82 173408 23.14 86418 1938521 170
2021-10-28 21.86 20.98 -0.86 21 22.41 17.49 83191 20.97 267243 21 153461 3124722 237
2021-10-27 25.16 21.86 -2.69 22.47 22.48 20.13 79414 22.48 104133 22.41 573866 11773117 357
2021-10-26 31.44 25.16 -6.28 25.16 28.7 25.16 318802 25.16 0 0 458577 11633301 391
2021-10-25 35.78 31.44 -4.34 31.44 34.3 28.7 158861 34 866 31.44 78179 2559316 90
2021-10-24 35.31 35.78 0.47 35.78 37 34.12 118493 35.98 22761 35.78 130130 4679956 92
2021-10-20 34 35.31 1.31 35.31 38.9 32.5 122317 35.6 41867 33.72 364509 12732535 204
2021-10-19 36.29 34 -2.29 34 36.92 32.51 58548 34.79 17756 34 45073 1550401 85
2021-10-18 37.4 36.29 -1.11 36.29 37.75 36 56744 36.7 22324 36.29 29805 1083739 40
2021-10-17 36.64 37.4 1.16 37.8 37.8 36 54685 37.4 41485 36.1 57528 2119188 71
2021-10-14 38.38 36.64 -0.91 37.47 37.97 36 78062 37.49 37947 36.64 24823 906213 58
2021-10-13 38.66 38.38 -0.16 38.5 38.6 37.11 64669 38.2 34163 37.2 51125 1945135 65
2021-10-12 38.65 38.66 0.01 38.66 39.15 37.15 77087 38 48422 38 64633 2488846 96
2021-10-11 38.24 38.65 -0.24 38 39 38 47357 37.99 65490 38 65529 2531742 72
2021-10-10 38.11 38.24 0.13 38.24 39 37.05 43225 38.5 69728 38.24 130090 5015429 201
2021-10-06 37.09 38.11 1.2 38.29 38.59 37 40542 38.11 33562 37.3 72107 2722245 72
2021-10-05 37.09 37.09 0.85 37.94 37.94 36.51 41982 37.94 30869 36.51 15301 564091 26
2021-10-04 36.88 37.09 0.62 37.5 37.5 36.5 44206 37.5 39344 37.5 36117 1328238 48
2021-10-03 38.29 36.88 -1.41 36.88 39.45 36.69 51468 36.88 52396 36.73 48293 1821227 84
2021-09-30 37.92 38.29 0.37 38.29 39.79 36.55 63254 38 44210 38 63524 2439021 69
2021-09-29 37.89 37.92 0.5 38.39 38.49 37.51 41031 37.92 31922 37.12 18627 705900 38
2021-09-28 37.47 37.89 0.42 37.89 39.9 37.5 44691 37.89 30293 37.52 39675 1532030 51
2021-09-27 38.37 37.47 -0.37 38 38.8 37 38981 38.5 33230 38 64175 2423267 76
2021-09-26 39.12 38.37 -0.22 38.9 39.9 38.1 66497 38.9 36932 38.37 28304 1094765 41
2021-09-23 38.9 39.12 0.22 39.12 40 38.82 64861 39.43 51456 39.12 66245 2596459 132
2021-09-22 36.56 38.9 1.44 38 40 36 36396 38 56368 38.26 195350 7439645 290
2021-09-21 37.43 36.56 -0.87 36.56 37 32.1 47917 36.5 20823 36.5 76055 2711644 94
2021-09-20 37.99 37.43 0.91 38.9 38.9 35.6 60371 37.43 24558 36.25 46849 1756486 114
2021-09-19 39.19 37.99 -1.2 37.99 41.95 37.9 71044 38.5 8167 37.56 84509 3305381 104
2021-09-16 39.12 39.19 0.28 39.4 39.99 38 91944 39.4 21443 38.6 62395 2440974 58
2021-09-15 38.89 39.12 0.23 39.12 41.8 38.11 87468 39.12 12434 38.11 71234 2849141 85
2021-09-14 39.6 38.89 0.65 40.25 42 37.31 92680 39.89 26360 38.01 121785 4786614 129
2021-09-13 37.95 39.6 1.05 39 40.1 38.5 54920 39.99 39661 39.01 83521 3307921 119
2021-09-12 38.13 37.95 -0.18 37.95 38.7 36 67168 38.7 25505 37.14 54822 2031724 95
2021-09-09 40.18 38.13 -2.05 38.13 40 35.1 81275 39 49767 37.12 182464 6907318 191
2021-09-08 39.96 40.18 0.22 40.18 43 38.2 104933 40.18 13940 39.27 174862 7107997 312
2021-09-07 39.43 39.96 0.07 39.5 41.25 38.6 79297 39.96 35316 39.52 54992 2185995 109
2021-09-06 41.79 39.43 -2.59 39.2 44 39.04 95983 40.7 17426 39.04 81785 3362220 115
2021-09-05 42.14 41.79 -2.12 40.02 45.8 40.01 92523 41.85 30428 41 101666 4383423 170
2021-09-02 41.69 42.14 -0.14 41.55 43.4 41.12 38074 42.49 30344 41.56 58314 2457328 146
2021-09-01 40.83 41.69 1.44 42.27 42.5 40.75 49513 42.27 38503 42 51511 2147327 143
2021-08-31 42.99 40.83 -1.99 41 43.48 39 76697 41 36716 40 87001 3552116 224
2021-08-30 44.85 42.99 -4.2 40.65 45.64 40.37 97122 41.49 7560 40.65 73051 3140228 181
2021-08-29 46.06 44.86 -1.08 44.98 47 44 106308 44.98 38080 44.02 66170 2968415 154
2021-08-26 46.9 46.06 0.57 47.47 48 43.3 88841 45.8 30181 45 153760 7082790 328
2021-08-25 48.76 46.9 -1.31 47.45 49.9 44 67453 47.45 47857 46 63784 2991709 171
2021-08-24 52.23 48.76 -4.23 48 52.89 47.01 54718 48.92 20936 51 133408 6505106 270
2021-08-23 54.46 52.23 -2.93 51.53 54.5 51.53 83623 51.98 20835 51.54 70466 3680259 179
2021-08-22 50.74 54.46 2.19 52.93 55.81 52 39277 52.93 29301 52.06 196325 10691436 297
2021-08-19 48.34 50.74 4.83 53.17 53.17 44 0 0 167101 53.17 426215 21624511 551
2021-08-18 47.76 48.35 -2.66 45.1 51.5 45 82111 45.5 34374 45.07 230783 11157751 432
2021-08-17 47.34 47.76 0.66 48 49.5 46.01 45835 48.3 61617 48 183890 8782055 380
2021-08-16 50.17 47.34 -4.17 46 49.9 46 34235 48.8 8866 46 3600 170416 9
2021-08-15 52.6 50.18 -5.1 47.5 52.4 47.5 113231 48.9 5896 47.5 151916 7622409 312
2021-08-11 53.2 52.6 -2.65 50.55 56.5 50.5 155523 51.99 42307 50.55 131554 6919621 311
2021-08-10 53.34 53.2 -1.14 52.2 57.88 50.05 132779 53 44114 52.2 297846 15845652 530
2021-08-09 49.34 53.34 3.66 53 54.27 50.31 42832 53 59856 52.02 285207 15212811 375
2021-08-08 45.59 49.34 4.55 50.14 50.14 44.11 0 0 95369 50.14 529021 26104470 425
2021-08-05 41.5 45.59 4.15 45.65 45.65 43 0 0 75382 45.65 300783 13712434 273
2021-08-04 38.01 41.5 3.8 41.81 41.81 39.02 0 0 94320 41.81 229082 9506208 221
2021-08-03 39.45 37.98 1.55 41 42 35.51 95782 41.4 51620 41 484148 18387026 548
2021-08-02 36.13 39.45 3.61 39.74 39.74 38 1331 39.74 79721 39 485024 19134466 380
2021-08-01 33.49 36.13 3.34 36.83 36.83 33 0 0 114110 36.83 209021 7551631 184
2021-07-29 33.11 33.49 0.09 33.2 35.5 32.99 131315 33.75 101569 33.21 302574 10131979 381
2021-07-28 31.11 33.11 2.89 34 34.18 31.41 33159 33.99 95953 33.94 502393 16636021 564
2021-07-27 28.51 31.07 2.85 31.36 31.36 30 0 0 123828 31.36 196612 6109462 128
2021-07-26 26.08 28.51 2.6 28.68 28.68 27 0 0 192241 28.68 599887 17102872 385
2021-07-25 24.26 26.08 2.42 26.68 26.68 24.29 0 0 198667 26.68 276902 7222668 191
2021-07-18 24.15 24.26 -0.35 23.8 25.1 23.8 76378 23.99 45452 23.8 209874 5091780 290
2021-07-15 22.25 24.15 2.22 24.47 24.47 22.32 5645 24.45 121693 24.32 462094 11159087 473
2021-07-14 22.16 22.25 0.1 22.26 22.78 22 120251 22.4 152900 22.26 97545 2170646 137
2021-07-13 21.2 22.16 0.91 22.11 22.8 21.28 82784 22.29 95279 22.11 188669 4181814 241
2021-07-12 20.97 21.2 0.08 21.05 21.6 20.7 37388 21.4 34632 21.06 52045 1103211 89
2021-07-11 21.74 20.97 -1.01 20.73 21.5 20.72 31015 21.2 46453 20.75 56645 1187898 79
2021-07-08 21.9 21.74 -0.66 21.24 22.5 21.2 57927 21.55 48087 21.24 88038 1913939 135
2021-07-07 22.07 21.9 -0.32 21.75 22.8 21.5 69038 21.99 62573 21.8 73615 1612089 105
2021-07-06 23.49 22.07 -1.49 22 22.85 21.22 118991 22.2 74967 22 118936 2625458 160
2021-07-05 24.09 23.49 -0.64 23.45 24.25 22.75 123368 23.38 31913 23.25 122980 2889550 139
2021-07-04 23.14 24.09 1.05 24.19 24.5 23.25 93267 24.19 42543 23.9 171441 4129183 233
2021-06-30 22.48 23.14 0.52 23 23.7 22.61 109257 23.15 55168 23 99793 2309144 176
2021-06-29 22.86 22.48 -0.13 22.73 22.95 21.8 99579 22.8 132835 22.73 66129 1486396 138
2021-06-28 23.11 22.86 -0.57 22.54 23.59 22.11 176200 22.54 39300 22.31 136050 3109866 189
2021-06-27 22.03 23.11 1.37 23.4 24.18 21.75 92384 23.4 90852 23.3 208487 4819000 301
2021-06-24 21.9 22.03 0.08 21.98 22.5 21.35 93979 21.98 53047 21.94 85965 1893617 110
2021-06-23 22.47 21.9 -1.11 21.36 22.6 21 113507 21.87 53715 21.36 178271 3904589 222
2021-06-22 21.27 22.47 1.13 22.4 22.9 21.9 72216 22.4 135325 22.3 174921 3930309 274
2021-06-21 20.04 21.27 1.26 21.3 21.95 20.04 39424 21.4 71379 21.3 116549 2479509 172
2021-06-20 20.61 20.04 -0.61 20 20.94 19.6 57528 20 50255 19.86 88077 1765334 131
2021-06-17 19.61 20.61 0.89 20.5 20.98 19.6 34659 20.5 96215 20.36 60093 1238298 105
2021-06-16 19.28 19.61 0.24 19.52 20.59 18.7 30480 20.42 97753 19.52 97529 1912105 159
2021-06-15 20.1 19.28 -1.6 18.5 20.3 18.09 68650 18.9 71489 18.52 221669 4273691 209
2021-06-14 20.55 20.1 -0.79 19.76 20.5 19.11 58162 20.08 45722 19.76 93802 1885123 105
2021-06-13 21.31 20.55 -1.11 20.2 21.05 20.1 101191 20.3 37859 20.2 377547 7760012 270
2021-06-10 21.53 21.31 -0.73 20.8 21.6 20.75 58333 20.95 62920 20.8 272942 5816252 198
2021-06-09 21.65 21.53 -0.25 21.4 21.9 21.3 71591 21.5 54406 21.41 178897 3851457 152
2021-06-08 22.04 21.65 -0.7 21.34 22.45 21.25 123597 21.47 47106 21.4 230981 5000148 208
2021-06-07 22.48 22.04 -0.68 21.8 22.55 21.56 154718 21.8 80759 21.72 188668 4159069 184
2021-06-06 22.14 22.48 -0.13 22.01 23 21.03 119588 22.19 132561 22.02 258057 5800289 369
2021-06-03 21.91 22.14 -0.26 21.65 22.97 21.12 145453 22.2 66091 21.7 270483 5989181 380
2021-06-02 22.93 21.91 -1.88 21.05 22.99 21 142484 21.49 63943 21.05 335867 7360381 363
2021-06-01 23.78 22.93 -1.23 22.55 23.67 22.12 184015 22.6 83737 22.39 372528 8541302 364
2021-05-31 24.68 23.78 -1.82 22.86 24.69 22.8 217448 23.48 37578 22.85 347148 8254809 364
2021-05-30 24.72 24.68 -0.57 24.15 25.3 24.06 216679 24.1 148753 24.07 413756 10210739 465
2021-05-27 24.97 24.72 -0.42 24.55 25.6 23.63 292902 24.69 81614 24.55 506036 12508500 579
2021-05-26 24.7 24.97 0.05 24.75 26 24.13 274127 24.75 173327 24.43 917984 22923911 903
2021-05-25 22.16 22.46 2.21 24.37 24.37 20.32 0 0 386109 24.37 853696 19174867 820
2021-05-24 22.9 22.16 -1.4 21.5 24 21.36 226178 21.68 88834 21.5 681137 15096994 638
2021-05-23 21.13 22.9 2.11 23.24 23.24 21.4 0 0 239193 23.24 727076 16650478 582
2021-05-20 20.71 21.13 0.79 21.5 21.89 20.13 137822 21.5 68110 21.34 446560 9436630 450
2021-05-19 19.91 20.71 0.65 20.56 21.3 20.35 172290 20.87 130034 20.85 735737 15233802 604
2021-05-18 18.6 19.91 1.86 20.46 20.46 18.7 0 0 132601 20.46 918054 18279701 717
2021-05-17 18.64 18.6 0.11 18.75 18.85 18.42 110791 18.75 138263 18.71 286643 5330610 237
2021-05-11 18.15 18.64 0.55 18.7 19 18 154011 18.7 154986 18.51 244137 4549614 310
2021-05-10 18.44 18.16 -0.44 18 18.56 17.83 152345 18.14 145418 18 285709 5187092 302
2021-05-09 18.86 18.44 -0.86 18 19.18 17.81 257819 18.13 184380 18.01 340878 6285162 425
2021-05-06 18.62 18.86 -0.12 18.5 19.08 18.22 203326 18.59 248186 18.5 229548 4328443 251
2021-05-05 18 18.62 0.74 18.74 19.25 17.71 186878 18.74 239184 18.63 920703 17142045 799
2021-05-04 15.35 16.72 1.53 16.88 16.88 15.7 0 0 309174 16.88 608578 10175726 266
2021-04-28 15.44 15.35 -0.01 15.43 15.55 15.1 51345 15.44 68672 15.43 36431 559210 55
2021-04-27 15 15.44 0.45 15.45 15.67 15.13 54115 15.45 93806 15.35 72031 1112071 100
2021-04-26 14.98 15 0.02 15 15.2 14.66 81518 15.2 77223 15 37290 559252 57
2021-04-25 14.83 14.98 0.07 14.9 15.26 14.89 43473 15 42259 14.9 35093 525797 42
2021-04-22 14.7 14.83 0.2 14.9 15 14.5 33741 14.9 57012 14.8 69462 1029873 80
2021-04-21 14.77 14.7 -0.1 14.67 14.79 14.62 94450 14.7 44610 14.67 26036 382723 37
2021-04-20 14.64 14.77 0.17 14.81 15 14.61 55222 14.89 81875 14.81 45978 679090 54
2021-04-19 14.62 14.64 0.09 14.71 14.96 14.5 43705 14.89 72242 14.71 32239 472018 45
2021-04-18 14.53 14.62 0.24 14.77 14.79 14.35 41332 14.77 41214 14.51 18016 263430 18
2021-04-15 14.65 14.53 -0.23 14.42 14.65 14.26 42235 14.92 68952 14.45 36665 532653 33
2021-04-14 15.06 14.65 -0.74 14.32 15.01 14.27 36850 14.69 38037 14.32 31335 459118 50
2021-04-13 15.62 15.06 -0.62 15 15.7 14.73 46791 15.25 37522 14.83 44364 668271 55
2021-04-12 15.51 15.62 0.19 15.7 15.78 15.5 23385 15.74 807 15.01 45104 704586 34
2021-04-11 15.33 15.51 0.19 15.52 15.68 15.31 27704 15.75 596 14.6 94784 1469641 95
2021-04-08 14.83 15.33 0.43 15.26 15.5 15 3750 15.98 1096 14.55 103114 1581205 102
2021-04-07 14.69 14.83 -0.09 14.6 15.1 14.6 12349 15.49 3692 14.55 24430 362316 20
2021-04-06 14.41 14.69 0.15 14.56 15.34 14.1 5300 15.5 2096 13.92 56297 827204 57
2021-04-05 15.35 14.41 -0.96 14.39 15.06 14 12900 15 1096 14.03 78294 1128468 78
2021-04-04 15.71 15.35 -0.54 15.17 15.9 15.15 16833 16.48 3150 15.05 74301 1140749 87
2021-04-01 15.29 15.71 0.24 15.53 16 15.35 17078 15.99 13838 15.52 56530 887819 82
2021-03-31 15.33 15.29 -0.02 15.31 15.9 15 12720 16 2121 15 129408 1978391 137
2021-03-30 14.71 15.33 1.08 15.79 15.8 14.83 6320 16 6335 15.15 97922 1500786 130
2021-03-29 14.35 14.71 0.64 14.99 14.99 14.37 6101 15.08 12263 14.66 94643 1392008 69
2021-03-28 13.92 14.35 0.58 14.5 14.5 14.08 11464 14.89 10751 14 32405 465037 48
2021-03-25 13.8 13.92 0.21 14.01 14.17 13.68 1736 14.73 2630 13.31 46599 648438 68
2021-03-24 12.96 13.8 0.54 13.5 14.25 13.26 200 13.99 2000 11.7 73617 1016241 86
2021-03-23 13.98 12.96 -0.24 13.74 13.74 12.59 1910 14.49 8100 13.1 69263 897661 78
2021-03-22 15.09 13.98 -1.5 13.59 14.79 13.59 12055 13.85 0 0 147867 2067843 153
2021-03-21 15.46 15.09 -0.46 15 15.4 14.5 17976 15.43 2145 14.67 43868 661752 50
2021-03-18 15.4 15.46 -0.09 15.31 15.8 15.29 17245 15.78 4500 14.32 55300 854926 69
2021-03-17 15.32 15.4 0.08 15.4 15.88 15.2 17965 15.84 3000 15.01 35405 545345 48
2021-03-16 15.43 15.32 -0.04 15.39 15.7 14.81 17900 15.99 8000 15.38 74204 1136537 106
2021-03-15 16.9 15.43 -1.26 15.64 16.8 15.21 34470 16 1000 15.21 204270 3151782 197
2021-03-14 17.18 16.9 -0.47 16.71 17.25 16.7 19072 17.3 7470 16.51 26389 445983 44
2021-03-11 16.93 17.18 0.22 17.15 17.4 16.85 15872 17.25 9900 16.51 96495 1658184 116
2021-03-10 16.91 16.93 -0.06 16.85 17.16 16.46 14972 17.08 21350 16.73 45383 768148 47
2021-03-09 16.82 16.91 -0.07 16.75 17.07 16.75 12172 17 17916 16.45 76521 1293968 83
2021-03-08 16.96 16.82 -0.34 16.62 17.19 16.5 12944 16.96 9350 16.11 33841 569040 71
2021-03-07 16.47 16.96 0.48 16.95 17.19 16.7 11672 17.5 7150 16.11 106861 1811865 121
2021-03-04 16.69 16.47 0.01 16.7 16.76 16.06 13793 17.34 6150 16.05 58302 960018 103
2021-03-03 17.76 16.69 -1.04 16.72 17.45 16 41095 17.29 4000 16.05 164680 2748298 190
2021-03-02 17.87 17.76 -0.64 17.23 18.35 17.2 65767 18.08 1640 17.06 221306 3929761 189
2021-03-01 17.96 17.87 0.24 18.2 18.2 17.6 39153 18.44 4840 17.45 77376 1382892 110
2021-02-28 18.44 17.96 -0.59 17.85 18.4 17.73 27026 18.69 2640 17.54 151547 2722299 158
2021-02-25 18.11 18.44 0.16 18.27 18.75 18.22 34526 18.75 4008 18.16 110877 2045057 115
2021-02-24 18.26 18.11 0.34 18.6 18.6 17.82 51635 18.79 6746 18.16 459509 8319489 318
2021-02-23 18.71 18.26 -0.47 18.24 18.69 18.02 31977 18.79 2467 18.03 259891 4746107 232
2021-02-22 18.03 18.71 0.32 18.35 19.2 18.3 17749 19.1 7454 18.3 528387 9885405 456
2021-02-21 17.31 18.03 0.82 18.13 18.38 17.6 13072 18.37 15120 17.6 240071 4327432 229
2021-02-18 17.59 17.31 -0.11 17.48 17.62 17.2 26942 17.84 12632 17.07 85928 1487532 116
2021-02-17 18 17.59 -0.69 17.31 18.25 17.23 36063 17.98 14297 17.21 112618 1981429 117
2021-02-16 18.04 18 0.12 18.16 18.44 17.71 25559 18.98 15684 17.85 294615 5304067 306
2021-02-15 18.92 18.04 -0.74 18.18 18.88 17.8 27071 18.98 0 0 576599 10404568 356
2021-02-14 18.99 18.92 -0.24 18.75 19.1 18.41 19320 19.49 0 0 114431 2165018 99
2021-02-11 19.32 18.99 -0.38 18.94 19.5 18.84 22714 19.8 1 18.5 259341 4924518 209
2021-02-10 19.55 19.32 -0.41 19.14 19.56 19.12 31732 19.76 10076 18.77 36453 704398 64
2021-02-09 19.69 19.55 -0.17 19.52 19.68 19.3 20582 20.15 10076 18.77 70610 1380269 93
2021-02-08 19.4 19.69 -0.19 19.21 20.19 19 19185 20.15 50176 19.13 367796 7243149 364
2021-02-07 19.05 19.4 0.17 19.22 19.6 19.08 38190 19.49 25501 18.6 141190 2738494 126
2021-02-04 18.74 19.05 0.49 19.23 19.29 18.64 36966 19.35 15501 18.5 179436 3418291 195
2021-02-03 19 18.74 -0.14 18.86 19 18.61 58950 19.32 51501 18.5 31362 587700 57
2021-02-02 19.43 19 -0.45 18.98 19.65 18.77 53398 19.4 55629 18.86 176942 3362587 179
2021-02-01 18.84 19.43 0.75 19.59 19.68 18.8 45784 19.6 36680 18.35 237547 4614539 278
2021-01-31 19.08 18.84 -0.28 18.8 19.18 18.6 34711 19 36680 18.35 88977 1676082 91
2021-01-27 19.04 19.08 -0.13 18.91 19.4 18.71 29612 19.3 62229 18.62 254909 4863210 141
2021-01-26 18.67 19.04 0.33 19 19.3 18.6 30171 19.26 56814 18.88 261526 4979221 250
2021-01-25 18.15 18.67 0.64 18.79 18.97 18.16 35278 18.88 72445 18.5 323770 6044794 393
2021-01-24 17.98 18.15 0.02 18 18.44 17.81 40486 18.2 44080 17.81 218377 3963074 248
2021-01-21 17.99 17.98 -0.21 17.78 18.23 17.77 26540 18.28 39080 17.3 101832 1831251 113
2021-01-20 17.31 17.99 0.83 18.14 18.3 17.49 34491 18.29 46230 17.4 382009 6873827 381
2021-01-19 17.37 17.31 0.03 17.4 17.45 17.15 39487 17.68 3530 17.03 27172 470297 35
2021-01-18 17.51 17.37 -0.39 17.12 17.74 17.06 32217 17.68 45805 17.03 102643 1783383 126
2021-01-17 17.27 17.51 0.25 17.52 17.8 17 34956 17.75 6000 17.1 171525 3003781 173
2021-01-14 17.13 17.27 -0.03 17.1 17.47 17.1 24887 17.29 300 16.72 47043 812473 60
2021-01-13 16.81 17.13 0.28 17.09 17.37 16.83 22889 17.44 12228 16.72 164061 2810477 126
2021-01-12 16.88 16.81 -0.1 16.78 16.98 16.6 31540 17 6500 16.45 51767 870292 60
2021-01-11 17.01 16.88 -0.31 16.7 17.01 16.7 23946 17 42000 16.56 45617 770106 36
2021-01-10 16.83 17.01 0.13 16.96 17.3 16.85 24946 17.24 42052 16.86 102409 1741586 54
2021-01-06 16.71 16.83 0.11 16.82 17.08 16.63 13410 17.27 25000 16.66 40102 675073 46
2021-01-05 16.8 16.71 -0.11 16.69 16.97 16.6 18004 17.29 20220 16.67 37861 632597 38
2021-01-04 16.98 16.8 -0.22 16.76 16.9 16.76 24399 17.29 300 16.67 48750 818904 44
2021-01-03 17.12 16.98 -0.12 17 17.3 16.85 23705 17.29 300 16.67 38685 656770 49
2020-12-31 17.02 17.12 -0.06 16.96 17.45 16.94 10101 17.48 198 16.87 341439 5843771 134
2020-12-30 17.07 17.02 -0.1 16.97 17.29 16.97 34634 17.19 50198 16.87 50981 867807 47
2020-12-29 16.82 17.07 0.17 16.99 17.28 16.9 28090 17.3 5200 16.8 88085 1503344 78
2020-12-28 16.57 16.82 0.23 16.8 16.97 16.7 13090 17 8779 16.8 46439 781299 45
2020-12-27 16.68 16.57 -0.07 16.61 16.89 16.39 12285 16.96 1940 15.71 80500 1333756 64
2020-12-24 16.52 16.68 0.28 16.8 16.8 16.55 5485 17 11940 16.37 52190 870484 45
2020-12-23 16.11 16.52 0.45 16.56 16.65 16.37 8476 16.75 232642 16.56 180789 2986830 140
2020-12-22 15.94 16.11 0.35 16.29 16.29 14.8 4543 16.75 0 0 63482 1022804 92
2020-12-21 17.44 15.94 -1.74 15.7 17.01 15.7 45448 16.29 0 0 165020 2630203 118
2020-12-20 17.25 17.44 0.05 17.3 17.65 17.26 40910 17.72 30864 17.02 62792 1094997 59
2020-12-17 17.2 17.25 0.19 17.39 17.43 17.1 45393 17.43 30780 17 76615 1321449 99
2020-12-16 17.48 17.2 -0.28 17.2 17.3 17.05 53873 17.49 28780 17 138795 2386988 103
2020-12-15 17.23 17.48 -0.03 17.2 17.84 17.13 52920 17.47 30220 17.12 156063 2727886 167
2020-12-14 17.3 17.23 -0.07 17.23 17.48 17.08 44790 17.5 38220 17.05 104380 1798269 89
2020-12-13 17.42 17.3 -0.12 17.3 17.5 17.2 61728 17.69 24220 17.04 86237 1492049 72
2020-12-10 17.57 17.42 -0.39 17.18 17.64 17.11 78233 17.8 5720 17.2 46359 807345 75
2020-12-09 17.78 17.57 -0.35 17.43 17.89 17.43 123793 17.98 15871 17.37 189793 3335093 123
2020-12-08 17.9 17.78 -0.2 17.7 18.02 17.68 100972 17.98 17630 17.61 139851 2487163 130
2020-12-07 17.81 17.9 -0.1 17.71 18.22 17.6 99779 18.06 15130 17.35 128731 2304236 144
2020-12-06 17.8 17.81 -0.14 17.66 18.1 17.66 80464 18 15130 17.35 139859 2490327 117
2020-12-03 17.73 17.8 0.06 17.79 17.99 17.55 60670 18.36 15130 17.35 154080 2742786 138
2020-12-02 18.1 17.73 -0.33 17.77 18.13 17.42 68209 17.97 15800 17.3 130701 2316784 150
2020-12-01 18.21 18.1 -0.21 18 18.38 17.92 51559 18.3 13200 17.87 155344 2811846 138
2020-11-30 18.27 18.21 -0.27 18 18.69 17.9 46550 18.4 11900 17.6 240367 4377682 216
2020-11-29 17.57 18.27 0.58 18.15 18.6 17.63 51637 18.35 21904 17.93 395360 7222552 366
2020-11-26 17.88 17.57 -0.38 17.5 18.08 17.22 70144 17.99 10930 17.2 180395 3169850 102
2020-11-25 17.84 17.88 -0.22 17.62 18.25 17.61 74400 18.25 15692 17.2 179107 3201779 169
2020-11-24 17.65 17.84 0.09 17.74 18.1 17.5 50493 18.08 20768 17.61 151779 2707594 170
2020-11-23 17.77 17.65 -0.43 17.34 18.13 17.34 50781 17.99 9236 17.32 187295 3305330 164
2020-11-22 17.94 17.77 -0.31 17.63 18 17.61 78638 18 11502 17.5 124821 2218631 117
2020-11-19 17.97 17.94 -0.16 17.81 18.1 17.77 29254 18.4 13502 17.8 319210 5727947 247
2020-11-18 17.96 17.97 -0.23 17.73 18.33 17.69 34742 18.19 7672 17.67 395834 7115092 327
2020-11-17 18.05 17.96 -0.33 17.72 18.44 17.7 23379 18.69 8502 17.67 435496 7822636 272
2020-11-16 18.54 18.05 -0.63 17.91 18.7 17.66 40816 18.15 17422 17.88 385229 6955030 350
2020-11-15 18.3 18.54 0 18.3 19 18.21 13784 18.33 11984 18.03 590397 10947559 493
2020-11-12 16.79 17.66 1.18 17.97 18.36 16.66 6350 17.99 29822 17.61 671619 11862981 620
2020-11-11 16.96 16.79 -0.3 16.66 17.02 16.57 31050 17.19 24040 16.34 205552 3451473 215
2020-11-10 16.94 16.96 -0.11 16.83 17.4 16.66 26850 17 2500 16.6 195819 3321048 155
2020-11-09 16.6 16.94 0.4 17 17.28 16.55 22900 17.4 10600 16.71 253130 4287173 268
2020-11-08 16.25 16.6 0.2 16.45 16.95 16.25 25145 16.95 9636 16.25 248583 4126574 242
2020-11-05 16.18 16.25 -0.01 16.17 16.8 15.96 22845 16.68 5136 15.61 286844 4661012 211
2020-11-04 16.1 16.18 0.19 16.29 16.47 16 16971 16.42 41136 16.04 241349 3904046 159
2020-11-03 16.41 16.1 -0.51 15.9 16.5 15.53 21281 16.98 4136 15.19 175861 2830586 137
2020-11-02 16.87 16.41 -0.87 16 17.2 15.57 12795 17 9635 15.51 608940 9990437 382
2020-11-01 17.39 16.87 -0.89 16.5 17.15 16.39 50334 17 27125 16.33 134907 2276379 114
2020-10-28 18.21 17.39 -1.21 17 18.33 16.91 8366 19.4 41000 16.8 506027 8802134 254
2020-10-27 17.73 18.21 0.33 18.06 18.5 17.35 10466 18.7 53930 17.5 320183 5829711 235
2020-10-26 17.15 17.73 0.75 17.9 18.19 17 7200 18.44 8940 17.35 301762 5349273 244
2020-10-25 17.58 17.15 -0.08 17.5 17.75 16.25 6200 18.74 200 16.01 145056 2487467 151
2020-10-22 19 17.58 -1.9 17.1 18.25 17.1 17900 17.9 0 0 461471 8111994 310
2020-10-21 18.63 19 -0.53 18.1 19.65 17.56 28700 19.51 1000 17.53 458383 8709757 337
2020-10-20 18.93 18.63 0.07 19 19.15 18 14189 19.07 30980 18.2 455961 8494988 344
2020-10-19 18.53 18.93 0 18.53 19.3 18.47 12027 19.54 11430 18.02 217026 4109174 184
2020-10-18 19.19 18.53 -0.79 18.4 19 18.19 37050 18.75 14940 18.02 240485 4456311 158
2020-10-15 19.76 19.19 -0.76 19 19.8 18.55 52602 19.77 22907 18.72 247264 4745236 177
2020-10-14 20.01 19.76 -0.51 19.5 20.4 19.35 71287 20.25 16270 19.26 601916 11892082 422
2020-10-13 20.2 20.01 -0.59 19.61 20.67 19.6 55882 20.45 19772 19.55 318036 6365035 267
2020-10-12 20.19 20.33 0.01 20.2 21.1 19.71 63527 20.26 27870 19.72 397167 8075793 316
2020-10-11 19.49 20.19 1.11 20.6 20.98 19.5 23343 20.95 37645 20.5 496540 10025989 375
2020-10-07 19.98 19.49 -0.48 19.5 19.89 19.03 17367 20.9 5150 18.5 394534 7690900 382
2020-10-06 19.72 19.98 -0.65 19.07 21 18.3 30256 20.7 3425 18.31 543068 10848972 451
2020-10-05 20.91 19.72 -1.4 19.51 21.18 19.21 40777 21.2 20 18.82 506869 9994602 376
2020-10-04 20.45 20.91 0.15 20.6 21.97 20.56 36170 21 4642 19.71 683797 14300189 370
2020-10-01 19.19 20.45 1.51 20.7 21 18.77 1000 21.1 5339 20.02 974156 19917250 597
2020-09-30 19.24 19.19 -0.18 19.06 19.97 18.66 13000 19.7 5220 18.7 778068 14933320 494
2020-09-29 18.05 19.24 1.75 19.8 19.85 17.76 0 0 8280 18 1463674 28166610 1059
2020-09-28 18.32 18.05 -0.82 17.5 18.48 17.5 10910 19 7650 17.38 770257 13902483 670
2020-09-27 17.95 18.32 0.05 18 19.19 17.7 13995 18.38 7200 17.15 456769 8368010 474
2020-09-24 15.99 16.71 1.59 17.58 17.58 15.17 0 0 11328 16.72 1189205 19875891 735
2020-09-23 13.95 14.81 1.39 15.34 15.34 14 0 0 14102 15.03 546856 8101285 503
2020-09-22 13.94 13.95 -0.04 13.9 14.15 13.6 38809 14.3 13022 13.9 33052 460942 37
2020-09-21 14.11 13.94 -0.57 13.54 14.39 13.54 51053 13.95 2101 13.06 129362 1803063 115
2020-09-20 13.93 14.11 0.07 14 14.29 13.9 34645 14.33 10117 13.86 179710 2536459 140
2020-09-17 13.92 13.93 0.05 13.97 14.04 13.76 28311 14.19 3446 13.84 47920 667641 66
2020-09-16 13.93 13.92 -0.04 13.89 14.16 13.8 30236 14.19 14601 13.81 23293 324287 36
2020-09-15 13.91 13.93 0.08 13.99 14 13.63 39736 14 14206 13.75 26728 372215 31
2020-09-14 14.07 13.91 -0.4 13.67 14.39 13.62 39561 14.2 12151 13.41 53680 746437 68
2020-09-13 13.95 14.07 0.05 14 14.35 14 32161 14.38 5701 13.56 78710 1107506 42
2020-09-10 13.78 13.95 -0.01 13.77 14.18 13.77 10861 14.39 2000 12.51 7890 110095 16
2020-09-09 13.51 13.78 0.39 13.9 14.01 13.18 13741 14 7300 13.2 115663 1594012 85
2020-09-08 14.09 13.51 -0.41 13.68 13.9 13 44311 13.75 1272 13.08 87679 1184775 72
2020-09-02 14.34 14.45 0.24 14.58 14.67 14.29 59641 14.59 19011 14.28 104326 1507367 131
2020-09-01 14.61 14.34 -0.16 14.45 14.67 14.17 27408 14.6 6011 14.2 116459 1669804 109
2020-08-31 14.85 14.61 -0.16 14.69 15 14.32 25097 14.93 8960 14.31 189219 2764212 171
2020-08-30 14.95 14.85 -0.25 14.7 15.9 14.64 32550 14.99 4000 14.54 256256 3805986 188
2020-08-27 14.53 14.95 0.23 14.76 15.2 14.76 14872 15.22 11550 14.5 152651 2282422 147
2020-08-26 14.15 14.53 0.96 15.11 15.55 14.1 9330 15.5 18165 14.81 1698426 24675606 547
2020-08-25 14.18 14.15 -0.18 14 14.3 14 64825 14.2 9150 13.86 24550 347329 29
2020-08-24 14.23 14.18 -0.3 13.93 14.46 13.9 55600 14.6 13500 13.86 63872 905403 84
2020-08-23 13.89 14.23 0.37 14.26 14.48 14 67717 14.57 11205 14.26 204674 2913123 172
2020-08-19 13.72 13.89 0.28 14 14 13.65 19217 14.41 6205 13.65 61190 849755 73
2020-08-18 13.95 13.72 -0.31 13.64 14 13.46 27867 14.07 17105 13.56 63392 869441 68
2020-08-17 14.13 13.95 -0.52 13.61 14.2 13.6 32967 14.41 4000 13.22 80040 1116910 89
2020-08-16 14.03 14.13 0.05 14.08 14.48 14 18757 14.6 4000 14.06 85195 1204154 69
2020-08-13 14.29 14.03 -0.12 14.17 14.39 13.9 15357 14.7 0 0 41635 584000 57
2020-08-12 14.49 14.29 -0.29 14.2 14.55 14 53415 14.8 11050 13.71 88755 1268678 91
2020-08-11 14.54 14.49 -0.09 14.45 14.72 14.4 57875 14.75 15451 14.1 48175 698241 47
2020-08-10 14.46 14.54 -0.04 14.42 14.85 14.23 47707 14.78 19471 14.25 290821 4229275 220
2020-08-09 14.15 14.46 0.07 14.22 14.8 14.11 29500 14.8 17470 14.2 81965 1185271 80
2020-08-06 14.54 14.15 -0.25 14.29 14.5 14.01 26775 14.8 17150 14 73204 1036054 66
2020-08-05 14.21 14.54 0.05 14.26 14.98 14.26 39900 14.8 15950 14 120576 1753289 112
2020-08-04 13.59 14.21 0.5 14.09 14.4 13.84 17200 14.49 17160 13.86 90801 1290555 121
2020-07-29 13.2 13.59 0.55 13.75 13.75 13.3 9947 13.84 45300 13.4 208210 2830227 186
2020-07-28 13.52 13.2 -0.37 13.15 13.49 13.1 27238 13.45 61175 13.07 41317 545468 48
2020-07-27 13.49 13.52 -0.23 13.26 13.76 13.25 35088 13.5 55700 13.2 114227 1544170 96
2020-07-26 13.5 13.49 0.01 13.51 13.72 13.38 18773 13.99 50200 13.05 72970 984686 74
2020-07-22 13.3 13.5 0.3 13.6 13.9 13 13495 13.97 67700 13.2 169015 2282006 158
2020-07-21 13.25 13.3 -0.14 13.11 13.7 13.03 25647 13.59 15200 12.8 137725 1832039 103
2020-07-20 12.64 13.25 0.62 13.26 13.47 12.75 10295 13.45 7520 13.11 162094 2148212 147
2020-07-19 13.13 12.64 -0.52 12.61 13.58 12.1 22177 12.98 10030 12.15 185219 2340610 198
2020-07-16 13.91 13.13 -0.51 13.4 13.5 12.7 12314 13.44 58620 12.75 123112 1616294 112
2020-07-15 14.98 13.91 -1.49 13.49 15.18 13.49 38860 14.89 0 0 264746 3682454 228
2020-07-14 15.72 14.98 -0.92 14.8 15.3 14.7 47362 15.75 7300 14.63 177949 2666123 145
2020-07-13 15.74 15.72 -0.13 15.61 16.07 15.61 51037 15.98 4000 15.26 193412 3040141 127
2020-07-12 14.96 15.74 0.82 15.78 15.91 15.19 27772 15.98 4120 15.26 210197 3308686 149
2020-07-09 15.62 14.96 -0.42 15.2 15.25 14.62 17108 15.42 2095 14.07 194636 2912175 170
2020-07-08 15.21 15.62 0.2 15.41 15.93 15.33 11918 15.6 119400 15.3 254369 3973776 183
2020-07-07 14.68 15.21 0.91 15.59 15.59 14.84 17450 15.6 12500 15.2 291318 4429582 257
2020-07-06 14.66 14.68 0.14 14.8 14.9 14.55 24397 15 4500 14 219409 3220047 191
2020-07-05 14.38 14.66 0.14 14.52 14.99 14.4 30812 15 7100 14 307877 4513301 269
2020-06-30 13.89 14.38 0.41 14.3 14.6 14.02 34558 14.6 6100 13.51 167116 2403584 172
2020-06-29 13.78 13.89 0.22 14 14.2 13.7 62540 14.44 15371 13.56 194494 2701343 175
2020-06-28 13.95 13.78 -0.24 13.71 14.02 13.61 76890 13.93 14705 13.4 65389 901221 95
2020-06-25 14.18 13.95 -0.36 13.82 14.25 13.8 81051 14 11300 13.3 253823 3540146 146
2020-06-24 13.72 14.18 0.32 14.04 14.57 13.9 66062 14.49 11800 13.83 343423 4870164 253
2020-06-23 13.2 13.72 1 14.2 14.4 12.9 13500 14.39 24675 13.81 638694 8765622 517
2020-06-22 12.95 13.2 0.05 13 13.5 12.9 61215 13.34 20525 12.8 154177 2034554 148
2020-06-21 13.29 12.95 -0.34 12.95 13.19 12.5 38800 13.3 9705 12.7 98919 1280958 107
2020-06-18 13.53 13.29 -0.16 13.37 13.7 13.01 39288 13.48 13126 13.06 250081 3323240 216
2020-06-17 13.46 13.53 0.05 13.51 13.8 13.32 34238 13.6 5400 13.01 183331 2476398 190
2020-06-16 12.93 13.46 0.48 13.41 13.85 13.2 30323 13.86 27406 13.32 415324 5589596 328
2020-06-15 12.69 12.93 0.35 13.04 13.39 12.26 25361 13.4 25680 12.91 154166 1992634 148
2020-06-14 12.98 12.69 -0.47 12.51 12.95 12.43 32545 12.89 9500 12.26 125788 1596800 119
2020-06-11 13.13 12.98 -0.22 12.91 13.03 12.9 26295 13.5 7700 12.82 60246 782024 62
2020-06-10 13.13 13.13 -0.03 13.1 13.4 12.64 47952 13.3 16698 12.91 173649 2280253 177
2020-06-09 13.34 13.13 -0.34 13 13.48 12.86 20425 13.3 9597 12.91 129692 1702637 146
2020-06-08 13.03 13.34 0.2 13.23 13.7 13 21945 13.65 5000 12.1 386210 5153009 375
2020-06-07 11.9 13.03 1.19 13.09 13.09 12.7 0 0 7870 13.09 207576 2704517 149
2020-06-04 11.9 11.9 0.3 12.2 12.2 11.73 42070 12.29 1990 11.75 179473 2135912 137
2020-06-03 11.93 11.9 -0.13 11.8 12.12 11.72 43570 11.95 8174 11.73 51202 609178 60
2020-06-02 11.74 11.93 0.06 11.8 12.18 11.8 33390 12.16 5842 11.76 98330 1173171 90
2020-05-31 11.15 11.74 0.56 11.71 11.98 11.46 11880 11.94 6337 11.1 79506 933616 101
2020-05-17 10.86 11.07 0.14 11 11.26 10.8 16610 11.3 3162 10.7 30732 340138 48
2020-05-14 10.88 10.86 0.02 10.9 10.99 10.7 10642 11.1 1162 10.44 14220 154391 21
2020-05-13 11.25 10.88 -0.26 10.99 11.11 10.6 27642 11.1 2600 10.32 47402 515570 58
2020-05-12 10.73 11.25 0.44 11.17 11.36 11.02 1642 11.38 5100 11.01 64718 727820 74
2020-05-11 10.94 10.73 0.21 11.15 11.15 10.25 0 0 4600 10.72 213788 2294388 155
2020-05-10 11.86 10.94 -1.09 10.77 11.69 10.68 8975 11.99 500 10.71 282984 3094823 253
2020-05-07 12.95 11.86 -1.29 11.66 13.1 11.66 18775 12.95 0 0 422155 5006873 292
2020-05-06 12.55 12.95 0.45 13 13.16 12.8 9700 13.2 9591 12.58 54708 708646 64
2020-05-05 11.85 12.55 0.85 12.7 12.99 11.75 4000 12.95 9296 12.1 220478 2766767 222
2020-05-04 11.7 11.85 0.3 12 12 11.52 4565 12 6796 11.57 54321 643822 68
2020-05-03 12.4 11.7 -0.49 11.91 12.29 11.35 11165 12.62 1121 11.52 131650 1540122 149
2020-04-30 12.47 12.4 -0.14 12.33 12.54 12.17 10065 12.74 7501 12.1 75346 933946 100
2020-04-29 12.49 12.47 -0.35 12.14 12.65 12.14 7600 12.9 3000 12.1 48544 605486 63
2020-04-28 12.01 12.49 0.49 12.5 12.7 12.11 11002 12.77 8000 12.1 99788 1246248 127
2020-04-27 12.34 12.01 -0.25 12.09 12.23 11.7 19829 12.7 12245 11.83 98737 1186057 121
2020-04-26 12.18 12.34 0.22 12.4 12.75 12.13 5529 12.65 8120 12.21 90015 1110705 127
2020-04-23 11.84 12.18 0.35 12.19 12.69 12.06 4500 12.5 5642 11.01 168537 2053295 154
2020-04-22 11 11.84 1.1 12.1 12.1 10.9 0 0 25082 11.51 281218 3329441 251
2020-04-21 11.07 11 -0.03 11.04 11.24 10.77 10230 11.49 10082 10.81 62854 691136 63
2020-04-16 11.01 11.07 -0.01 11 11.17 10.98 7715 11.35 10082 10.76 67363 745642 84
2020-04-15 11.15 11.01 -0.15 11 11.39 10.7 11215 11.35 17836 10.7 99009 1090361 128
2020-04-14 10.74 11.15 0.63 11.37 11.37 10.75 9315 11.39 18052 11 139785 1559263 160
2020-04-13 10.6 10.74 0.07 10.67 11 10.65 10742 11 14990 10.51 49249 528969 53
2020-04-12 10.77 10.6 -0.07 10.7 10.89 10.41 9315 10.96 9210 10.3 34217 362864 43
2020-04-09 10.84 10.77 -0.24 10.6 11.11 10.6 7745 11.09 6000 10.11 52780 568418 62
2020-04-08 10.61 10.84 0.07 10.68 11.2 10.6 10000 10.95 7000 10.5 214679 2326532 185
2020-04-07 10.11 10.61 0.51 10.62 11 10.3 3229 11 6711 10.44 132657 1407537 152
2020-04-06 9.68 10.11 0.41 10.09 10.35 9.9 5915 10.39 5500 10.03 49857 503964 71
2020-04-05 9.94 9.68 0.02 9.96 9.99 9.4 2950 10.49 8604 9.12 54426 526964 86
2020-04-02 10.05 9.94 -0.33 9.72 10.18 9.67 5100 10.84 6442 9.52 51608 512729 61
2020-04-01 10.43 10.05 -0.44 9.99 10.6 9.91 6700 10.4 300 9.51 101792 1023459 136
2020-03-31 9.88 10.43 0.52 10.4 10.64 10.19 4829 10.6 1442 9.25 85051 887190 95
2020-03-30 10.09 9.88 -0.16 9.93 10.03 9.25 9550 10.4 2852 9.41 46442 458897 59
2020-03-29 9.96 10.09 0.04 10 10.3 9.78 9200 10.58 5912 9.92 73921 746079 81
2020-03-26 9.66 9.96 0.35 10.01 10.2 9.66 10200 10.39 8242 9.5 52997 528070 61
2020-03-25 9.13 9.66 0.77 9.9 9.9 9.2 2700 9.9 10460 9.21 129411 1249990 140
2020-03-24 9.28 9.13 -0.22 9.06 9.36 9 11329 9.59 9160 8.65 144454 1318612 177
2020-03-23 8.78 9.28 0.39 9.17 9.57 9.09 1532 9.39 6265 8.62 76428 709574 94
2020-03-22 8.57 8.78 0.02 8.59 9.17 8.52 2350 9.28 1900 8.3 85529 751089 119
2020-03-19 9.13 8.57 0.04 9.17 9.2 8.22 1200 9.18 100 8.3 273316 2342212 290
2020-03-18 10.01 9.13 -1 9.01 9.95 9.01 10381 9.01 0 0 44742 408654 33
2020-03-17 11.05 10.01 -1.1 9.95 10.5 9.95 2950 9.95 0 0 139694 1398937 121
2020-03-16 12.26 11.05 -1.22 11.04 11.12 11.04 2800 11.15 0 0 120818 1334609 120
2020-03-15 13.53 12.26 -1.35 12.18 13.4 12.18 3135 12.94 0 0 87407 1071902 91
2020-03-11 13.29 13.53 -0.08 13.21 13.9 13.2 650 13.88 0 0 142656 1929867 142
2020-03-10 13.08 13.29 0.59 13.67 13.7 12.9 3650 13.8 6200 12.91 233721 3105339 248
2020-03-09 14.08 13.08 -1.16 12.92 13.77 12.88 2100 14.3 0 0 104068 1360924 129
2020-03-08 14.88 14.08 -0.83 14.05 14.4 13.81 12760 14.49 10498 13.9 111736 1572771 126
2020-03-05 14.16 14.88 0.57 14.73 15.18 14.6 7350 15.25 6612 14.2 286464 4262746 291
2020-03-04 14.03 14.16 0.44 14.47 14.59 13.6 5100 14.65 21550 14.14 80295 1137300 122
2020-03-03 14.22 14.03 -0.21 14.01 14.37 13.75 4800 14.35 26561 13.87 104508 1466285 155
2020-03-02 14.14 14.22 -0.42 13.72 14.7 13.21 11300 14.55 0 0 98740 1404256 85
2020-03-01 15.64 14.14 -1.56 14.08 14.84 14.08 7111 15 0 0 182809 2585111 177
2020-02-27 15.51 15.64 -0.33 15.18 16.2 15.13 11111 15.95 32500 15.03 395556 6187933 388
2020-02-26 14.9 15.51 1.08 15.98 15.99 14.94 27230 16.08 19459 15.12 228889 3550217 238
2020-02-12 13.69 13.98 0.41 14.1 14.15 13.72 67929 14.15 20557 13.85 235166 3286562 244
2020-02-11 13.59 13.69 0.11 13.7 13.89 13.43 54469 13.85 20757 13.55 76957 1053657 78
2020-02-10 13.91 13.59 -0.32 13.59 13.84 13.49 35977 13.6 24467 13.51 62546 849861 81
2020-02-09 13.49 13.91 0.18 13.67 14.2 13.59 50928 13.9 35108 13.63 358867 4990895 293
2020-02-06 13.2 13.49 0.23 13.43 13.7 13.2 37889 13.7 11180 13.4 136185 1837724 137
2020-01-16 13.42 14.03 0.7 14.12 14.33 13.4 26065 14.19 7000 13.99 316455 4439121 283
2020-01-15 13.61 13.42 -0.31 13.3 13.59 13.26 32550 13.8 4690 13 66306 890120 96
2020-01-14 13.81 13.61 -0.37 13.44 13.84 13.4 34413 13.74 9378 13.35 64428 876568 88
2020-01-13 13.69 13.81 0.01 13.7 14.09 13.59 13663 14.33 7288 13.57 133513 1844286 130
2019-12-12 15.06 14.72 -0.65 14.41 15.05 14.32 8948 15.28 12195 14.06 54565 803360 58
2019-12-11 14.61 15.06 0.39 15 15.47 14.75 10145 15.4 17295 14.73 155908 2347854 150
2019-12-10 13.98 14.61 1.06 15.04 15.04 13.9 3500 15.19 52180 14.7 113392 1657047 140
2019-12-09 14.01 13.98 -0.01 14 14 13.82 35540 14.25 38200 13.6 16969 237208 20
2019-12-08 14.13 14.01 -0.12 14.01 14.05 14 14740 14.2 34400 13.75 30570 428170 24
2019-12-05 14.26 14.13 -0.26 14 14.48 13.86 16340 14.27 8700 13.6 35525 502095 58
2019-12-04 13.84 14.26 0.36 14.2 14.39 14 15490 14.48 3700 14.01 32753 467104 45
2019-12-03 14.02 13.84 0.08 14.1 14.1 13.35 10990 14.26 4235 13.98 51435 711983 50
2019-12-02 14.7 14.02 -1.18 13.52 14.56 13.52 40670 13.89 1000 13.51 72449 1015880 89
2019-12-01 14.84 14.7 -0.33 14.51 15 14.51 48510 14.8 2975 14.24 44500 654288 48
2019-11-28 14.63 14.84 0.12 14.75 15 14.66 31935 15.09 2975 14.24 58064 861851 61
2019-11-27 14.66 14.63 -0.05 14.61 14.91 14.59 40434 14.9 11775 14.25 14229 208119 19
2019-11-26 15.05 14.66 -0.72 14.33 14.89 14.33 47534 15 11775 14.25 36601 536407 63
2019-11-25 15.15 15.05 -0.22 14.93 15.34 14.93 56784 15.3 7150 14.51 32830 494031 30
2019-11-24 15.42 15.15 -0.38 15.04 15.31 15 55004 15.58 7780 14.8 35171 532805 53
2019-11-21 15.34 15.42 0.06 15.4 15.76 15.25 44934 15.7 32017 15.24 87262 1345732 98
2019-11-20 14.82 15.34 0.78 15.6 15.7 14.91 37924 15.76 41517 15.24 174821 2681872 209
2019-11-19 14.94 14.82 -0.27 14.67 15.08 14.65 47329 14.99 34100 14.16 53899 798946 54
2019-11-18 15.4 14.94 -0.54 14.86 15.21 14.7 49850 15.08 27200 14.53 86280 1289029 97
2019-11-17 15.61 15.4 -0.5 15.11 15.9 15.09 64085 15.5 7553 15.09 106230 1636162 93
2019-11-14 15.77 15.61 -0.27 15.5 16.25 15.33 45635 15.98 20529 15.45 120185 1876280 122
2019-11-13 15.92 15.77 -0.17 15.75 16.16 15.64 56585 15.97 12801 15.61 30071 474204 31
2019-11-12 16.12 15.92 -0.22 15.9 16.2 15.76 40345 16.16 7709 15.24 86316 1374495 97
2019-11-11 15.62 16.12 0.5 16.12 16.47 15.69 59135 16.41 16451 16.11 345039 5563566 358
2019-11-07 15.43 15.62 0.05 15.48 15.87 15.45 22265 15.7 14692 15.41 143271 2237585 165
2019-11-06 15.55 15.43 -0.24 15.31 15.69 15.2 81267 15.69 22932 15.1 51205 789989 50
2019-11-05 15.26 15.55 0.34 15.6 15.7 15.35 61608 15.68 16787 15.03 120308 1871217 133
2019-11-04 15.41 15.26 -0.35 15.06 15.39 15.06 85969 15.7 16993 15.03 74780 1141195 80
2019-11-03 15.52 15.41 0.07 15.59 15.85 15.23 86569 15.77 26225 15.16 213972 3297845 227
2019-10-31 15.71 15.52 -0.13 15.58 15.77 15.37 18149 15.6 8175 15.16 73171 1135977 94
2019-10-30 16 15.71 -0.39 15.61 16.05 15.6 54724 15.94 28399 15.52 196464 3086649 158
2019-10-29 15.96 16 -0.12 15.84 16.25 15.81 31550 16.4 39479 15.72 204526 3272461 185
2019-10-28 15.72 15.96 0.27 15.99 16.26 15.57 37207 16.12 22090 15.75 306893 4897333 318
2019-10-27 15.09 15.72 0.56 15.65 15.91 15.39 21024 15.79 29025 15.51 291705 4586556 333
2019-10-24 14.6 15.09 0.7 15.3 15.35 14.64 16899 15.38 34850 15.07 281278 4243714 310
2019-10-23 14.78 14.6 -0.04 14.74 14.8 14.4 32844 14.89 44560 14.45 103192 1506169 78
2019-10-22 14.5 14.78 0.14 14.64 14.95 14.5 26466 14.89 22220 14.23 138435 2046232 130
2019-10-21 13.96 14.5 0.63 14.59 14.78 13.8 27152 14.69 25670 14.07 229058 3321295 202
2019-10-20 13.97 13.96 -0.02 13.95 14.08 13.78 44402 14.18 19820 13.77 33269 464448 36
2019-10-17 13.96 13.97 -0.15 13.81 14.01 13.81 40779 14.23 19670 13.77 16925 236486 21
2019-10-16 13.63 13.96 0.37 14 14 13.89 44240 14.25 20435 13.7 32162 449133 38
2019-10-15 13.96 13.63 -0.06 13.9 13.9 13.5 46740 13.9 12670 13.57 63850 870014 82
2019-10-14 14.01 13.96 -0.29 13.72 14.02 13.72 61659 14.3 26850 13.61 54545 761623 70
2019-10-13 14.11 14.01 -0.05 14.06 14.15 13.9 63059 14.37 14850 13.86 18068 253093 28
2019-10-10 14.03 14.11 -0.03 14 14.41 13.96 38359 14.37 14200 13.56 65270 920944 65
2019-10-09 14.09 14.03 -0.06 14.03 14.27 13.8 36189 14.3 17300 14 107071 1502123 94
2019-10-08 14.14 14.09 -0.04 14.1 14.25 14.01 33189 14.47 15550 14 109948 1549306 109
2019-10-07 13.81 14.14 0.29 14.1 14.4 14 33434 14.4 12700 13.55 98460 1392319 101
2019-10-03 13.8 13.81 0.2 14 14.2 13.27 25695 14.2 23425 13.51 212368 2933505 224
2019-10-02 14.27 13.8 -0.57 13.7 14.08 13.66 21955 13.97 24625 13.6 184823 2550439 189
2019-10-01 14.11 14.27 -0.01 14.1 14.55 14.01 17705 14.37 8300 13.72 233511 3332669 191
2019-09-30 13.92 14.11 0.1 14.02 14.43 13.63 13385 14.5 23300 13.72 99599 1405200 146
2019-09-29 12.98 13.92 1.02 14 14.01 13.61 6800 14.17 16400 13.34 173353 2412369 149
2019-09-26 12.82 12.98 0.51 13.33 13.34 12.51 21155 13.5 19000 12.73 103296 1341041 102
2019-09-25 12.51 12.82 0.56 13.07 13.07 12.11 31348 13.5 15275 12.9 116913 1498594 149
2019-09-24 13.38 12.51 -0.78 12.6 13.49 12.05 21715 13 0 0 179546 2245844 181
2019-09-22 15.8 14.44 -1.58 14.22 15.8 14.22 46663 14.22 0 0 202837 2928735 194
2019-09-18 16.2 15.8 -0.5 15.7 16.13 15.61 59208 15.99 11303 15.51 161496 2552172 208
2019-09-17 16.38 16.2 -0.68 15.7 16.69 15.52 98020 16.19 8558 15.51 229891 3724249 332
2019-09-15 16.37 16.55 0.06 16.43 16.87 16.25 47755 16.79 27163 16.3 260988 4319021 306
2019-09-12 16.26 16.37 0.04 16.3 16.63 16.01 37184 16.67 30492 16.24 236039 3864269 253
2019-09-11 15.99 16.26 0.3 16.29 16.49 16.03 54344 16.45 19808 16 160820 2615541 224
2019-09-10 16.01 15.99 -0.01 16 16.2 15.89 71409 16.17 17758 15.85 102735 1642284 108
2019-09-09 16.1 16.01 -0.11 15.99 16.27 15.86 63570 16.25 20758 15.84 82678 1323286 64
2019-09-08 15.71 16.1 0.34 16.05 16.3 15.75 82862 16.39 8258 15.75 137669 2216720 197
2019-09-05 15.92 15.71 -0.14 15.78 15.98 15.6 77244 16.05 9758 15.51 55955 879074 78
2019-08-25 16.45 16.06 -0.66 15.79 16.7 15.79 50353 16 22725 15.77 114680 1841986 137
2019-08-22 16.23 16.45 0.03 16.26 16.65 16 20173 16.7 45525 16.18 136339 2242965 177
2019-08-21 16.42 16.23 -0.41 16.01 16.7 15.9 30155 16.2 19675 15.86 115012 1866082 149
2019-08-20 15.76 16.42 0.73 16.49 16.7 15.91 23965 16.75 18455 16 232970 3825321 255
2019-08-19 15.32 15.76 0.93 16.25 16.33 15.5 17725 16.39 56592 16.14 265447 4184090 267
2019-08-18 14.61 15.32 1.13 15.74 15.74 14.58 15116 15.74 32570 15.5 282257 4324881 326
2019-08-15 14.87 14.61 -0.21 14.66 14.9 14.5 21495 14.93 15078 14.14 49830 727995 54
2019-08-15 14.87 14.61 -0.21 14.66 14.9 14.5 21495 14.93 15078 14.14 49830 727995 54
2019-08-15 14.87 14.61 -0.21 14.66 14.9 14.5 21495 14.93 15078 14.14 49830 727995 54
2019-08-08 14.21 14.34 0.12 14.33 14.5 14.24 26689 14.48 15038 14.11 124366 1783110 126
2019-08-08 14.21 14.34 0.12 14.33 14.5 14.24 26689 14.48 15038 14.11 124366 1783110 126
2019-08-08 14.21 14.34 0.12 14.33 14.5 14.24 26689 14.48 15038 14.11 124366 1783110 126
2019-08-08 14.21 14.34 0.12 14.33 14.5 14.24 26689 14.48 15038 14.11 124366 1783110 126
2019-08-08 14.21 14.34 0.12 14.33 14.5 14.24 26689 14.48 15038 14.11 124366 1783110 126
2019-08-08 14.21 14.34 0.12 14.33 14.5 14.24 26689 14.48 15038 14.11 124366 1783110 126
2019-08-08 14.21 14.34 0.12 14.33 14.5 14.24 26689 14.48 15038 14.11 124366 1783110 126
2019-08-08 14.21 14.34 0.12 14.33 14.5 14.24 26689 14.48 15038 14.11 124366 1783110 126
2019-08-08 14.21 14.34 0.12 14.33 14.5 14.24 26689 14.48 15038 14.11 124366 1783110 126
2019-08-08 14.21 14.34 0.12 14.33 14.5 14.24 26689 14.48 15038 14.11 124366 1783110 126
2019-08-08 14.21 14.34 0.12 14.33 14.5 14.24 26689 14.48 15038 14.11 124366 1783110 126
2019-08-08 14.21 14.34 0.12 14.33 14.5 14.24 26689 14.48 15038 14.11 124366 1783110 126
2019-08-07 14.02 14.21 0.28 14.3 14.46 14 25189 14.55 7525 14.07 69130 982372 77
2019-08-06 14 14.02 0 14 14.36 14 15882 14.55 10155 13.83 64146 899553 54
2019-08-05 14.2 14 -0.25 13.95 14.11 13.95 19002 14.55 10155 13.83 35240 493351 55
2019-08-04 14.16 14.2 -0.05 14.11 14.43 14.1 22602 14.3 11316 14.11 26308 373549 44
2019-08-01 14.17 14.16 0.08 14.25 14.34 14.02 15402 14.5 6055 14 56266 796548 72
2019-08-01 14.17 14.16 0.08 14.25 14.34 14.02 15402 14.5 6055 14 56266 796548 72
2019-08-01 14.17 14.16 0.08 14.25 14.34 14.02 15402 14.5 6055 14 56266 796548 72
2019-07-25 15.07 14.79 -0.35 14.72 14.82 14.7 25319 15.28 24770 14.7 12648 187052 36
2019-07-24 15.42 15.07 -0.42 15 15.32 14.75 31350 15.3 21575 14.7 42825 645537 60
2019-07-22 15 15.42 0.33 15.33 15.6 15.14 21751 15.69 35033 15 64427 993236 78
2019-07-21 14.7 15 0.38 15.08 15.2 14.85 30681 15.19 31228 14.92 78898 1183613 100
2019-07-18 14.74 14.7 -0.13 14.61 14.89 14.61 28521 15.12 26548 14.54 38602 567625 49
2019-07-18 14.74 14.7 -0.13 14.61 14.89 14.61 28521 15.12 26548 14.54 38602 567625 49
2019-07-18 14.74 14.7 -0.13 14.61 14.89 14.61 28521 15.12 26548 14.54 38602 567625 49
2019-06-27 16.12 16.23 -0.12 16 16.5 15.92 24495 16.39 3500 15.84 79537 1290976 126
2019-06-27 16.12 16.23 -0.12 16 16.5 15.92 24495 16.39 3500 15.84 79537 1290976 126
2019-06-24 16.47 15.93 -1.05 15.42 16.68 15.37 41623 16 1020 15.27 83761 1334078 116
2019-06-23 16.83 16.47 -0.45 16.38 16.71 16.35 31704 16.7 15655 16.22 17650 290681 36
2019-06-20 16.96 16.83 -0.18 16.78 17 16.5 28530 17.23 17355 16.71 130240 2192325 193
2019-06-20 16.96 16.83 -0.18 16.78 17 16.5 28530 17.23 17355 16.71 130240 2192325 193
2019-06-20 16.96 16.83 -0.18 16.78 17 16.5 28530 17.23 17355 16.71 130240 2192325 193
2019-06-13 15.69 16.51 1.34 17.03 17.25 15.94 0 0 50986 17 280040 4622396 380
2019-06-12 15.95 15.69 0.02 15.97 16 15.4 24005 15.97 13815 15.02 111306 1746559 110
2019-06-11 15.94 15.95 -0.05 15.89 16.06 15.71 19855 16.2 19220 15.71 45180 720659 74
2019-06-10 15.52 15.94 0.28 15.8 16.2 15.59 16870 16 16220 15.6 43827 698549 67
2019-06-09 15.02 15.52 0.52 15.54 15.79 15.32 17900 15.94 12670 15.09 36946 573283 54
2019-06-03 15.05 15.02 -0.04 15.01 15.34 15 17200 15.44 13314 14.82 16267 244389 24
2019-06-02 15.29 15.05 -0.47 14.82 15.15 14.82 9900 15.7 6150 14.67 32450 488230 22
2019-05-30 15.82 15.29 -0.32 15.5 15.5 15.05 6700 16 17040 15.02 62573 956492 67
2019-05-23 14.12 14.47 0.2 14.32 14.7 14 11450 14.77 8200 14.29 37887 548376 67
2019-05-22 14.24 14.12 -0.14 14.1 14.35 14.1 12230 14.7 0 0 14745 208138 27
2019-05-21 14.08 14.24 0 14.08 14.5 14.04 7800 14.49 2000 12.73 42600 606538 46
2019-05-20 13.91 14.08 0.09 14 14.3 13.51 11200 14.3 10000 14 13330 187690 38
2019-05-19 14.49 13.91 -0.89 13.6 14.32 13.6 14540 15 6005 13.5 45557 633504 69
2019-05-16 15.02 14.49 -0.52 14.5 14.66 14.32 18340 15 4850 14.03 15630 226542 36
2019-05-15 14.94 15.02 -0.2 14.74 15.35 14.66 19230 15.17 5510 14.65 80857 1214158 93
2019-05-14 14.98 14.94 -0.28 14.7 15.05 14.65 21340 15.4 910 14.4 30425 454675 40
2019-05-13 15.33 14.98 -0.53 14.8 15.84 14.72 23840 15.4 0 0 17699 265149 39
2019-05-12 15.19 15.33 -0.19 15 15.53 15 18017 15.88 3470 15 21289 326385 51
2019-05-09 15.11 15.19 0.29 15.4 15.49 14.71 20017 15.5 100 14.81 14382 218399 37
2019-05-06 17.73 16.44 -1.46 16.27 17.32 16.26 16162 16.89 555 16.01 44367 729271 59
2019-05-05 18.23 17.73 -0.88 17.35 18.15 17.32 14578 18 7266 17.25 23110 409646 60
2019-05-02 18.17 18.23 -0.07 18.1 18.53 18.08 16678 18.65 7250 18.05 13350 243319 32
2019-04-30 18.34 18.17 -0.21 18.13 18.39 18.12 17300 18.65 9000 18.05 6400 116285 20
2019-04-24 18.47 18.34 -0.22 18.25 18.47 18.2 18115 18.68 10638 18.05 6550 120138 19
2019-04-23 18.87 18.47 -0.77 18.1 18.99 18.1 23851 19 10688 18.05 25304 467442 49
2019-04-22 18.27 18.87 0.43 18.7 19 18.49 22901 18.99 14838 18.5 46837 883760 87
2019-04-21 18.94 18.27 -0.77 18.17 18.52 18.1 20784 19 8668 18.08 18475 337514 47
2019-04-18 19.52 18.94 -0.62 18.9 19.29 18.7 23586 19.5 6710 18.51 36842 697782 67
2019-04-17 19.81 19.52 -0.51 19.3 19.97 19.25 22886 19.9 13725 19.22 71502 1395552 134
2019-04-16 20.37 19.81 -0.69 19.68 20.5 19.5 38744 20 25340 19.52 47300 936850 111
2019-04-15 20.46 20.37 -0.31 20.15 20.83 20.15 40361 20.8 16270 20.05 44172 899573 78
2019-04-14 20.27 20.46 0.23 20.5 20.84 20 28318 20.9 17685 20.21 52821 1080600 100
2019-04-11 20.24 20.27 0.04 20.28 20.51 20 27322 20.5 6800 19.32 43298 877861 76
2019-04-10 20.42 20.24 -0.39 20.03 20.65 20.03 34846 20.8 13642 20.03 19200 388640 52
2019-04-03 21.55 22.23 0.47 22.02 22.69 21.75 9134 22.48 7338 21.71 134405 2988169 218
2019-04-02 22.13 21.55 -0.39 21.74 21.98 21.21 11954 21.75 7538 21.3 82012 1767582 132
2019-04-01 23.29 22.13 -1.57 21.72 23 21.52 17114 22.9 1883 21.52 149133 3300053 234
2019-03-27 23.5 23.44 -0.23 23.27 23.97 23.2 20162 23.89 11830 23.27 19234 450863 30
2019-03-26 23.13 23.5 0.29 23.42 23.99 23.16 24912 23.99 9340 22.83 32689 768079 48
2019-03-25 23.3 23.13 -0.08 23.22 23.67 22.8 16879 23.99 8270 22.65 68449 1583253 110
2019-03-24 23.87 23.3 -0.67 23.2 23.99 22.91 22309 24.09 7880 22.79 63256 1473662 86
2019-03-21 23.97 23.87 0.03 24 24.15 23.5 18808 24.3 13857 23.5 38215 912203 66
2019-03-20 24.02 23.97 -0.27 23.75 24.46 23.65 19108 24.45 13597 23.7 44729 1072354 81
2019-03-19 24.73 24.02 -1.09 23.64 24.86 23.5 26663 24.45 11610 23.11 61632 1480581 116
2019-03-14 24.95 24.41 -0.64 24.31 25.12 24.02 35976 24.69 26890 24.11 130669 3189661 177
2019-03-11 25.35 24.97 -0.73 24.62 25.49 24.52 25903 24.8 31785 24.51 104614 2612470 173
2019-03-10 26.42 25.35 -1.62 24.8 26.33 24.53 32361 25.49 12735 24.32 298831 7575235 397
2019-02-27 26.5 26.15 -0.59 25.91 26.62 25.55 14819 26.99 12500 25.51 23322 609791 29
2019-02-25 26.27 27 0.48 26.75 27.49 26.75 20314 27.2 11279 26.42 29280 790495 60
2019-02-17 23.94 23.61 0.06 24 24.24 23.01 16352 24.49 13510 23.26 43608 1029643 78
2019-02-14 23.1 23.94 0.65 23.75 24.4 23.44 11355 24 13590 23 55038 1317716 89
2019-01-10 21.48 21.38 0.02 21.5 21.53 21.15 15619 21.94 3693 21.15 33143 708649 37
2018-12-30 20.19 19.85 -0.84 19.35 20 19.35 8620 20.37 9545 19.5 7008 139125 18
2018-12-27 20.21 20.19 -0.21 20 20.5 20 9708 20.39 2378 19.7 39230 792091 46
2018-12-26 19.99 20.21 0.03 20.02 20.49 19.99 13517 20.37 9458 20 35975 726959 49
2018-12-25 19.98 19.99 0.01 19.99 20.2 19.7 6624 20.5 7878 19.7 14125 282379 20
2018-12-24 20.14 19.98 -0.33 19.81 20 19.76 9659 20.5 9526 19.82 16312 325959 31
2018-11-14 17.57 18.13 0.43 18 18.56 17.76 6483 18.35 6700 17.13 104590 1896203 150
2018-11-13 17.02 17.57 0.51 17.53 18 16.99 8590 17.95 6800 17.27 132009 2319253 205
2018-11-12 17.19 17.02 -0.13 17.06 17.4 16.9 4745 17.98 6225 16.8 72655 1236613 79
2018-11-11 17.27 17.19 -0.23 17.04 17.64 17 7911 18 853 17 52792 907735 80
2018-11-08 17.59 17.27 -0.48 17.11 17.68 17 11565 17.67 11078 17 73644 1271714 104
2018-11-01 18.18 17.28 -1.3 16.88 18 16.81 5283 17.98 17088 16.8 140554 2428800 220
2018-10-31 18.27 18.18 -0.76 17.51 19 17.38 8739 18.49 3830 17.01 107384 1951826 167
2018-10-30 17.59 18.27 0.76 18.35 19.25 17.55 5840 18.74 4850 18.26 151660 2771345 245
2018-10-29 16.46 17.59 1.53 17.99 17.99 17.15 10747 18 22780 17.07 75228 1323332 141
2018-10-28 15.84 16.46 1.58 17.42 17.42 15 0 0 11212 17 213702 3518325 333
2018-10-25 16.78 15.84 -0.77 16.01 16.58 15.11 5733 16.57 459 15.11 57364 908764 117
2018-10-24 17.24 16.78 -0.92 16.32 17.73 16.32 8167 16.99 6827 16 91801 1540040 153
2018-10-23 16.12 17.24 0.88 17 17.73 16.06 6204 17.25 19257 16.05 108394 1869110 201
2018-10-22 14.87 16.12 1.48 16.35 16.35 15.07 0 0 28285 16.25 184210 2968786 185
2018-10-21 13.68 14.87 1.32 15 15.04 13.51 0 0 21000 14.25 258083 3837766 197
2018-10-18 13.57 13.68 0.23 13.8 13.84 13.4 7273 14 17549 13.35 60850 832540 86
2018-10-17 13.36 13.57 0.29 13.65 13.89 13.2 8506 13.82 18249 13.35 103765 1407902 168
2018-10-16 13.12 13.36 0 13.12 13.6 12.87 8683 13.59 15475 12.8 52858 705992 63
2018-10-15 13.3 13.12 -0.3 13 13.47 13 2814 13.46 13525 12.8 49605 650863 79
2018-10-14 12.83 13.3 0.49 13.32 13.75 13 4651 13.87 8050 13.01 156580 2082508 198
2018-10-11 12.77 12.83 0.19 12.96 13.28 12.31 2685 13.25 300 12.01 115630 1483111 191
2018-10-10 12.25 12.77 0.53 12.78 13.1 12.05 2100 13.34 25427 12.54 96939 1238115 135
2018-10-09 11.79 12.25 0.46 12.25 12.8 11.59 1880 12.8 17242 12 95350 1168422 127
2018-10-08 11.28 11.79 1.11 12.39 12.4 11.04 0 0 3001 11.51 126851 1495708 200
2018-10-02 11.42 11.7 0.57 11.99 11.99 11.25 1000 12.12 4997 11.05 36613 428278 50
2018-10-01 11.62 11.42 0.02 11.64 11.64 11.27 2964 12 5400 11.45 24444 279057 34
2018-09-30 11.61 11.62 -0.34 11.27 12.14 11.27 4464 12 5820 11.27 35601 413710 51
2018-09-13 13.66 13.54 -0.3 13.36 13.9 13.33 13016 13.97 4005 13.11 18071 244711 25
2018-09-12 13.76 13.66 -0.2 13.56 13.8 13.56 9063 13.97 6450 13.56 10755 146953 26
2018-09-10 13.86 13.76 -0.16 13.7 14 13.65 9913 14.29 6400 13.65 40526 557675 47
2018-09-09 14 13.86 -0.37 13.63 14.23 13.51 10658 14.29 4350 13.5 37811 524011 38
2018-09-06 13.88 14 0.12 14 14.05 13.96 9663 14.37 4450 13.5 24316 340540 33
2018-09-05 14.14 13.88 -0.14 14 14.01 13.78 10301 14.45 6650 13.75 27339 379395 37
2018-09-04 14.04 14.14 0.15 14.19 14.59 14 8375 14.45 4475 13.9 51257 724590 66
2018-09-03 14.64 14.04 -0.58 14.06 14.42 13.8 8566 14.24 3975 13.71 80952 1136762 125
2018-09-02 14.54 14.64 -0.3 14.24 15.2 14.15 13571 14.5 5755 14.03 102543 1501329 138
2018-08-30 14.08 14.54 0.62 14.7 14.72 14.2 9716 14.83 5825 14.21 69467 1009871 111
2018-08-29 13.93 14.08 0.41 14.34 14.34 13.8 11327 14.43 10425 14.06 70927 998990 107
2018-08-28 13.49 13.93 0.26 13.75 14.09 13.73 2827 13.93 2625 13.34 45113 628292 63
2018-08-27 13.95 13.49 -0.52 13.43 13.74 13.4 14993 13.74 11625 13.35 49409 666538 80
2018-08-26 13.91 13.95 -0.31 13.6 14.14 13.6 12988 14.14 11211 13.6 18425 257089 39
2018-08-19 13.96 13.91 0.03 13.99 14 13.75 3802 14.43 10875 13.6 22167 308281 30
2018-08-15 14.71 14.09 -0.73 13.98 14.6 13.93 5648 14.48 600 13.4 126864 1787464 171
2018-08-12 15.63 15.28 -0.13 15.5 15.5 15 20197 15.8 3480 14.77 38543 589044 45
2018-08-02 14.89 14.95 -0.14 14.75 15.29 14.65 17737 14.9 11410 14.7 59527 890037 106
2018-08-01 14.89 14.89 -0.16 14.73 15.09 14.62 16737 15.49 14310 14.5 56967 848092 85
2018-07-31 14.18 14.89 0.82 15 15.33 14.06 15207 15.21 14350 14.87 66222 986175 120
2018-07-30 14.5 14.18 -0.42 14.08 14.58 14.04 16526 15 350 14.01 9614 136366 24
2018-07-29 14.54 14.5 -0.04 14.5 14.7 14.3 10289 15.42 200 14.01 25245 366075 36
2018-07-24 15.06 14.96 -0.43 14.63 15.3 14.63 20919 15 8138 14.64 37318 558360 72
2018-07-15 16.33 16.51 -0.02 16.31 16.99 16 21207 16.75 4245 16.15 129762 2142643 144
2018-07-12 17.09 16.33 -0.74 16.35 17.07 16 19169 16.36 870 15.81 135104 2205664 173
2018-07-09 17.52 17.48 -0.22 17.3 17.77 17.25 11413 17.85 5142 17.11 105098 1837630 156
2018-07-08 18.01 17.52 -0.61 17.4 18.73 17.02 4972 17.5 4102 17.01 130054 2278076 139
2018-07-05 18.87 18.01 -0.77 18.1 18.98 17.51 8901 18.64 2780 17.81 79974 1440360 106
2018-07-03 19.92 19.35 -0.82 19.1 19.7 19.06 20036 19.99 2185 18.4 46462 899251 92
2018-07-02 19.89 19.92 -0.54 19.35 20.47 19.35 16954 20.8 3137 19.35 89016 1773013 127
2018-06-28 19.22 19.89 0.3 19.52 20.38 19.3 7995 20.47 3300 19.37 101025 2009420 176
2018-06-27 18.29 19.22 1.01 19.3 19.7 18.61 13150 19.72 8573 19 204079 3921753 279
2018-06-26 19.04 18.29 -0.3 18.74 18.74 18 19879 18.85 2019 17.57 86021 1573263 122
2018-06-25 19.03 19.04 -0.58 18.45 19.89 18.31 15997 19.4 2490 18.43 162897 3101493 227
2018-06-21 17.23 18.61 1.6 18.83 18.95 17.55 0 0 6134 18.3 195363 3636325 254
2018-06-20 16.94 17.23 0.36 17.3 17.8 17 10038 17.49 13420 17.01 68203 1175316 92
2018-06-19 17.05 16.94 -0.05 17 17 16.5 15878 17.48 3915 16.5 32364 548397 31
2018-06-14 17.3 17.05 -0.38 16.92 17.43 16.89 14473 17.48 3065 16.4 22297 380192 50
2018-06-13 16.99 17.3 0.14 17.13 17.5 17 6931 17.48 6459 17.12 10448 180789 28
2018-05-31 21.17 19.43 -1.85 19.32 21.15 19.06 2540 19.91 0 0 136172 2645243 221
2018-05-30 21.58 21.17 -0.58 21 21.5 21 13517 21.95 5900 20.52 21876 463208 45
2018-05-29 21.96 21.58 -0.66 21.3 22.01 21.28 13310 21.99 9006 21.28 22257 480216 64
2018-05-28 21.78 21.96 -0.12 21.66 22.48 21.52 11940 22.5 10316 21.63 57127 1254800 117
2018-05-23 21.52 21.24 -0.48 21.04 21.51 21 22018 21.45 15211 21 53283 1131847 129
2018-05-22 21.35 21.52 -0.32 21.03 22.38 21.03 17688 22.2 15011 20.55 56279 1211067 133
2018-05-21 21.69 21.35 -0.19 21.5 22 20.61 20001 21.98 15261 20.7 150677 3216322 282
2018-05-20 22.39 21.69 -0.98 21.41 22.22 21.3 22789 21.97 6975 21.07 51720 1121735 119
2018-05-17 22.13 22.39 0.24 22.37 22.94 22.01 12066 22.94 793 22.06 58653 1313077 117
2018-05-16 23.11 22.13 -0.96 22.15 23.39 21.5 21910 22.3 715 20.9 131203 2904139 255
2018-05-15 25.1 23.11 -1.6 23.5 24.3 22.59 16407 23.9 1740 22.66 161217 3726486 280
2018-05-14 24.08 25.1 1.02 25.1 25.99 24.38 6492 25.49 5778 24.3 113057 2837238 235
2018-05-13 22.94 24.08 1.68 24.62 25.23 22.05 550 24.99 9591 25.02 190530 4588691 381
2018-04-30 25.08 24.7 -0.92 24.16 25.08 24.05 5773 25.65 897 23.53 88878 2195704 141
2018-04-29 25.24 25.08 -0.33 24.91 25.45 24.87 9496 25.65 175 24.02 89422 2242419 150
2018-04-26 25.44 25.24 -0.24 25.2 25.8 25 13633 25.4 227 24.41 56163 1417377 135
2018-03-18 21.96 21.57 -0.93 21.03 22.4 20.9 19424 21.8 2165 20.81 185480 4000407 249
2018-03-15 21.33 21.96 1.17 22.5 22.9 21 9211 22.9 1148 22.05 701084 15398719 627
2018-03-14 20.94 21.33 -0.34 20.6 22.5 20.6 9753 21.1 4553 20.54 286013 6099667 307
2018-03-13 19.07 20.94 1.9 20.97 20.97 19.2 0 0 12418 20.97 672919 14089451 401
2018-03-12 17.34 19.07 1.73 19.07 19.07 19.07 0 0 74037 19.07 122600 2337983 42
2018-03-11 15.77 17.34 1.57 17.34 17.34 17.34 0 0 186368 17.34 68542 1188519 16
2018-03-08 14.34 15.77 1.43 15.77 15.77 15.75 0 0 52773 15.77 42875 676088 45
2018-03-07 14.56 14.34 -0.45 14.11 14.69 14.11 33473 14.79 14642 14.01 23761 340667 29
2018-03-06 14.56 14.56 0.13 14.69 14.99 14.21 30436 14.69 16847 14.28 18015 262288 14
2018-03-05 14.71 14.56 -0.11 14.6 14.95 14.15 26699 14.99 13577 14.6 100670 1466208 106
2018-03-04 13.93 14.71 0.48 14.41 15 14.01 6976 14.89 19699 14.01 67106 987178 83
2018-03-01 13.01 13.93 1.28 14.29 14.31 13.39 0 0 21441 13.85 122344 1704818 163
2018-02-28 12.45 13.01 0.78 13.23 13.23 12.56 6050 13.39 7700 12.6 95278 1239690 127
2018-02-27 12.28 12.38 0 12.28 12.49 12.21 40686 12.45 27517 12.3 7870 97431 11
2018-02-26 12.25 12.28 0.05 12.3 12.3 12.25 10648 12.6 5550 12.02 4000 49130 4
2018-02-25 12.07 12.25 0.18 12.25 12.25 12.25 5055 12.6 2931 12.05 3460 42385 4
2018-02-22 12.15 12.07 -0.02 12.13 12.13 12.01 5255 12.6 1050 11.43 18669 225414 21
2018-02-21 12.46 12.15 -0.46 12 12.38 12 14125 12.6 550 11.43 33160 402759 47
2018-02-20 12.46 12.46 0 12.46 12.52 12.42 15075 12.6 2550 12.25 4617 57518 12
2018-02-19 12.42 12.46 0.06 12.48 12.5 12.35 17184 12.23 1550 12 15050 187542 24
2018-02-18 12.11 12.42 0.21 12.32 12.6 12.27 14400 12.5 2560 12.1 18063 224306 31
2018-02-15 12.02 12.11 0.13 12.15 12.15 12.1 10754 12.5 1560 11.43 4430 53666 8
2018-02-14 12.05 12.02 -0.04 12.01 12.05 12 12059 12.48 10560 11.79 13634 163949 17
2018-02-13 12.1 12.05 -0.1 12 12.1 11.9 9209 12 3788 11.81 34253 412908 31
2018-02-12 11.56 12.1 0.55 12.11 12.5 11.36 7491 12.42 6384 12.01 41673 504311 71
2018-02-11 11.69 11.56 -0.19 11.5 11.8 11.45 5841 11.8 1718 11.35 7148 82645 8
2018-02-08 11.64 11.69 0.16 11.8 11.84 11.52 4669 11.99 2320 11.12 30283 354151 36
2018-02-07 11.25 11.64 0.35 11.6 11.85 11.03 4576 11.6 1200 11.02 25285 294326 25
2018-02-06 11.6 11.25 -0.2 11.4 11.4 11.02 9869 11.49 700 11.02 48761 548485 33
2018-02-05 11.49 11.6 0.11 11.6 11.65 11.53 7869 11.9 4300 11.26 11600 134567 7
2018-02-04 11.51 11.49 0.02 11.53 11.53 11.26 5360 11.9 5050 11.32 40550 465727 28
2018-02-01 11.49 11.51 0 11.49 11.52 11.49 3520 11.9 6300 11.46 14225 163668 13
2018-01-31 11.66 11.49 -0.26 11.4 11.53 11.4 3192 11.9 4300 11.37 39450 453471 43
2018-01-30 11.8 11.66 -0.25 11.55 11.75 11.53 9090 12 4358 11.53 20854 243187 24
2018-01-29 11.76 11.8 -0.04 11.72 12 11.71 8890 12.19 8445 11.71 15837 186922 28
2018-01-28 11.72 11.76 -0.01 11.71 11.83 11.71 8644 12.35 7040 11.53 11408 134164 21
2018-01-24 11.84 11.72 -0.13 11.71 11.8 11.71 9654 12.08 11033 11.71 16801 196932 30
2018-01-23 11.74 11.84 0.03 11.77 12.19 11.77 10564 12.08 9950 11.53 16550 195882 19
2018-01-22 12.1 11.74 -0.43 11.67 11.86 11.66 15272 12.5 9339 11.65 18810 220848 38
2018-01-21 12.22 12.1 -0.32 11.9 12.21 11.9 24465 12.35 8449 11.9 31802 384943 43
2018-01-18 12.44 12.22 -0.22 12.22 12.39 12.12 20789 12.69 12413 12.12 33251 406484 38
2018-01-17 12.24 12.44 0.02 12.26 12.76 12.12 18801 12.73 25205 12.18 49000 609477 84
2018-01-16 11.61 12.24 0.74 12.35 12.74 11.84 5894 12.53 22370 12.12 73566 900570 124
2018-01-15 11.65 11.61 0.16 11.81 11.81 11.5 23453 11.84 14325 11.46 53017 615574 62
2018-01-14 11.36 11.65 0.26 11.62 11.84 11.4 21911 11.84 10589 11.32 25888 301479 43
2018-01-11 11.35 11.36 0 11.35 11.59 11.21 12333 11.58 8159 11.26 13856 157429 20
2018-01-10 11.35 11.35 0.1 11.45 11.45 11.25 19883 11.63 5724 11.11 5700 64723 6
2018-01-09 11.24 11.35 -0.02 11.22 11.62 11.22 22833 11.6 3290 11.1 15755 178828 32
2018-01-08 11.31 11.24 -0.04 11.27 11.63 11.1 14818 11.63 3490 11.1 23290 261847 25
2018-01-04 11.34 11.31 0.14 11.48 11.6 11.1 19131 11.49 4315 11.1 22615 255752 21
2018-01-03 11.81 11.34 -0.31 11.5 11.96 11.16 40891 11.77 4020 11.1 86337 978638 98
2018-01-02 11.48 11.81 0.46 11.94 12 11.5 31996 12 5320 11.6 35534 419585 52
2017-12-31 11.66 11.48 -0.11 11.55 11.85 11.12 24375 11.85 5020 11.1 17663 202804 34
2017-12-28 11.56 11.66 -0.04 11.52 11.96 11.5 22525 11.89 6645 11.12 33362 388944 42
2017-12-27 11.74 11.56 -0.11 11.63 11.89 11.37 11840 11.85 5400 11.26 69079 798506 84
2017-12-26 11.86 11.74 -0.23 11.63 12.1 11.5 6879 11.8 3000 11.26 108682 1275794 135
2017-12-25 10.82 11.86 1.08 11.9 11.9 11.53 0 0 4400 11.7 255881 3035461 285
2017-12-19 10.09 10.01 -0.09 10 10.05 10 26671 10.35 9805 9.93 8901 89136 18
2017-12-18 10.09 10.09 -0.04 10.05 10.19 10.05 27421 10.35 9570 9.93 6273 63265 11
2017-12-17 10.06 10.09 -0.04 10.02 10.24 10 21795 10.19 8330 9.93 8100 81714 14
2017-12-14 10.1 10.06 0 10.1 10.2 10 23891 10.35 7300 9.93 13815 139033 20
2017-12-13 10.05 10.1 -0.07 9.98 10.28 9.98 29465 10.19 13880 9.88 36864 372177 40
2017-12-12 9.92 10.05 0 9.92 10.13 9.84 21456 10.1 12620 9.83 19641 197430 22
2017-12-11 9.84 9.92 0.06 9.9 10 9.9 14590 10.16 12120 9.83 4096 40618 7
2017-12-10 9.81 9.84 0.02 9.83 9.94 9.8 12590 10.17 14920 9.81 20043 197291 35
2017-12-07 9.9 9.81 -0.13 9.77 9.84 9.75 13770 10.33 7440 9.75 14534 142603 23
2017-12-06 9.9 9.9 -0.06 9.84 10.1 9.8 15265 10.33 6940 9.71 13139 130102 20
2017-12-05 9.91 9.9 -0.05 9.86 9.98 9.8 17290 10.3 7375 9.8 20537 203336 27
2017-12-04 10.29 9.91 -0.44 9.85 10.07 9.69 18730 10.2 6815 9.85 44250 438414 46
2017-12-03 10 10.29 0.39 10.39 10.45 10.01 19515 10.42 6400 10.05 26237 269853 42
2017-11-29 10.22 10 -0.32 9.9 10.35 9.75 10084 10.12 3080 9.56 48605 486034 54
2017-11-27 9.48 9.8 0.46 9.94 9.95 9.57 9650 9.95 8350 9.81 54196 531168 96
2017-11-26 9.51 9.48 0 9.51 9.51 9.42 6395 9.79 5995 9.3 2200 20859 4
2017-11-23 9.27 9.51 0.14 9.41 9.6 9.4 4495 9.69 5855 9.24 18614 177005 27
2017-11-22 9.26 9.27 -0.06 9.2 9.4 9.2 14055 9.49 3975 9.01 4960 45982 9
2017-11-21 9.16 9.26 0.06 9.22 9.3 9.21 11465 9.5 4375 9.01 9139 84636 18
2017-11-20 9.2 9.16 -0.09 9.11 9.39 9.01 11965 9.5 5375 9.01 17700 162168 32
2017-11-19 9.48 9.2 -0.31 9.17 9.3 9.17 18460 9.45 7000 9.1 14695 135260 22
2017-11-16 9.48 9.48 -0.08 9.4 9.63 9.4 26080 9.62 9000 9.1 8001 75812 13
2017-11-15 9.64 9.48 -0.29 9.35 9.64 9.35 22725 9.63 10234 9.35 14551 137878 26
2017-11-14 9.41 9.64 0.11 9.52 9.77 9.52 17460 9.69 4550 9.22 8802 84857 11
2017-11-13 9.63 9.41 -0.23 9.4 9.51 9.34 19550 9.72 4525 9.22 15876 149379 32
2017-11-12 9.47 9.63 -0.12 9.35 9.96 9.31 12000 9.88 1210 9.01 46065 443484 50
2017-11-09 9.42 9.47 -0.02 9.4 9.5 9.4 0 0 0 0 3006 28457 2
2017-11-08 9.29 9.42 0.12 9.41 9.42 9.41 23530 9.7 12610 9.24 1500 14124 3
2017-11-07 9.57 9.29 -0.27 9.3 9.49 9.2 29209 9.7 13260 9.24 18400 170947 20
2017-11-06 9.58 9.57 -0.23 9.35 9.93 9.32 25429 9.94 14210 9.24 25397 243033 28
2017-11-05 9.79 9.58 -0.24 9.55 9.65 9.5 22043 10.1 12210 9.2 40673 389505 38
2017-11-02 9.68 9.79 0.08 9.76 9.89 9.61 20362 10.16 17510 9.71 20589 201485 30
2017-11-01 9.93 9.68 -0.23 9.7 9.8 9.61 43475 9.9 13205 9.25 15516 150266 20
2017-10-31 10.16 9.93 -0.42 9.74 10.07 9.74 34530 9.99 4500 9.7 67943 674820 69
2017-10-30 9.86 10.16 0.17 10.03 10.38 9.99 36064 10.3 12425 9.88 42755 434329 63
2017-10-29 9.86 9.86 -0.06 9.8 10 9.76 11430 10.16 15075 9.76 28470 280713 32
2017-10-26 9.82 9.86 -0.02 9.8 10 9.8 9727 10.16 2810 9.6 15502 152807 25
2017-10-25 10.05 9.82 -0.25 9.8 9.89 9.76 25230 10.39 7180 9.71 42932 421781 41
2017-10-24 10.27 10.05 -0.35 9.92 10.11 9.9 27185 10.37 4480 9.7 17267 173467 27
2017-10-23 10.27 10.27 -0.18 10.09 10.56 10.07 24540 10.48 6080 9.7 22088 226933 33
2017-10-22 10.1 10.27 0.25 10.35 10.44 10.05 18672 10.5 3670 9.7 31863 327149 41
2017-10-19 9.91 10.1 0.39 10.3 10.36 9.83 4965 10.5 3705 9.87 84900 857504 87
2017-10-18 9.82 9.91 -0.12 9.7 10.27 9.7 7536 10.36 2435 9.66 85828 850365 88
2017-10-17 9.99 9.82 0.15 10.14 10.24 9.6 13292 10.48 10335 9.6 68761 674980 69
2017-10-16 10.38 9.99 -0.58 9.8 10.44 9.61 16032 10.7 2535 9.61 55584 555243 54
2017-10-15 9.97 10.38 0.27 10.24 10.65 10.01 12032 10.75 14762 10.24 124970 1297615 135
2017-10-12 9.88 9.97 -0.01 9.87 10.38 9.76 11497 10.17 5150 9.87 120482 1201301 101
2017-10-11 9.31 9.88 0.8 10.11 10.24 9.17 2104 10.24 16261 9.53 357859 3536390 309
2017-10-10 9.08 9.31 0.16 9.24 9.48 8.91 20835 9.39 15561 9.13 89931 837457 80
2017-10-09 9.24 9.08 -0.27 8.97 9.5 8.97 10742 9.25 13781 8.74 84313 765841 84
2017-10-02 8.89 8.85 -0.14 8.75 8.95 8.74 16690 8.96 14036 8.61 20525 181656 33
2017-10-01 8.78 8.89 0.14 8.92 8.95 8.61 5873 9.09 13286 8.6 11296 100467 9
2017-09-27 8.96 9 0.24 9.2 9.2 8.82 10773 9.3 12698 9.02 24812 223255 29
2017-09-26 8.93 8.96 -0.03 8.9 9.02 8.9 15286 9 10933 8.81 17123 153340 25
2017-09-25 9.1 8.93 -0.1 9 9 8.83 22650 9.13 13898 8.76 36678 327690 48
2017-09-24 8.97 9.1 0.03 9 9.33 9 15234 9.43 20198 8.91 59944 545748 53
2017-09-20 8.62 8.97 0.55 9.17 9.23 8.6 3905 9.43 31508 8.91 156775 1405508 191
2017-09-19 8.45 8.62 0.08 8.53 8.73 8.5 20710 8.7 16207 8.28 42214 363690 45
2017-09-18 8.42 8.45 0.08 8.5 8.5 8.37 17987 8.67 19923 8.28 28364 239704 40
2017-09-17 8.17 8.42 0.2 8.37 8.5 8.2 20528 8.58 15647 8.37 73700 620667 84
2017-09-14 8.11 8.17 0.17 8.28 8.28 8.01 17878 8.38 3780 8.11 29485 240749 34
2017-09-13 8.16 8.11 -0.06 8.1 8.19 8.06 8426 8.48 16022 8.01 20475 166126 25
2017-09-12 8.34 8.16 -0.26 8.08 8.38 8 16928 8.48 2522 8.11 69874 569927 56
2017-09-11 8.23 8.34 0.03 8.26 8.39 8.26 16378 8.38 21665 8.17 13487 112488 25
2017-09-10 8.25 8.23 0.09 8.34 8.34 8.2 3976 8.37 18665 8.21 4954 40780 10
2017-09-07 8.11 8.25 0.14 8.25 8.29 8.25 1730 8.89 13000 8.03 13863 114387 26
2017-09-06 9.03 8.92 -0.23 8.8 9.2 8.8 2857 9.79 350 8.7 81780 729353 74
2017-09-05 9.19 9.03 -0.19 9 9.16 9 7650 9.24 2551 8.86 76540 691363 67
2017-08-30 9.2 9.19 -0.05 9.15 9.48 9.15 1650 9.79 651 8.76 13850 127331 14
2017-08-29 9.51 9.2 -0.31 9.2 9.22 9.2 9570 9.65 1280 8.76 10160 93521 11
2017-08-28 9.33 9.51 0.17 9.5 9.6 9.5 4880 9.5 2512 8.76 33695 320281 45
2017-08-27 8.96 9.33 0.54 9.5 9.5 9.03 3562 9.69 6517 8.75 36665 342031 49
2017-08-24 9.01 8.96 -0.02 8.99 9.02 8.85 3103 9.5 5250 8.75 22603 202610 31
2017-08-22 8.95 9.01 0.05 9 9.03 9 2150 9.5 1710 8.89 4600 41430 8
2017-08-21 9.01 8.95 -0.13 8.88 9.05 8.88 2273 9.48 1350 8.95 5255 47011 14
2017-08-20 9.31 9.01 -0.43 8.88 9.95 8.81 4151 9.5 300 8.38 11009 99170 20
2017-08-17 9.55 9.31 -0.23 9.32 9.32 9.27 4036 9.75 235 8.71 4451 41437 10
2017-08-16 9.66 9.55 -0.3 9.36 9.8 9.36 7700 10.39 220 9.26 11571 110505 19
2017-08-13 10.07 9.93 -0.18 9.89 10 9.88 28938 10.49 4892 9.77 8340 82824 7
2017-08-10 10.15 10.07 -0.15 10 10.15 9.97 22140 10.6 4892 9.82 33076 332963 52
2017-08-09 10.19 10.15 0.11 10.3 10.37 10.03 21140 10.64 4332 10.04 15595 158300 23
2017-08-08 10.29 10.19 -0.13 10.16 10.41 10.02 14840 10.65 2882 10.01 14852 151406 20
2017-08-07 10.52 10.29 -0.37 10.15 10.65 10.1 30336 10.42 3373 10.11 40543 417145 53
2017-08-06 10.52 10.52 0.13 10.65 10.84 10.35 54732 10.59 40554 10.4 55846 587470 69
2017-08-03 10.11 10.52 0.25 10.36 10.94 10.07 2351 10.5 5475 10.35 87445 920195 125
2017-08-02 9.71 10.11 0.54 10.25 10.5 9.71 6620 10.64 11547 10.01 110289 1115373 135
2017-07-27 9.57 9.27 -0.13 9.44 9.44 9.24 10283 9.72 2800 9.01 45621 423062 62
2017-07-26 9.69 9.57 -0.18 9.51 9.97 9.41 12450 9.8 2323 9.11 64960 621820 61
2017-07-25 9.21 9.69 0.69 9.9 9.97 9 2563 9.9 3242 9.16 200520 1943350 201
2017-07-24 8.77 9.21 0.34 9.11 9.47 8.96 20892 9.41 12079 8.8 38834 357697 42
2017-07-17 8.97 9 0.05 9.02 9.12 8.96 12520 9.28 23040 8.9 54174 487652 31
2017-07-16 9.02 8.97 0.06 9.08 9.08 8.92 9935 9.25 19754 8.95 7181 64381 11
2017-07-12 9.28 9.07 -0.16 9.12 9.22 9.01 22492 9.28 10100 9.08 22793 206724 24
2017-07-11 9.27 9.28 -0.13 9.14 9.33 9.14 14110 9.32 7200 9 6435 59713 14
2017-07-10 9.01 9.27 0.16 9.17 9.35 9.17 9635 9.35 15738 9.08 13195 122322 14
2017-07-09 9.02 9.01 0.04 9.06 9.07 8.95 6795 9.3 17504 9.01 13993 126087 30
2017-07-02 9.21 9.13 -0.14 9.07 9.3 9.01 4004 9.3 5495 9.1 12542 114451 28
2017-06-28 9.19 9.21 -0.16 9.03 9.32 9.03 1741 9.5 6100 9.01 29593 272593 43
2017-06-22 9 9.19 0.28 9.28 9.44 9 1741 9.44 14570 9.01 73366 673954 82
2017-06-21 8.94 9 0.06 9 9 8.95 1991 9.15 15170 8.95 18900 170066 26
2017-06-20 8.9 8.94 0.1 9 9 8.9 1991 9.15 14632 8.95 13837 123753 26
2017-06-19 8.99 8.9 0 8.99 9 8.8 2341 8.99 22062 8.93 125102 1113494 35
2017-06-18 9.05 8.99 -0.05 9 9.03 8.9 2696 9.39 6728 8.88 56510 508260 42
2017-06-15 9.06 9.05 0.01 9.07 9.07 9.01 1541 9.45 6341 9 4800 43420 11
2017-06-14 9.07 9.06 -0.01 9.06 9.1 9.04 10003 9.39 10238 9 4841 43863 12
2017-06-13 9.14 9.07 -0.09 9.05 9.09 9.05 6421 9.44 5263 9.01 2600 23587 5
2017-06-12 9.38 9.14 -0.32 9.06 9.18 9.06 7491 9.44 5123 9.06 3128 28589 10
2017-06-11 9.07 9.38 0.15 9.22 9.5 9.21 4111 9.62 3801 9.06 2899 27204 5
2017-06-08 9.02 9.07 0.15 9.17 9.17 9.05 5370 9.46 5388 9.01 2953 26798 10
2017-06-07 9.08 9.02 -0.07 9.01 9.04 9 5920 9.37 5298 9.05 2048 18477 7
2017-06-06 9.25 9.08 -0.34 8.91 9.3 8.91 6870 9.59 2228 8.88 29485 267763 36
2017-06-04 9.46 9.28 -0.21 9.25 9.32 9.21 4200 9.68 5118 9.18 1822 16916 5
2017-06-01 9.18 9.46 0.31 9.49 9.73 9.01 4750 9.75 8288 9.18 7511 71017 16
2017-05-31 9.03 9.18 0.12 9.15 9.3 9 7250 9.29 4328 8.88 18549 170295 23
2017-05-30 9.24 9.03 -0.14 9.1 9.19 8.88 5739 9.47 4228 8.88 3922 35406 12
2017-05-28 9.42 9.53 0.03 9.45 9.7 9.42 4152 9.75 1350 9.37 3890 37082 11
2017-05-25 9.36 9.42 0.01 9.37 9.6 9.35 3152 9.75 350 8.88 2820 26561 8
2017-05-24 9.32 9.36 -0.01 9.31 9.5 9.3 1492 9.75 4431 8.88 7500 70227 16
2017-05-22 11 10.02 -1.1 9.9 10.53 9.9 3847 10 0 0 107209 1074644 90
2017-05-21 11.4 11 -0.4 11 11.06 10.91 6208 11.48 620 10.51 43533 478815 57
2017-05-18 11.75 11.4 -0.75 11 11.6 11 2334 11.78 0 0 47259 538757 44
2017-05-17 12.06 11.75 -0.46 11.6 12.22 11.6 3551 12 1016 11.42 39300 461786 39
2017-05-16 11.64 12.06 0.36 12 12.25 11.55 2131 12.24 1016 11.42 35905 433099 63
2017-05-15 11.53 11.64 0.12 11.65 11.99 11.45 868 11.99 4391 11.65 5146 59878 13
2017-05-14 11.64 11.53 -0.24 11.4 12 11.4 1993 12.25 1980 11.26 18430 212556 28
2017-05-11 11.93 11.64 -0.38 11.55 12.28 11.3 2877 12.25 3480 11.39 21790 253655 34
2017-05-10 12.16 11.93 -0.44 11.72 12.2 11.72 5120 12.7 1398 11.72 23322 278120 33
2017-05-04 12.06 11.96 -0.16 11.9 12.11 11.85 5904 12.51 2238 11.65 6921 82759 17
2017-05-03 12.01 12.06 -0.01 12 12.12 12 6204 12.54 1238 11.51 12167 146721 18
2017-05-02 12.02 12.01 0.07 12.09 12.09 12 3802 12.94 1238 11.51 10010 120262 8
2017-04-30 12.46 12.02 -0.46 12 12.25 12 4002 12.94 788 11.51 4870 58529 14
2017-04-27 12.76 12.46 -0.06 12.7 12.7 11.86 3037 12.96 68 11.86 11643 145104 17
2017-04-26 11.97 12.76 0.35 12.32 13.16 11.71 1844 13.13 7280 11.85 11116 141892 28
2017-04-24 12.15 11.97 -0.3 11.85 12.39 11.85 3723 13 893 11.73 16000 191444 35
2017-04-23 12.42 12.15 -0.41 12.01 12.5 12 3302 12.99 878 11.5 5700 69232 11
2017-04-20 12.86 12.42 -0.76 12.1 12.8 12.05 4159 13 170 11.61 33288 413402 54
2017-04-19 13.85 12.86 -1.19 12.66 13.4 12.6 1992 13.5 2832 12.61 16005 205899 38
2017-04-18 12.62 13.85 1.03 13.65 13.88 13.4 0 0 1605 13.3 80778 1119115 95
2017-04-13 12.42 12.62 0.98 13.4 13.4 11.91 1800 13.5 335 12.06 62250 785657 96
2017-04-12 11.84 12.42 0.66 12.5 12.5 12.18 2643 12.29 1078 11.55 8000 99397 19
2017-04-11 11.99 11.84 -0.49 11.5 12.2 11.5 2935 12.18 603 11.34 5200 61572 8
2017-04-10 11.67 11.99 0.28 11.95 12 11.95 2585 12 1103 11.32 3800 45544 10
2017-04-09 11.11 11.67 0.12 11.23 12 11.23 850 12.2 1221 11.26 2200 25680 6
2017-04-06 11 11.11 0.99 11.99 11.99 11 112 11.99 427 11.04 24810 275604 35
2017-04-05 11.5 11 -0.55 10.95 11.42 10.7 4139 11.5 5615 10.72 28638 315100 42
2017-04-04 11.8 11.5 -0.39 11.41 11.63 11.4 4617 11.99 2115 11.3 6725 77360 17
2017-04-03 12.04 11.8 -0.43 11.61 12 11.61 5485 12.44 2432 11.44 3599 42485 8
2017-04-02 11.94 12.04 -0.12 11.82 12.7 11.82 4185 12.57 1646 11.43 12400 149284 13
2017-03-30 11.91 11.94 0.1 12.01 12.04 11.71 2766 12.45 513 11.62 11534 137750 11
2017-03-29 12.12 11.91 -0.31 11.81 12 11.81 5613 12 3324 11.5 3500 41690 10
2017-03-28 12.18 12.12 -0.37 11.81 12.65 11.81 4905 12 1128 11.76 21733 263476 26
2017-03-27 11.6 12.18 0.31 11.91 12.76 11.26 1200 12.75 3163 11.91 29488 359106 50
2017-03-26 11.13 11.6 0.37 11.5 11.74 11.3 3617 11.73 2512 11.05 2750 31890 5
2017-03-23 11.26 11.13 0.33 11.59 11.59 11 1823 11.95 1197 10.41 17123 190514 20
2017-03-22 11.49 11.26 -0.23 11.26 11.26 11.25 1429 11.75 2558 11.13 3300 37145 4
2017-03-21 11.82 11.49 -0.08 11.74 11.75 11.28 2656 12 1417 11.37 24750 284395 29
2017-03-20 11.56 11.82 -0.05 11.51 12 11.3 2721 12 1148 11.27 16769 198202 22
2017-03-19 11.1 11.56 0.8 11.9 11.9 11 800 11.98 828 11 16786 194001 26
2017-03-16 11.52 11.1 -0.41 11.11 11.18 11 3431 11.6 175 10.81 8538 94777 15
2017-03-12 9.4 9.4 -9.4 0 0 0 6868 9.96 1368 9.01 0 0 0
2017-03-02 9.66 9.49 -0.26 9.4 9.6 9.4 2190 10.5 145 8.74 2882 27343 6
2017-03-01 9.22 9.66 0.38 9.6 9.75 9.6 272 9.99 0 0 3000 28967 5
2017-02-20 9.98 10 0.02 10 10.12 9.97 2674 10.42 515 9.21 20112 201143 17
2017-02-19 9.48 9.98 0.52 10 10.01 9.8 625 10.38 1392 9.29 43641 435503 48
2017-02-16 9 9.48 0.9 9.9 9.9 9 475 9.9 6117 9.5 44473 421663 48
2017-02-15 8.41 8.44 0.84 9.25 9.25 7.82 0 0 0 0 54591 460689 37
2017-02-14 8.88 8.41 -0.36 8.52 8.52 8.27 1460 9.18 380 8.05 1318 11086 10
2017-02-13 8.88 8.88 -8.88 0 0 0 1340 9.24 1212 8.34 0 0 0
2017-02-12 8.88 8.88 -0.33 8.55 8.81 8.55 330 9.48 530 8.34 1020 8841 5
2017-02-09 8.88 8.88 -8.88 0 0 0 1020 9.48 680 8.55 0 0 0
2017-02-08 9.25 8.88 -0.45 8.8 9.25 8.8 1420 9.78 332 8.79 13487 119787 12
2017-02-07 9.25 9.25 -9.25 0 0 0 2917 9.25 532 8.79 0 0 0
2017-02-06 9.25 9.25 -9.25 0 0 0 1500 9.95 1132 8.79 0 0 0
2017-02-05 9.25 9.25 -9.25 0 0 0 500 9.98 787 8.76 0 0 0
2017-02-02 9.25 9.25 -9.25 0 0 0 300 9.99 787 8.76 0 0 0
2017-02-01 8.9 9.25 0.35 9.25 9.25 9.25 0 0 2067 8.76 3800 35150 1
2017-01-31 9.15 8.9 0.8 9.95 9.95 8.82 96 9.95 230 8.25 1200 10674 2
2017-01-30 9.59 9.15 -0.89 8.7 9.17 8.7 8836 9.95 220 8.65 5026 46011 5
2017-01-29 9.59 9.59 -9.59 0 0 0 8836 9.95 190 8.65 0 0 0
2017-01-26 9.16 9.59 0.44 9.6 9.6 9.5 8836 9.97 1358 8.4 6309 60511 10
2017-01-24 9.16 9.16 -9.16 0 0 0 500 9.69 258 8.33 0 0 0
2017-01-23 9.16 9.16 -9.16 0 0 0 500 9.69 406 8.38 0 0 0
2017-01-22 9.16 9.16 -9.16 0 0 0 500 9.69 150 8.31 0 0 0
2017-01-19 9.55 9.16 -0.4 9.15 9.17 9.15 630 9.69 250 8.61 4000 36629 5
2017-01-17 9.79 9.99 0.2 9.99 10 9.94 6230 10.5 1732 9.26 13161 131464 14
2017-01-16 9.6 9.79 0.3 9.9 10 9.6 1434 9.99 2532 9.32 10720 104937 13
2017-01-15 9.4 9.6 0.2 9.6 9.6 9.59 2552 9.68 3100 9.02 3553 34099 6
2017-01-12 9.11 9.4 0.19 9.3 9.6 9.25 928 9.68 2049 9.01 2550 23962 6
2017-01-11 9.43 9.11 -0.33 9.1 9.12 9.1 4989 9.49 233 8.55 5897 53728 5
2017-01-10 9.11 9.43 0.35 9.46 9.6 8.28 2908 9.68 702 8.31 18403 173540 20
2017-01-09 9.11 9.11 -0.2 8.91 8.92 8.91 4197 9.19 955 8.75 1000 8915 2
2017-01-08 9.11 9.11 -0.11 9 9 9 3452 9.42 1510 8.75 631 5679 1
2017-01-05 9.11 9.11 -0.11 9 9 8.76 2733 9.47 4349 8.78 467 4176 2
2016-12-26 9.11 9.11 0.39 9.5 9.5 9.02 2247 9.4 4000 9.12 195 1762 2
2016-12-25 9.11 9.11 -0.07 9.04 9.04 9.04 2347 9.48 2500 8.8 462 4176 1
2016-12-22 9.11 9.11 -9.11 0 0 0 1609 9.49 2250 8.8 0 0 0
2016-12-21 9.45 9.11 -0.35 9.1 9.12 9.1 17934 9.5 3250 9.02 4693 42735 3
2016-12-20 9.47 9.45 -0.47 9 9.5 9 15903 9.5 0 0 16662 157492 4
2016-12-19 9 9.47 0.5 9.5 9.57 9.3 1790 9.59 2919 9 5000 47349 8
2016-12-18 9 9 -9 0