responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع
  • Belton Financial Holding 3.36 3.52 0.05 %
  • Orascom Investment Holding 0.462 0.469 0.02 %
  • Fawry For Banking Technology And Electronic Payment 6.67 7.16 0.07 %
  • Arab for management Co. 1.048 1.156 0.10 %
  • Citadel Capital - Common Shares 3.25 3.43 0.06 %
  • Palm Hills Development Company 5.06 5.3 0.05 %
  • Emaar Misr for Development 7.93 8.28 0.04 %
  • Egyptians Housing Development & Reconstruction 0.412 0.42 0.02 %
  • Speed Medical 0.52 0.532 0.02 %
  • Medinet Masr Housing 5.04 5.18 0.03 %
  • GB Corp 10.25 11.8 0.15 %
  • Amer Group Holding 1.37 1.358 -0.01 %
  • A Capital Holding 1.739 1.614 -0.07 %
  • ELSWEDY CABLES 33.26 36.6 0.10 %
  • The Egyptian Modern Education Systems 0.385 0.385 0.00 %
  • Arabia Investments Holding 0.606 0.629 0.04 %
  • MM Group For Industry And International Trade 9.44 10.02 0.06 %
  • EFG Holding Group 18.6 19.39 0.04 %
  • South Valley Cement 3 3.25 0.08 %
  • C I Capital Holding 6 6.56 0.09 %
  • Al Khair River For Development Agricultural Investment&Envir 1.341 1.414 0.05 %
  • Raya Holding for Financial Investments 4.35 4.75 0.09 %
  • Cairo Oils & Soap 0.309 0.314 0.02 %
  • Aspire Capital Holding for Financial Investments 0.54 0.545 0.01 %
  • E-Finance For Digital and Financial Investements SAE 21 21.87 0.04 %
  • Mansourah Poultry 1.17 1.203 0.03 %
  • T M G Holding 62.26 68.5 0.10 %
  • Commercial International Bank (Egypt) CIB 74.5 74.27 0.00 %
  • Orascom Development Egypt 15.05 16.62 0.10 %
  • Atlas Investment & Food Industries 0.508 0.518 0.02 %
  • Misr National Steel - Ataqa 4.05 4.19 0.03 %
  • Giza General Contracting 0.61 0.615 0.01 %
  • Heliopolis Housing 11.85 12.17 0.03 %
  • Egyptians For Investment & Urban Development 0.309 0.309 0.00 %
  • Upper Egypt Contracting 1.071 1.089 0.02 %
  • Egyptian for Developing Building Materials 0.392 0.391 0.00 %
  • Canal Shipping Agencies 29.39 29.04 -0.01 %
  • Mena Touristic & Real Estate Investment 2.2 2.19 0.00 %
  • Iron and steel for mines and quarries 4.48 4.6 0.03 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.13 3.18 0.02 %
  • Egyptian Electrical Cables 2.94 3.06 0.04 %
  • Arabian Cement Company 13.05 15.66 0.20 %
  • Industrial & Engineering Projects 0.294 0.298 0.01 %
  • Medical Packaging Company 1.748 1.879 0.07 %
  • Zahraa Maadi Investment & Development 8.37 8.63 0.03 %
  • Arab Developers Holding 2.74 2.71 -0.01 %
  • Oriental Weavers 20.8 20.66 -0.01 %
  • Arab Gathering Investment 2.55 2.72 0.07 %
  • Alexandria Mineral Oils Company 9.32 9.48 0.02 %
  • Ibnsina Pharma 3.8 3.82 0.01 %
  • Misr Cement (Qena) 24.73 27.31 0.10 %
  • Right Egyptians Housing Development & Reconstruction 0.117 0.117 0.00 %
  • Sidi Kerir Petrochemicals 30.64 31.36 0.02 %
  • El Nasr Clothes & Textiles (Kabo) 3.69 3.76 0.02 %
  • Universal For Paper and Packaging Materials (Unipack 0.622 0.627 0.01 %
  • Dice Sport & Casual Wear 1.306 1.336 0.02 %
  • El Kahera Housing 1.97 2 0.02 %
  • Arabian Food Industries DOMTY 17.97 17.33 -0.04 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 2.43 2.53 0.04 %
  • El Arabia Engineering Industries 1.608 1.635 0.02 %
  • Arab Ceramics - Ceramica Remas 1.179 1.192 0.01 %
  • Nasr Company for Civil Works 5.48 5.62 0.03 %
  • Northern Upper Egypt Development & Agricultural Production 2.33 2.37 0.02 %
  • Pioneers Properties for Development 3.4 3.47 0.02 %
  • Integrated Engineering Group S.A.E 0.209 0.212 0.01 %
  • Egyptian Transport (EGYTRANS) 4.53 4.66 0.03 %
  • Cooper for Commercial Investment and Real Estate Development 0.475 0.479 0.01 %
  • Arab Real Estate Investment (ALCO) 1.673 1.694 0.01 %
  • Abou Kir Fertilizers 72.21 71.07 -0.02 %
  • Cleopatra Hospital Company 6.47 6.62 0.02 %
  • Remco for Touristic Villages Construction 3.07 3.11 0.01 %
  • Sharkia National Food 1.501 1.483 -0.01 %
  • Orascom Construction PLC 260 277.34 0.07 %
  • Egyptian Real Estate Group 0.933 0.937 0.00 %
  • Egyptian for Tourism Resorts 4.36 4.48 0.03 %
  • Telecom Egypt 40.5 41.45 0.02 %
  • El Shams Housing & Urbanization 8.35 8.5 0.02 %
  • Egyptian Chemical Industries (Kima) 12.42 12.49 0.01 %
  • Taqa Arabia 15.2 15.31 0.01 %
  • Barbary Investment Group ( BIG) 0.156 0.156 0.00 %
  • Cairo Poultry 10.51 11.1 0.06 %
  • Alexandria Containers and goods 47.21 47.99 0.02 %
  • Obour Land For Food Industries 14.44 14.74 0.02 %
  • Raya Contact Center 6.03 6.22 0.03 %
  • Egyptian Kuwaiti Holding LE 0.928 0.919 -0.01 %
  • Six of October Development & Investment (SODIC) 57 60.17 0.06 %
  • Egyptian Media Production City 22.16 23.12 0.04 %
  • Engineering Industries (ICON) 23.22 24.06 0.04 %
  • Ezz Steel 75 73.9 -0.01 %
  • Eastern Company 35.26 35.87 0.02 %
  • Prime Holding 0.779 0.779 0.00 %
  • Egypt for Poultry 5.05 5.2 0.03 %
  • Asek Company for Mining - Ascom 47.12 48.76 0.03 %
  • Al Moasher for Programming and Information Dissemination 1.122 1.111 -0.01 %
  • Misr Fretilizers Production Company - Mopco 62.95 63.67 0.01 %
  • International Co For Investment & Development 4 4.01 0.00 %
  • Naeem Holding 0.14 0.148 0.06 %
  • Cairo Investment & Real Estate Development CIRA Education 13 13.49 0.04 %
  • International Agricultural Products 15.99 16.38 0.02 %
  • Arab Valves Company 2.32 2.37 0.02 %
  • Egypt Aluminum 104 107.97 0.04 %
  • Osool ESB Securities Brokerage 0.372 0.372 0.00 %
  • Golden Coast Company 0.49 0.49 0.00 %
  • Delta Sugar 67.06 68 0.01 %
  • Egyptian International Pharmaceuticals (EIPICO) 51.6 53.42 0.04 %
  • Macro Group Pharmaceuticals -Macro Capital 3.4 3.5 0.03 %
  • Jadwa Industrial Development 4.39 4.4 0.00 %
  • Arab Cotton Ginning 7.63 7.67 0.01 %
  • Al Tawfeek Leasing Company-A.T.LEASE 5.1 5.2 0.02 %
  • Kafr El Zayat Pesticides 9 9.27 0.03 %
  • Ismailia Misr Poultry 11.72 11.93 0.02 %
  • El Ezz Porcelain (Gemma) 31.08 32.99 0.06 %
  • Maridive & oil services 0.249 0.245 -0.02 %
  • Lotus For Agricultural Investments And Development 0.734 0.734 0.00 %
  • Oden Financial Investments 2.59 2.65 0.02 %
  • Ceramic & Porcelain 13.43 13.67 0.02 %
  • El Obour Real Estate Investment 7.76 8.05 0.04 %
  • Export Development Bank of Egypt (EDBE) 29.4 30.05 0.02 %
  • Al Arafa Investment And Consulting 0.081 0.085 0.05 %
  • Extracted Oils 3.12 3.14 0.01 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.224 1.224 0.00 %
  • Tanmia for real estate investment 3.48 3.59 0.03 %
  • El Ahli Investment and Development 32.1 33.84 0.05 %
  • Arab Development & Real Estate Investment 0.994 0.994 0.00 %
  • Taaleem Management Services 6.42 6.51 0.01 %
  • Egyptian Kuwaiti Holding LE 44 44.46 0.01 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 2.28 2.28 0.00 %
  • Sharm Dreams Co. for Tourism Investment 19.55 20.31 0.04 %
  • ARAB POLVARA SPINNING & WEAVING CO. 5.49 5.37 -0.02 %
  • Juhayna Food Industries 21.81 22.06 0.01 %
  • Elwadi For International Investment & Development 0.71 0.71 0.00 %
  • Sinai Cement 14.47 16 0.11 %
  • Vertika for Industry & Trade 0.957 0.957 0.00 %
  • United Arab Shipping 0.743 0.743 0.00 %
  • Lecico Egypt 26.43 26.97 0.02 %
  • International company For Medical Industries -ICMI 1.27 1.27 0.00 %
  • Credit Agricole Egypt 24.24 24.9 0.03 %
  • Digitize for Investment And Technology 9.65 9.94 0.03 %
  • Natural Gas & Mining Project (Egypt Gas) 41.59 42.86 0.03 %
  • Fitness Prime 2.16 2.16 0.00 %
  • Edita Food Industries S.A.E 40.87 41.88 0.02 %
  • Abu Dhabi Islamic Bank- Egypt 47.25 47.41 0.00 %
  • Rubex Plastics 6.36 6.36 0.00 %
  • Alexandria Flour Mills 32.34 33.09 0.02 %
  • Glaxo Smith Kline 41.45 42.81 0.03 %
  • Gharbia Islamic Housing Development 30.55 31.12 0.02 %
  • Alexandria Spinning & Weaving (SPINALEX) 5.39 5.39 0.00 %
  • United Housing & Development 7.35 7.35 0.00 %
  • Al Baraka Bank Egypt 14.81 14.69 -0.01 %
  • Arab Aluminum 16.77 17.02 0.01 %
  • Contact Financial Holding 5.84 5.84 0.00 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 5.08 5.08 0.00 %
  • Misr Chemical Industries 44.79 45.82 0.02 %
  • Reacap Financial Investments 5.26 5.26 0.00 %
  • Suez Canal Bank 14.54 14.54 0.00 %
  • Ismailia Development and Real Estate Co 24.4 24.01 -0.02 %
  • M.B Engineering 2.48 2.48 0.00 %
  • Qatar National Bank - QNB 37.28 37.59 0.01 %
  • Egyptian Gulf Bank 0.332 0.332 0.00 %
  • Rakta Paper Manufacturing 17.3 17.3 0.00 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 0.79 0.79 0.00 %
  • Housing & Development Bank 55.92 55.61 -0.01 %
  • Faisal Islamic Bank of Egypt 1.054 1.054 0.00 %
  • Grand Capital 8.21 8.21 0.00 %
  • Acrow Misr 63.09 67.47 0.07 %
  • Wadi Kom Ombo Land Reclamation 120.62 116.02 -0.04 %
  • National Housing for Professional Syndicates 43.69 41.19 -0.06 %
  • AJWA for Food Industries company Egypt 52.54 52.26 -0.01 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.55 2.55 0.00 %
  • Ismailia National Food Industries 60.47 62.01 0.03 %
  • Faisal Islamic Bank of Egypt 36.33 36.33 0.00 %
  • Memphis Pharmaceuticals 109.16 110.31 0.01 %
  • North Cairo Mills 44.43 44.43 0.00 %
  • First Investment Company And Real Estate Development 2.49 2.49 0.00 %
  • BID El badr investment and development 1.501 1.501 0.00 %
  • Misr Beni Suef Cement 51.02 51.02 0.00 %
  • Misr Hotels 125.02 111.14 -0.11 %
  • Development & Engineering Consultants 79.79 89.57 0.12 %
  • General Company For Land Reclamation,Development & Reconstru 49.1 49.1 0.00 %
  • Nile Pharmaceuticals 90.99 86.49 -0.05 %
  • South Cairo & Giza Mills & Bakeries 34.05 34.05 0.00 %
  • Arabian Rocks Plastic Industries 0.762 0.762 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 15.68 15.68 0.00 %
  • Marsa Marsa Alam For Tourism Development 2.47 2.47 0.00 %
  • El Arabia for Land Reclamation 33.91 33.91 0.00 %
  • Integrated Diagnostics Holdings plc 20 20 0.00 %
  • Nozha International Hospital 8.18 8.18 0.00 %
  • Upper Egypt Flour Mills 188.84 188.84 0.00 %
  • Egyptian Financial & Industrial 76.19 76.19 0.00 %
  • Samad Misr -EGYFERT 49.04 49.04 0.00 %
  • Misr Oils & Soap 61.11 61.11 0.00 %
  • Egyptian Satellites (NileSat) 6.92 6.92 0.00 %
  • International Company For Fertilizers & Chemicals 32.96 32.96 0.00 %
  • EGX 30 INDEX ETF 31.77 31.77 0.00 %
  • Middle Egypt Flour Mills 55.8 55.8 0.00 %
  • El Ahram Co. For Printing And Packing 8.02 8.02 0.00 %
  • General Silos & Storage 173.95 173.95 0.00 %
  • Mohandes Insurance 19.97 19.97 0.00 %
  • El Kahera El Watania Investment 17.51 17.51 0.00 %
  • Alexandria National Company for Financial Investment 8.96 8.96 0.00 %
  • Arab Pharmaceuticals 82.98 82.98 0.00 %
  • Alexandria New Medical Center 58.8 58.8 0.00 %
  • Cairo Pharmaceuticals 80.27 80.27 0.00 %
  • Egyptians Real Estate Fund Certificates 13.38 13.38 0.00 %
  • Golden Textiles & Clothes Wool 27.78 27.78 0.00 %
  • Middle & West Delta Flour Mills 230.96 230.96 0.00 %
  • Gulf Canadian Real Estate Investment Co. 19.7 19.7 0.00 %
  • Rowad Tourism (Al Rowad) 30.54 30.54 0.00 %
  • Sues Canal Company For Technology Settling 84.61 84.61 0.00 %
  • East Delta Flour Mills 182.25 182.25 0.00 %
  • Misr Duty Free Shops 31.2 31.2 0.00 %
  • Alexandria Pharmaceuticals 235.03 235.03 0.00 %
  • Cairo Educational Services 22.05 22.05 0.00 %
  • Delta For Printing & Packaging 37.99 37.99 0.00 %
  • International Company For Leasing (IncoLEASE) 41.09 41.09 0.00 %
  • Minapharm Pharmaceuticals 262.7 262.7 0.00 %
  • October Pharma 100 100 0.00 %
  • Pyramisa Hotels 120 120 0.00 %
  • Union Pharmacist Company For Medical Services and Investment 1.505 1.505 0.00 %

Egyptian Real Estate Group

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 1.608 1.528 -0.08 1.528 1.63 1.528 4093203 1.528 0 0 7963748 12394242 1052
2022-01-09 1.671 1.608 -0.042 1.629 1.659 1.6 2828770 1.628 703241 1.754 4826415 7837881 535
2022-01-05 1.619 1.671 0.052 1.671 1.68 1.58 1645483 1.679 2595608 1.671 9653464 15943601 908
2022-01-04 1.703 1.619 -0.084 1.619 1.71 1.618 3327684 1.62 233566 1.619 15279010 25211654 1466
2022-01-03 1.679 1.703 0.007 1.686 1.762 1.67 1544198 1.596 954519 1.69 12387395 21440821 1363
2022-01-02 1.652 1.679 0.027 1.679 1.7 1.643 1314695 1.69 1261244 1.734 5176754 8690702 747
2021-12-30 1.616 1.652 0.036 1.652 1.682 1.62 1334525 1.64 1073973 1.641 6040372 9987575 865
2021-12-29 1.656 1.616 -0.04 1.616 1.669 1.583 2519985 1.62 2233161 1.62 9538400 15470317 1151
2021-12-28 1.743 1.656 -0.087 1.656 1.68 1.656 4090148 1.656 0 0 7494639 12434606 726
2021-12-27 1.834 1.743 -0.091 1.743 1.82 1.743 7884633 1.743 0 0 11106379 19501522 979
2021-12-26 1.917 1.834 -0.094 1.823 1.9 1.822 7300544 1.822 2056193 1.824 54572071 99763525 2861
2021-12-23 1.917 1.917 -0.095 1.822 1.822 1.822 19490574 1.822 435 1.822 135233 246394 17
2021-12-22 1.917 1.917 -0.095 1.822 1.822 1.822 23751899 1.822 15000 1.822 220040 400913 33
2021-12-21 1.917 1.917 -0.095 1.822 1.822 1.822 23912830 1.822 0 0 84556 154059 13
2021-12-20 1.917 1.917 -0.095 1.822 1.822 1.822 27617699 1.822 0 0 65810 119906 6
2021-12-19 1.917 1.917 -0.095 1.822 1.822 1.822 28515342 1.822 0 0 60754 110694 9
2021-12-16 1.917 1.917 -0.095 1.822 1.822 1.822 33691073 1.822 0 0 60895 110952 22
2021-12-15 0 1.917 0 0 0 0 0 0 0 0 0 0 0
2021-12-14 1.917 1.917 -1.917 0 0 0 0 0 0 0 0 0 0
2021-12-13 0 1.917 0 0 0 0 0 0 0 0 0 0 0
2021-12-12 0 1.917 0 0 0 0 0 0 0 0 0 0 0
2021-12-09 1.917 1.917 -1.917 0 0 0 0 0 0 0 0 0 0
2021-12-08 1.917 1.917 -1.917 0 0 0 0 0 0 0 0 0 0
2021-12-07 1.917 1.917 -1.917 0 0 0 0 0 0 0 0 0 0
2021-12-06 1.917 1.917 -1.917 0 0 0 0 0 0 0 0 0 0
2021-12-05 1.624 1.917 0.293 1.917 1.948 1.632 431100 1.934 5718433 1.934 34218188 61590782 2882
2021-12-02 1.544 1.624 0.08 1.624 1.657 1.53 3243006 1.63 2818763 1.624 24270051 39137427 2064
2021-12-01 1.498 1.544 0.046 1.544 1.579 1.459 5078914 1.544 3273951 1.536 18325755 28347686 1378
2021-11-30 1.516 1.498 -0.018 1.498 1.528 1.451 5208238 1.5 4353609 1.498 15057676 22480843 1311
2021-11-29 1.59 1.516 -0.074 1.516 1.61 1.49 4174405 1.519 3847448 1.516 18697950 28939978 1678
2021-11-28 1.47 1.59 0.12 1.59 1.59 1.33 2802103 1.59 5302248 1.579 22091777 32695285 1960
2021-11-25 1.4 1.47 0.07 1.47 1.47 1.4 2934812 1.475 5996184 1.47 19288906 27721673 1564
2021-11-24 1.391 1.4 0.009 1.4 1.438 1.322 6140244 1.41 4766099 1.4 32003683 44579724 1954
2021-11-23 1.232 1.391 0.159 1.391 1.43 1.24 3483774 1.394 3909194 1.391 52605746 71162861 3008
2021-11-22 1.038 1.232 0.194 1.232 1.245 0.953 0 0 10665617 1.245 36269874 38657678 2391
2021-11-21 1.295 1.038 -0.257 1.038 1.31 1.036 6422730 1.036 2000 1.036 21167766 23418225 1944
2021-11-18 1.289 1.295 0.006 1.295 1.46 1.263 7852736 1.295 3939055 1.291 22723511 30404435 2042
2021-11-17 1.342 1.289 -0.053 1.289 1.58 1.17 3647923 1.35 7667067 1.61 24212137 32591627 2166
2021-11-16 1.677 1.342 -0.335 1.342 1.69 1.342 25235354 1.342 0 0 6241011 9185729 596
2021-11-15 2.039 1.677 -0.362 1.677 1.969 1.66 5277395 1.69 2428035 1.677 19402500 35051327 2160
2021-11-14 1.74 2.039 0.299 2.039 2.088 1.751 1354098 2.039 2908252 2.03 25656523 49823773 2264
2021-11-11 1.67 1.74 0.07 1.74 2 1.48 2508535 1.75 2560960 1.87 30194537 54093670 2232
2021-11-10 2.08 1.67 -0.41 1.67 2.1 1.67 7025279 1.67 0 0 7048118 13119762 1160
2021-11-09 2.19 2.08 -0.11 2.08 2.62 1.95 2471288 2.1 2294461 2.09 12510476 29429548 2032
2021-11-08 2.19 2.19 -2.19 0 0 0 0 0 0 0 0 0 0
2021-11-07 2.73 2.19 -0.54 2.19 2.19 2.19 32319595 2.19 0 0 1408391 3084381 111
2021-11-04 3.41 2.73 -0.68 2.73 2.73 2.73 27942461 2.73 0 0 2785910 7605541 193
2021-11-03 4.26 3.41 -0.85 3.41 4.24 3.41 15250003 3.41 0 0 20893538 83773664 1464
2021-11-02 4.69 4.26 -0.43 4.26 4.93 4 4645215 4.26 1265582 4.15 26330545 114917266 888
2021-11-01 5.18 4.69 -0.49 4.69 5.1 4.5 2925124 4.5 511986 4.56 5051889 24786043 687
2021-10-31 4.8 5.18 0.37 5.17 5.24 4.61 1575549 5.17 1614102 5.14 16411952 82989360 471
2021-10-28 4.98 4.89 -0.16 4.82 5.14 4.82 2155115 4.8 475650 4.84 7449087 37208804 316
2021-10-27 5.19 4.98 -0.21 4.98 5.34 4.9 1934836 5.03 837601 4.98 14592682 74953779 336
2021-10-26 5.39 5.19 -0.2 5.19 5.6 5.01 4602994 5.19 720310 5.18 15785178 82448190 475
2021-10-25 5.23 5.39 0.16 5.39 5.5 5 2245039 5.39 655360 5.35 28449637 149198197 515
2021-10-24 5 5.23 0.23 5.23 5.75 4.85 3435557 5.33 587841 5.23 11561377 63175743 905
2021-10-20 4.36 5 0.64 5 5.23 3.62 499436 5.1 2967759 5.1 12311396 53887499 980
2021-10-19 5.44 4.36 -1.08 4.36 5.47 4.36 2131880 4.36 0 0 11355996 50497583 633
2021-10-18 5.5 5.44 -0.06 5.44 5.6 5.42 2257185 5.48 770715 5.44 6674633 36534200 203
2021-10-17 5.46 5.5 0.04 5.5 5.69 5.31 2730325 5.53 2995197 5.5 22790362 125471069 324
2021-10-14 5.47 5.46 -0.01 5.46 5.53 5.12 2205418 5.4 975859 5.42 2188134 11814035 373
2021-10-13 5.52 5.47 -0.17 5.35 5.55 5.2 3539874 5.34 2197602 5.35 8636151 46953262 520
2021-10-12 5.72 5.52 -0.2 5.52 5.8 5.45 4671454 5.5 676888 5.5 7169592 40229994 589
2021-10-11 5.83 5.72 -0.11 5.72 5.9 5.64 4533716 5.75 1242281 5.89 14939736 87188804 337
2021-10-10 5.82 5.83 0.03 5.85 5.93 5.62 6097485 5.78 942801 5.66 9938900 57979160 336
2021-10-06 5.94 5.82 -0.12 5.82 6.08 5.8 4606905 5.85 1249776 5.82 11986379 71142645 651
2021-10-05 6 5.94 -0.06 5.94 6.09 5.85 3661838 5.94 905473 5.92 3657362 21797654 225
2021-10-04 5.83 6 0.17 6 6.2 5.88 3251286 6 879468 5.99 11519434 69518180 826
2021-10-03 5.94 5.83 -0.11 5.83 6.04 5.74 3748717 5.85 713367 5.83 39284619 230297366 342
2021-09-30 5.99 5.94 -0.05 5.94 6.15 5.9 5300223 5.94 1267129 5.93 2737606 16390913 379
2021-09-29 6 5.99 -0.01 5.99 6.23 5.91 3736450 5.99 599446 5.92 12010495 73046796 767
2021-09-28 6.02 6 -0.02 6 6.15 5.96 2956209 6.02 1971725 6 13640342 82740532 436
2021-09-27 6.17 6.02 -0.15 6.02 6.3 5.95 2063443 6.1 801643 6.02 9272344 56835866 786
2021-09-26 6.02 6.17 0.15 6.17 6.34 5.96 2766112 6.18 3053355 6.17 10608015 65817960 1273
2021-09-23 6.01 6.02 0.01 6.02 6.09 5.84 1287968 6.02 1273041 6 14290242 85906689 426
2021-09-22 5.9 6.01 0.11 6.01 6.15 5.9 2095861 6.03 1731979 6.01 11914485 72248118 500
2021-09-21 6.2 5.9 -0.3 5.9 6.22 5.76 2485938 5.94 1858069 5.9 20407398 125242952 615
2021-09-20 5.95 6.2 0.25 6.2 6.35 5.8 2444106 6.2 2488922 6.19 19287730 119349606 1266
2021-09-19 6.31 5.95 -0.36 5.95 6.24 5.55 2518398 5.95 1722382 5.81 12572337 75218583 1010
2021-09-16 6.25 6.31 0.06 6.31 6.85 6.23 3905493 6.31 3179225 6.3 20107498 129368262 1355
2021-09-15 6.01 6.25 0.24 6.25 6.5 5.36 1800521 6.31 2748664 6.25 20080583 121408016 1188
2021-09-14 6.32 6.01 -0.31 6.01 6.4 5.2 2540534 6.01 1989158 5.95 6331974 38540568 1204
2021-09-13 6.53 6.32 -0.21 6.32 6.68 6.27 1852831 6.32 492966 6.3 2708815 17580171 712
2021-09-12 6.63 6.53 -0.1 6.53 6.8 6.38 2406706 6.53 702459 6.5 6739552 45289048 702
2021-09-09 6.84 6.63 -0.21 6.63 7.07 6.31 4483058 6.63 949205 6.5 11240821 78068010 508
2021-09-08 7.12 6.84 -0.28 6.84 7.2 6.67 1945839 6.84 855009 6.71 10176391 72299003 644
2021-09-07 6.86 7.12 0.04 6.9 7.2 6.45 3115845 6.9 3216114 6.9 24042296 168602824 1216
2021-09-06 6.8 6.86 -0.1 6.7 7.28 6.56 2388613 6.7 1672077 6.7 6400570 45355859 564
2021-09-05 7.54 6.8 -0.74 6.8 7.7 6.12 3812966 6.8 2580703 7.36 11987039 89220526 781
2021-09-02 7.63 7.54 -0.17 7.46 7.61 7.32 2096791 7.51 893928 7.46 6798651 51280476 631
2021-09-01 7.47 7.63 -0.1 7.37 7.84 7.36 3137723 7.45 778187 7.37 14457251 110353353 1243
2021-08-31 7.87 7.47 -0.54 7.33 7.78 7.09 2050349 7.4 705156 7.33 25393729 189692318 1268
2021-08-30 8.19 7.87 -0.81 7.38 8.29 7.38 3503485 7.38 0 0 8959170 70506839 853
2021-08-29 8.67 8.19 -0.61 8.06 8.42 7.81 3558863 8.06 565305 8.05 17186618 140702415 1163
2021-08-26 9.07 8.67 -0.9 8.17 9.4 8.17 4147563 8.17 0 0 12014222 104161931 1640
2021-08-25 8.85 9.07 0.23 9.08 9.5 8.6 2320123 9.08 2581099 9.31 13584614 123190627 1451
2021-08-24 8.66 8.85 0.02 8.68 9.2 7.92 2246421 8.68 727808 8.65 8707844 77096507 1260
2021-08-23 7.92 8.66 0.79 8.71 8.71 8.19 33738 8.71 709678 8.7 16173271 140071338 1282
2021-08-22 7.32 7.92 0.73 8.05 8.05 7.44 0 0 1054085 8.03 16204780 128298867 1130
2021-08-19 6.71 7.32 0.67 7.38 7.38 7.06 42728 7.38 1416778 7.37 14706369 107587665 1117
2021-08-18 6.34 6.71 0.62 6.96 6.97 6.28 171214 6.96 2197269 6.93 22502171 150970821 1293
2021-08-17 6.11 6.34 0.16 6.27 6.48 6.22 5080009 6.28 2298620 6.27 22556489 142959524 1205
2021-08-16 5.92 6.11 0.18 6.1 6.25 5.99 3613251 6.15 4180229 6.13 14152071 86464878 717
2021-08-15 5.89 5.91 0.02 5.91 5.97 5.77 2266086 5.94 1767597 5.91 10044639 59388268 429
2021-08-11 5.87 5.89 0.02 5.89 6 5.66 4246617 5.89 1247552 5.72 12965508 76417091 624
2021-08-10 6 5.87 -0.1 5.9 6.03 5.77 5434502 5.9 538318 5.8 14771765 86757480 736
2021-08-09 5.94 6 -0.11 5.83 6.17 5.71 2635331 5.89 789113 5.83 21461222 128770772 1060
2021-08-08 5.93 5.94 -0.13 5.8 6.05 5.72 2155924 5.84 968921 5.8 16282936 96656327 792
2021-08-05 6.1 5.93 -0.4 5.7 6.1 5.65 2707660 5.7 676794 5.68 10146896 60157735 617
2021-08-04 6.2 6.1 -0.3 5.9 6.2 5.9 1917532 5.9 1811191 5.87 10279888 62693828 491
2021-08-03 6.45 6.2 -0.45 6 6.37 5.82 2248529 6.1 548068 6.06 14459002 89644395 638
2021-08-02 6.38 6.45 -0.21 6.17 6.69 5.82 3816086 6.14 326180 5.91 14631214 94392538 897
2021-08-01 6.57 6.38 -0.32 6.25 6.55 5.93 3439793 6.31 2573364 6.3 6155743 39269391 482
2021-07-29 6.58 6.57 0.02 6.6 6.68 6.4 2738981 6.6 1518341 6.45 14189630 93207069 836
2021-07-28 6.56 6.57 -0.06 6.5 6.7 6.46 3526430 6.55 2016529 6.5 9210757 60547876 607
2021-07-27 6.64 6.57 -0.25 6.39 6.74 6.32 4032007 6.4 813661 6.36 10926993 71757691 796
2021-07-26 6.5 6.64 0.02 6.52 6.82 6.43 2409428 6.55 2117585 6.5 10813343 71819874 691
2021-07-25 6.5 6.5 -0.06 6.44 6.6 6.33 2065251 6.5 2963958 6.44 15547050 101044670 1030
2021-07-18 6.48 6.5 0.01 6.49 6.6 6.37 2751386 6.52 1209594 6.49 23326963 151550660 1088
2021-07-15 6.31 6.48 0.1 6.41 6.6 6.3 3246096 6.46 2729105 6.41 23720885 153595257 1556
2021-07-14 6.21 6.31 0.04 6.25 6.38 6.17 2140801 6.33 2327306 6.29 19428776 122610451 738
2021-07-13 5.98 6.21 0.22 6.2 6.3 6.1 2462505 6.22 3976415 6.2 14124438 87658136 967
2021-07-12 5.89 5.98 0.21 6.1 6.1 5.8 1296865 6.11 7366671 6.1 17099239 102213776 928
2021-07-11 6.02 5.89 -0.19 5.83 6 5.79 1670713 5.9 2836366 5.83 6766955 39866987 541
2021-07-08 5.91 6.02 -0.29 5.62 6.2 5.61 2715470 5.69 1855535 5.62 11711178 70510542 1062
2021-07-07 5.47 5.91 0.54 6.01 6.01 5.54 104534 6.01 4934416 6 18086195 106830980 1385
2021-07-06 5.51 5.47 0.03 5.54 5.54 5.19 1595252 5.54 3315376 5.44 8504255 46478255 416
2021-07-05 5.58 5.51 -0.1 5.48 5.64 5.37 1703464 5.58 3151276 5.51 11061642 60967745 557
2021-07-04 5.67 5.58 -0.14 5.53 5.65 5.41 2378285 5.54 3218844 5.53 4993056 27861775 462
2021-06-30 5.37 5.67 0.23 5.6 5.75 5.47 2179805 5.61 1840250 5.6 17294949 98041635 757
2021-06-29 5.32 5.37 0.28 5.6 5.63 5.18 2081340 5.61 4909456 5.6 26980465 144867191 1443
2021-06-28 5.37 5.32 -0.17 5.2 5.55 4.85 1797658 5.25 2133905 5.2 3291348 17499398 541
2021-06-27 5.57 5.37 -0.25 5.32 5.5 5.28 1115157 5.49 1457798 5.32 1962397 10546611 416
2021-06-24 5.76 5.57 -0.33 5.43 5.79 5.43 2536488 5.48 687400 5.44 6223304 34665498 587
2021-06-23 5.75 5.76 0.04 5.79 5.99 5.35 3992584 5.79 4011533 5.59 18262228 105155891 1236
2021-06-22 5.54 5.75 0.16 5.7 5.9 5.59 2016883 5.73 3134720 5.7 7617455 43778360 922
2021-06-21 5.17 5.54 0.51 5.68 5.68 5.21 0 0 3761203 5.68 17612235 97555142 1233
2021-06-20 4.75 5.17 0.47 5.22 5.22 5.08 0 0 1523678 5.22 11844924 61246560 707
2021-06-17 4.5 4.75 0.45 4.95 4.95 4.4 0 0 2365688 4.95 12222784 58068720 757
2021-06-16 4.53 4.5 0.07 4.6 4.6 4.28 1938377 4.6 3396101 4.55 4490185 20216074 396
2021-06-15 4.51 4.53 -0.16 4.35 4.74 4.12 2423677 4.39 1663884 4.36 7540610 34138923 547
2021-06-14 4.37 4.51 0.24 4.61 4.64 4.3 1807828 4.62 5342952 4.61 9763155 44029260 611
2021-06-13 4.66 4.37 -0.25 4.41 4.71 4.2 2509412 4.45 5225203 4.43 11495611 50227014 709
2021-06-10 4.51 4.66 0.04 4.55 4.82 4.5 2409115 4.62 1033517 4.58 8695373 40506734 847
2021-06-09 4.26 4.51 0.29 4.55 4.64 4.3 969037 4.57 5531696 4.55 15371280 69280915 1187
2021-06-08 4.29 4.26 0.01 4.3 4.36 4.04 2972741 4.31 2014572 4.3 13743925 58544032 1101
2021-06-07 4.16 4.3 0.04 4.2 4.54 4.08 2270964 4.17 1894622 4.1 8487997 36484369 942
2021-06-06 4.58 4.16 -0.45 4.13 4.46 4.13 3674247 4.14 713728 4.13 11827644 49180777 949
2021-06-03 4.58 4.58 -0.28 4.3 4.87 4.13 2890728 4.3 673214 4.2 12124470 55498961 1149
2021-06-02 4.25 4.58 0.38 4.63 4.67 4.3 243211 4.65 6828447 4.63 11474259 52551181 922
2021-06-01 3.99 4.25 0.31 4.3 4.38 3.95 604635 4.3 5182958 4.25 12446286 52873140 1060
2021-05-31 3.98 4.04 -0.08 3.9 4.13 3.87 3419759 3.92 7136750 4.02 10800082 43597334 909
2021-05-30 3.78 3.98 0.17 3.95 4.04 3.8 1065524 3.99 4969303 3.95 8264206 32872736 880
2021-05-27 3.49 3.78 0.34 3.83 3.83 3.54 84743 3.83 5387880 3.8 8171826 30850341 767
2021-05-26 3.54 3.49 0.06 3.6 3.6 3.35 1345445 3.61 2478399 3.6 8263542 28808156 658
2021-05-25 3.6 3.54 -0.05 3.55 3.88 3.4 2816091 3.59 3542970 3.56 9281979 32892862 882
2021-05-24 34.38 36.04 2.12 36.5 36.71 34.04 248029 36.6 276671 36.5 2665776 96079522 770
2021-05-23 33.24 34.38 1.86 35.1 35.5 32.5 192157 35.29 1299534 35.13 2048060 70406734 858
2021-05-20 33.9 33.24 -1.76 32.14 34.4 32 457481 32.65 244099 32.21 1749432 58159741 635
2021-05-19 33.23 33.9 -0.24 32.99 36.55 30.11 294651 32.99 119242 32.2 1930137 65427171 643
2021-05-18 31.45 33.23 2.74 34.19 34.25 32.3 49665 34.2 830493 34.19 1025745 34086255 664
2021-05-17 29.16 31.45 2.91 32.07 32.07 29.4 0 0 685402 32.07 1511260 47530866 710
2021-05-11 28.37 29.17 0.63 29 29.87 28.31 200079 29.34 377866 29 896819 26156197 280
2021-05-10 28.2 28.37 0.1 28.3 28.56 27.61 232572 28.38 361369 28.3 654441 18568474 300
2021-05-09 26.8 28.2 1.8 28.6 28.8 28 121530 28.44 420411 28.33 879772 24807016 374
2021-05-06 24.64 26.8 2.46 27.1 27.1 24.64 0 0 613315 27.1 2120224 56821801 495
2021-05-05 26.04 24.6 -2.04 24 25.9 23.53 235278 24.48 56197 24.01 1226816 30175018 367
2021-05-04 26.61 26.04 -1.2 25.41 27.07 25.04 343749 25.5 177755 25.41 1459788 38014118 467
2021-04-28 25.25 26.61 1.01 26.26 27.28 25.9 206153 26.55 221147 26.26 680711 18114562 572
2021-04-27 23.74 25.25 1.86 25.6 25.7 24.26 57402 25.7 569150 25.63 797380 20133261 546
2021-04-26 21.98 23.74 2.11 24.09 24.1 23.18 19042 24.13 595167 24.1 668811 15877087 396
2021-04-25 20.76 21.98 2.07 22.83 22.83 20.55 0 0 758699 22.83 2468555 54268653 339
2021-04-22 20.49 20.76 0.27 20.76 20.96 20.25 258531 20.76 333306 20.51 2085157 43285925 299
2021-04-21 19.74 20.49 0.7 20.44 20.7 20 309861 20.44 451140 20.44 3484486 71395992 446
2021-04-20 18.9 19.74 1.01 19.91 19.95 19.1 209279 19.76 456030 19.71 2389922 47166264 348
2021-04-19 18.65 18.9 0.25 18.9 19 18.51 273957 18.89 204619 18.87 398009 7522217 223
2021-04-18 17.69 18.65 1.03 18.72 18.75 17.5 232460 18.72 312200 18.36 1337247 24945010 176
2021-04-15 17.58 17.69 0.12 17.7 17.98 16.87 370096 17.7 145633 17.62 2680230 47403994 129
2021-04-14 18.16 17.58 -0.37 17.79 18.4 16.5 506135 17.79 123955 17.12 645866 11353393 187
2021-04-13 18.57 18.16 -0.82 17.75 18.55 17.65 242928 18.2 66642 18 517935 9407216 205
2021-04-12 18.28 18.57 0.52 18.8 18.91 18 86430 19 1363 18.31 2560020 47545809 439
2021-04-11 17.05 18.28 1.45 18.5 18.75 17.31 0 0 1735 17.64 1696108 31005693 471
2021-04-08 15.57 17.05 1.55 17.12 17.12 15.91 0 0 33380 15.93 1997291 34056338 513
2021-04-07 14.48 15.57 1.05 15.53 15.9 14.03 9000 15.91 44000 15.51 7225333 112495646 440
2021-04-06 14.86 14.48 -0.46 14.4 14.9 14.31 161412 14.5 3000 13.5 196578 2845887 86
2021-04-05 15.27 14.86 -0.84 14.43 15.4 14.2 151492 15 1850 14.42 1804868 26816972 219
2021-04-04 14.9 15.27 0.6 15.5 15.65 15 147727 15.69 24700 14.79 3662687 55923874 422
2021-04-01 14.66 14.9 -0.01 14.65 15.36 14.41 113365 15.48 6777 14.4 1061361 15816088 251
2021-03-31 14.5 14.66 -0.15 14.35 14.86 14.35 109730 14.86 7155 13.51 563666 8261037 178
2021-03-30 13.83 14.5 0.88 14.71 14.71 13.76 113133 14.72 22800 14.46 1781513 25826753 286
2021-03-29 13.06 13.83 0.84 13.9 13.93 13.16 119212 13.97 15925 13.67 3501496 48412995 323
2021-03-28 12.59 13.06 0.61 13.2 13.35 12.51 175549 13.27 11925 12.66 1738645 22698921 379
2021-03-25 13.13 12.59 -0.62 12.51 13.13 12.28 395612 13.1 2450 12.37 271619 3418683 182
2021-03-24 13.43 13.14 -0.73 12.7 13.47 12.3 449484 13.16 1500 12.1 2558420 33617298 578
2021-03-23 14.14 13.43 -1.41 12.73 13.93 12.73 694346 13.2 0 0 2045410 27465621 364
2021-03-22 13.84 14.14 -0.6 13.24 14.48 13 352437 13.98 7725 13.01 3224849 45605488 448
2021-03-21 13.08 13.84 0.92 14 14.38 12.85 9000 14.24 26370 13.22 6796281 94073298 768
2021-03-18 13.13 13.08 -0.4 12.73 13.19 12.61 334112 13.33 19210 12.36 2169244 28378828 179
2021-03-17 12.62 13.13 0.38 13 13.47 12.03 432437 13.2 56020 12.66 3731069 49002243 523
2021-03-16 13.92 12.62 -1.39 12.53 12.96 12.53 653856 12.59 0 0 1298477 16383751 450
2021-03-15 13.55 13.92 -1.35 12.2 14.9 12.2 910783 12.54 0 0 4682334 65201000 649
2021-03-14 13.75 13.55 -1.37 12.38 14.25 12.38 180934 13.18 0 0 3454455 46818429 653
2021-03-11 13.08 13.75 0.71 13.79 13.95 12.81 41923 13.94 5000 13.55 1196787 16461408 372
2021-03-10 13.66 13.08 -0.85 12.81 13.71 12.81 146752 13.3 2000 12.69 569773 7454674 239
2021-03-09 14.06 13.66 -0.56 13.5 14.19 13.22 133356 13.98 600 13.21 474521 6482947 236
2021-03-08 14.54 14.06 -0.7 13.84 14.49 13.68 173049 14.45 10928 13.55 578654 8135228 229
2021-03-07 14.47 14.54 -0.22 14.25 14.88 14.21 148601 14.8 20328 14.2 740654 10768124 168
2021-03-04 14.15 14.47 0.35 14.5 14.69 13.96 69973 14.88 23228 14.15 3629025 52522660 320
2021-03-03 14.66 14.15 -0.56 14.1 14.49 13.42 120394 14.79 100 13.21 1801694 25487027 264
2021-03-02 14.42 14.66 -0.24 14.18 14.88 14.11 104004 14.88 14400 14.01 2976634 43640009 379
2021-03-01 14.62 14.42 -0.37 14.25 14.96 13.8 106753 14.88 13847 14.06 962728 13882569 332
2021-02-28 15.08 14.62 -0.98 14.1 15.15 14 133481 15 25 13.6 969854 14176045 352
2021-02-25 15.47 15.08 -0.66 14.81 15.6 14.8 128414 15.49 4246 14.75 1205889 18188199 451
2021-02-24 15.54 15.47 -0.19 15.35 15.74 15.3 117398 15.65 23335 15.25 769740 11906827 372
2021-02-23 15.29 15.54 0.12 15.41 15.88 15.3 97723 15.78 25814 15.38 1924090 29900924 617
2021-02-22 14.93 15.29 0.47 15.4 15.65 15 103539 15.6 18832 15.15 2319234 35471318 690
2021-02-21 14.52 14.93 0.55 15.07 15.2 14.72 132618 15.14 10499 14.72 1231818 18394301 389
2021-02-18 14.69 14.52 -0.26 14.43 14.8 14.36 95081 14.78 6324 14.12 305106 4429782 143
2021-02-17 14.88 14.69 -0.28 14.6 15 14.5 118859 14.75 3324 14.12 569697 8369992 285
2021-02-16 15.25 14.88 -0.54 14.71 15.2 14.7 162211 15.1 7138 14.51 904138 13452123 434
2021-02-15 15.09 15.25 0.18 15.27 15.6 14.8 84601 15.7 40101 14.92 2708314 41291507 923
2021-02-14 15.16 15.09 -0.46 14.7 15.7 14.65 67500 15.4 19738 14.61 1630763 24609472 616
2021-02-11 14.65 15.16 0.52 15.17 15.8 14.47 34472 15.79 28198 15.1 3405520 51611764 1160
2021-02-10 13.87 14.18 0.53 14.4 14.45 13.9 356230 14.47 53770 14.3 1581438 22417696 597
2021-02-09 13.46 13.87 0.31 13.77 14.24 13.5 180090 14.19 43845 13.6 1614194 22394575 705
2021-02-08 13.16 13.46 0.34 13.5 13.71 13.08 200529 13.6 47690 13.2 2520227 33924801 1079
2021-02-07 13.15 13.16 -0.22 12.93 13.35 12.93 200780 13.28 50135 12.91 1083807 14261816 449
2021-02-04 12.88 13.15 0.12 13 13.43 12.96 192163 13.29 30520 12.76 1795866 23617353 706
2021-02-03 13.06 12.88 -0.23 12.83 13.1 12.75 270307 13.19 101307 12.8 470667 6062245 265
2021-02-02 12.94 13.06 -0.08 12.86 13.44 12.8 232123 13.4 120083 12.71 930544 12152956 391
2021-02-01 12.63 12.94 0.51 13.14 13.18 12.52 123168 13.24 99915 12.9 989202 12798649 479
2021-01-31 12.87 12.63 -0.37 12.5 12.87 12.45 157179 12.7 44201 12.41 769001 9714270 403
2021-01-27 13.36 12.87 -0.74 12.62 13.25 12.5 182034 13.49 41833 12.6 1296979 16693481 562
2021-01-26 13.39 13.36 -0.28 13.11 14.5 13.02 151230 13.49 29340 13.15 3276432 43761992 926
2021-01-25 13.23 13.39 0.07 13.3 13.6 13.06 141399 13.6 20235 13.11 885857 11862145 434
2021-01-24 13.38 13.23 -0.32 13.06 13.5 13.03 119339 13.4 18677 13.01 940378 12438153 446
2021-01-21 13.06 13.38 0.12 13.18 13.79 13.1 59922 13.79 19125 13.15 2835739 37950848 981
2021-01-20 13.37 13.06 -0.46 12.91 13.43 12.82 157865 13.35 23600 12.85 1392105 18185024 539
2021-01-19 13.12 13.37 -0.02 13.1 13.8 12.97 165027 13.6 44310 13.03 3963288 52985927 882
2021-01-18 12.98 13.12 -0.08 12.9 14.1 12.6 35702 13.45 24300 12.55 6694621 87855231 1490
2021-01-17 12.11 12.98 0.75 12.86 13.19 12.6 7873 13.2 10224 12.62 1623252 21073904 592
2021-01-14 11.8 12.11 0.5 12.3 12.6 11.63 24600 12.7 23025 12.29 1974477 23905872 849
2021-01-13 10.82 11.15 0.78 11.6 11.66 10.75 65177 11.7 52598 11.25 4183264 46657378 1224
2021-01-12 10.86 10.82 -0.08 10.78 10.94 10.65 99804 11 28476 10.56 712615 7707511 273
2021-01-11 10.76 10.86 -0.06 10.7 11.15 10.6 55988 11.08 35172 10.52 2553437 27739462 819
2021-01-10 10.28 10.76 0.41 10.69 11.24 10.47 87380 10.85 0 0 1508870 16236270 567
2021-01-06 9.58 10.28 0.62 10.2 10.46 10.13 14883 10.44 65495 9.71 2059402 21169922 835
2021-01-05 9.45 9.58 0.55 10 10.08 9.37 27108 10.08 105316 9.6 9377339 89819189 1048
2021-01-04 9.64 9.45 -0.21 9.43 9.64 9.3 109296 9.7 65240 9.22 3892712 36791376 437
2021-01-03 9.66 9.64 -0.16 9.5 9.9 9.33 54165 9.8 15485 9.35 5164844 49773175 1063
2020-12-31 9.55 9.74 -0.09 9.46 10.22 9.35 32853 9.75 21840 9.21 2656964 25872510 984
2020-12-30 9.11 9.55 0.88 9.99 10.02 9.14 0 0 44006 9.91 6078692 58067868 1387
2020-12-29 9.09 9.11 0.06 9.15 9.35 9 35144 9.33 28850 9.01 3715971 33851941 652
2020-12-28 8.69 9.09 0.46 9.15 9.19 8.5 23232 9.2 24852 8.81 9270207 84292921 828
2020-12-27 8.94 8.69 -0.25 8.69 8.95 8.36 88774 8.84 2000 8.26 4363041 37902683 610
2020-12-24 8.77 8.94 0 8.77 8.99 8.6 122215 9.13 5000 8.74 948505 8479810 129
2020-12-23 8.63 8.77 0.17 8.8 9 8.55 122616 8.97 1200 8.55 1618580 14192093 284
2020-12-22 8.91 8.63 -0.33 8.58 8.7 8.4 88424 8.58 100 8.42 1095842 9456840 217
2020-12-21 9.3 8.91 -0.93 8.37 9.19 8.37 100689 8.98 0 0 4397171 39171023 316
2020-12-20 8.99 9.3 0.01 9 9.54 8.72 55476 9.4 2160 8.7 2960420 27518541 446
2020-12-17 9.21 8.99 -0.12 9.09 9.15 8.56 50735 9.09 1000 8.69 750316 6747964 181
2020-12-16 9.81 9.21 -0.63 9.18 9.6 9.02 127210 9.19 4755 9.02 965846 8891539 282
2020-12-15 10.04 9.81 -0.67 9.37 10.28 9.33 118204 9.99 18235 9.3 1685372 16535808 459
2020-12-14 9.99 10.04 -0.19 9.8 10.5 9.77 106463 10.2 17370 9.71 2031305 20401098 523
2020-12-13 10 9.99 -0.03 9.97 10.21 9.78 78192 10.19 7820 9.71 140848 1406983 97
2020-12-10 9.77 10 0.23 10 10.2 9.5 60472 10 8085 9.92 441613 4414337 268
2020-12-09 10.08 9.77 -0.48 9.6 10.15 9.57 73500 10.13 15720 9.55 244578 2389780 203
2020-12-08 9.96 10.08 -0.09 9.87 10.29 9.87 92884 10.28 14115 9.81 551550 5559119 366
2020-12-07 9.76 9.96 0.05 9.81 10.06 9.72 64757 10.14 17215 9.81 3359369 33449349 240
2020-12-06 9.9 9.76 -0.19 9.71 10.08 9.5 37390 10.19 14080 9.71 2671309 26065760 413
2020-12-03 10.45 9.9 -0.84 9.61 10.29 9.6 89950 10.3 16770 9.5 1814019 17967460 356
2020-12-02 10.5 10.45 -0.49 10.01 11.38 9.91 76060 10.5 17202 10 2089437 21839088 897
2020-12-01 9.63 9.98 0.47 10.1 10.49 9.3 10227 10.48 27402 9.81 2048957 20454295 817
2020-11-30 10.01 9.63 -0.91 9.1 9.97 9.01 39618 9.47 0 0 811434 7810676 477
2020-11-29 10.13 10.01 -0.38 9.75 10.3 9.69 30414 10.26 7000 9.7 618244 6187534 380
2020-11-26 10.08 10.13 -0.08 10 10.5 9.73 4060 10.11 3800 9.91 548528 5555996 372
2020-11-25 11.08 10.08 -1.08 10 10.91 9.98 69800 10.2 0 0 5824445 58689556 797
2020-11-24 11.17 11.08 -0.33 10.84 11.2 10.66 50731 11.19 15222 10.81 2338050 25899607 391
2020-11-23 11.76 11.17 -0.91 10.85 11.95 10.85 67490 11.4 11624 10.76 766310 8562197 432
2020-11-22 11.95 11.76 -0.45 11.5 12 11.44 21002 11.99 13974 11.07 604888 7114489 338
2020-11-19 12.19 11.95 -0.64 11.55 12.4 11.5 23102 12.22 9500 11.05 646638 7728016 370
2020-11-18 11.86 12.19 -0.2 11.66 12.62 11.65 24259 12.38 20380 11.5 2640394 32180072 516
2020-11-17 10.97 11.86 1.09 12.06 12.06 10.8 0 0 29007 11.51 1815595 21530160 720
2020-11-16 11.17 10.97 -0.36 10.81 11.24 10.81 92993 11.08 2752 10.81 101759 1115915 93
2020-11-15 11.28 11.17 -0.11 11.17 11.41 10.91 78923 11.3 4320 10.82 416800 4653869 222
2020-11-12 11.05 11.28 0.11 11.16 11.45 11.03 41068 11.48 4325 11.02 708627 7991813 360
2020-11-11 10.98 11.05 0.17 11.15 11.3 10.95 71978 11.24 4185 10.92 402622 4450183 216
2020-11-10 11.11 10.98 0.04 11.15 11.15 10.8 39753 11.3 1900 10.76 456504 5010789 189
2020-11-09 11.2 11.11 -0.28 10.92 11.3 10.88 44786 11.3 7000 10.5 2234389 24826362 886
2020-11-08 10.68 10.49 -0.18 10.5 10.83 10.4 39141 11.09 12000 10.11 44110 462654 54
2020-11-05 10.26 10.68 0.46 10.72 10.96 10.2 10706 11.09 12120 10.11 227899 2434873 138
2020-11-04 10.57 10.26 -0.32 10.25 10.75 10.18 58429 10.73 1120 9.83 78022 800811 61
2020-11-03 10.58 10.57 -0.27 10.31 10.79 9.82 52945 10.66 13220 10.05 601944 6361572 200
2020-11-02 11.46 10.58 -1.14 10.32 11.1 10.32 267967 10.53 0 0 329840 3490344 218
2020-11-01 10.84 11.46 -0.24 10.6 11.66 10.6 56670 11.5 7035 10.53 2300318 26360152 346
2020-10-28 10.42 10.84 1.02 11.44 11.44 10.15 115 11.45 6150 10.3 395965 4290771 206
2020-10-27 10.01 10.42 0.69 10.7 10.7 10 39162 10.72 1304 9.88 147723 1539086 126
2020-10-26 10.19 10.01 -0.28 9.91 10.4 9.8 69638 10.89 304 9.26 176701 1768073 122
2020-10-25 10.73 10.19 -0.73 10 11.24 9.79 155462 10.59 1300 9.92 4432161 49442922 211
2020-10-22 10.69 10.73 -0.79 9.9 11.5 9.7 47300 11.38 1000 9.65 558395 5989269 148
2020-10-21 10.91 10.69 -0.71 10.2 11 9.82 38244 10.88 0 0 126852 1356424 98
2020-10-20 11.16 10.91 -0.5 10.66 11.06 10.66 33184 11.07 1608 10.6 105674 1153060 74
2020-10-19 11 11.16 -0.35 10.65 11.5 10.65 27280 11.07 2050 10.62 320200 3574726 180
2020-10-18 11.13 11 0.06 11.19 11.19 10.61 46560 11.33 6150 10.61 568815 6254480 59
2020-10-15 11.32 11.13 -0.32 11 11.5 10.95 65148 11.45 1820 10.88 105883 1178715 70
2020-10-14 11.07 11.32 0.37 11.44 11.59 11.08 24339 11.5 13076 10.97 183589 2077843 116
2020-10-13 11.46 11.07 -0.46 11 11.54 10.85 40505 11.8 1376 10.8 252585 2795569 108
2020-10-12 11.73 11.46 -0.14 11.59 11.9 11.1 69715 11.88 27776 11.11 373629 4282033 131
2020-10-11 11.84 11.73 -0.34 11.5 12.07 11.44 66074 12 57920 11.46 274922 3224289 155
2020-10-07 11.68 11.84 0.09 11.77 12.15 11.5 35460 12.15 29025 11.22 398559 4719302 256
2020-10-06 11.06 11.68 0.4 11.46 11.97 11.2 45211 11.9 3400 11.22 529995 6191386 279
2020-10-05 11.26 11.06 -0.26 11 11.32 10.85 25111 11.22 6250 10.9 330651 3657600 174
2020-10-04 11.56 11.26 -0.71 10.85 11.63 10.85 20226 11.63 1000 10.51 265558 2990434 174
2020-10-01 11.27 11.56 0.23 11.5 12 11 15721 11.98 4300 11.34 525457 6075044 351
2020-09-30 11.69 11.27 -0.29 11.4 11.55 11.13 39868 11.66 2200 11.01 179700 2025614 151
2020-09-29 12.09 11.69 -0.34 11.75 12.1 11.14 47859 11.83 14200 11.01 600051 7013560 315
2020-09-28 12.06 12.09 -0.16 11.9 12.58 11.75 60911 12.27 63350 11.25 470898 5693294 333
2020-09-27 12.03 12.06 0.33 12.36 12.49 11.81 44650 12.44 32170 11.91 881555 10629744 538
2020-09-24 12.03 12.03 -0.2 11.83 12.89 11.02 11420 12.86 36250 11.51 2191420 26369096 1213
2020-09-23 10.69 11.35 1.06 11.75 11.75 10.65 0 0 29447 11.75 1845537 20940485 813
2020-09-22 10.66 9.87 -0.36 10.3 10.66 9.6 11853 9.7 25800 10.01 3379446 33369710 1567
2020-09-21 11.59 10.66 -1.15 10.44 11.55 10.44 9888 10.44 0 0 1153678 12301837 491
2020-09-20 12.67 11.59 -1.26 11.41 12.5 11.41 41390 11.5 0 0 849086 9840078 524
2020-09-17 13.64 12.67 -1.36 12.28 14.39 12.28 37100 13.32 0 0 947329 12001423 532
2020-09-16 12.64 13.64 1.26 13.9 13.9 12.27 5000 13.52 70715 13.35 1352886 18452135 391
2020-09-15 12.11 12.64 0.41 12.52 13.32 12 4000 12.87 29660 12.8 1810290 22882057 559
2020-09-14 11.01 12.11 1.1 12.11 12.11 12.1 0 0 12770 12.11 55523 672379 27
2020-09-13 10.02 11.01 1 11.02 11.02 10.95 0 0 21791 11.02 110749 1219628 50
2020-09-10 9.28 10.02 0.92 10.2 10.2 9.47 0 0 14645 9.77 252566 2530459 109
2020-09-09 8.45 9.28 0.84 9.29 9.29 8.87 0 0 7235 9.01 489209 4538202 164
2020-09-08 7.87 8.45 0.78 8.65 8.65 7.66 0 0 10000 8.2 688989 5823730 229
2020-09-02 7.12 7 -0.31 6.81 7.11 6.8 12689 6.97 2103 6.79 122118 854229 74
2020-09-01 7.34 7.12 -0.33 7.01 7.44 6.97 21513 7.39 3775 6.8 128696 916563 91
2020-08-31 7.32 7.34 -0.18 7.14 7.76 7.08 15700 7.6 4275 7 182954 1343496 119
2020-08-30 6.91 7.32 0.47 7.38 7.6 6.68 2200 7.54 21530 7.21 871758 6379923 213
2020-08-27 6.59 6.91 0.21 6.8 6.99 6.8 44840 6.99 14445 6.71 476214 3289496 148
2020-08-26 6.62 6.59 -0.03 6.59 6.85 6.5 59595 6.8 16525 6.57 5028492 33161521 128
2020-08-25 6.83 6.62 -0.24 6.59 6.87 6.44 93021 6.74 4495 6.41 396802 2626618 118
2020-08-24 6.73 6.68 -0.18 6.55 6.8 6.55 50806 6.7 4615 6.52 210770 1407558 86
2020-08-23 6.82 6.73 -0.19 6.63 6.84 6.62 73075 6.85 3015 6.56 320985 2159822 93
2020-08-19 6.73 6.82 0.07 6.8 6.9 6.7 70682 6.85 8850 6.68 518960 3538554 46
2020-08-18 6.55 6.73 0.17 6.72 6.9 6.2 95762 6.88 11380 6.55 839178 5650776 179
2020-08-17 6.87 6.55 -0.57 6.3 6.79 6.3 78285 6.57 940 6.21 222731 1458956 117
2020-08-16 6.78 6.87 -0.09 6.69 7 6.67 50868 6.9 6320 6.5 277274 1904394 112
2020-08-13 6.9 6.78 -0.22 6.68 6.9 6.67 25963 7.04 12435 6.68 168098 1139875 92
2020-08-12 6.67 6.9 0.03 6.7 6.98 6.51 28656 7.04 13260 6.6 1400604 9666612 383
2020-08-11 6.58 6.67 -0.13 6.45 6.72 6.45 60757 6.65 11910 6.4 382096 2549280 86
2020-08-10 6.64 6.58 -0.19 6.45 6.79 6.4 52058 6.8 16912 6.33 285540 1878015 98
2020-08-09 6.73 6.64 -0.28 6.45 6.82 6.45 72498 6.7 9610 6.44 353015 2344631 128
2020-08-06 6.62 6.73 0.08 6.7 6.84 6.56 52201 6.85 12195 6.57 1321030 8894312 212
2020-08-05 6.33 6.62 0.28 6.61 6.77 6.25 85020 6.79 38112 6.61 2524874 16702703 323
2020-08-04 6.23 6.33 0.03 6.26 6.63 6.25 120979 6.45 50070 6.25 211778 1339655 79
2020-07-29 6.25 6.23 0.1 6.35 6.38 6.1 33902 6.43 11060 6.16 210272 1310745 60
2020-07-28 6.58 6.25 -0.3 6.28 6.43 6.16 53159 6.43 8220 6.1 245465 1534991 77
2020-07-27 6.53 6.58 -0.22 6.31 6.73 6.31 65879 6.4 5350 6.25 481972 3173055 126
2020-07-26 6.63 6.53 -0.19 6.44 6.71 6.42 66043 6.7 8650 6.3 235679 1539567 98
2020-07-22 6.55 6.63 -0.06 6.49 6.85 6.47 26709 6.72 7805 6.3 305550 2024760 112
2020-07-21 6.23 6.55 0.51 6.74 6.75 6.12 3390 6.77 28648 6.21 1367215 8950170 368
2020-07-20 6.07 6.23 0.07 6.14 6.33 6.1 18150 6.33 20811 6.12 199304 1242435 105
2020-07-19 6.13 6.07 -0.14 5.99 6.24 5.86 32760 6.2 20268 5.9 725357 4405234 302
2020-07-16 5.98 6.13 0.09 6.07 6.3 5.79 2000 6.44 14020 5.9 1217353 7459454 348
2020-07-15 6.66 6.76 -0.21 6.45 6.9 6.31 15795 6.83 1200 6.01 3160810 21360319 579
2020-07-14 6.5 6.66 0.16 6.66 6.95 6.16 46785 6.98 28080 6.62 2091643 13930600 513
2020-07-13 6.38 6.5 -0.15 6.23 6.65 6.2 28158 6.6 21110 6.21 1357266 8824980 278
2020-07-12 5.97 6.38 0.4 6.37 6.56 6.06 1500 6.48 18545 6.25 1242872 7927327 382
2020-07-09 6.03 5.97 0.14 6.17 6.17 5.5 22620 6.2 47540 5.92 1940617 11592268 387
2020-07-08 5.98 6.03 -0.11 5.87 6.24 5.86 127300 6.2 28330 5.86 1141148 6879506 323
2020-07-07 6.02 5.98 -0.02 6 6.17 5.8 50686 6.19 129290 5.77 1287523 7701928 306
2020-07-06 5.66 6.02 0.34 6 6.15 5.94 15590 6 46013 5.92 1203548 7243296 345
2020-07-05 5.86 5.66 0.21 6.07 6.07 5.3 11063 6.07 23389 5.93 3173092 17972635 909
2020-06-30 5.92 5.86 -0.47 5.45 6.19 5.33 40310 6.05 4235 5.36 4035942 23653613 855
2020-06-29 5.42 5.92 0.48 5.9 5.96 5.7 0 0 46011 5.77 4171865 24709531 378
2020-06-28 5.25 5.42 0.45 5.7 5.77 5 28122 5.76 25285 5.53 2843386 15409306 694
2020-06-25 5.01 5.25 0.27 5.28 5.49 4.91 8050 5.49 12779 5.01 2567898 13485597 517
2020-06-24 4.66 5.01 0.21 4.87 5.12 4.79 3000 5.12 1810 4.71 2716130 13617048 503
2020-06-23 4.35 4.66 0.37 4.72 4.78 4.18 0 0 86024 4.75 4040596 18810976 614
2020-06-22 4.3 4.35 -0.12 4.18 4.6 4.13 46605 4.3 90449 4.45 1666938 7259495 483
2020-06-21 3.96 4.3 0.39 4.35 4.35 4.07 0 0 43680 4.35 2073585 8912247 374
2020-06-18 3.67 3.96 0.36 4.03 4.03 3.64 0 0 81015 4.03 3926597 15531900 620
2020-06-17 3.76 3.67 -0.15 3.61 3.8 3.6 294002 3.63 20275 3.56 636205 2335552 192
2020-06-16 3.64 3.76 0.06 3.7 3.88 3.67 288093 3.83 60525 3.68 955131 3590825 240
2020-06-15 3.69 3.64 0.01 3.7 3.73 3.5 277910 3.73 45900 3.61 724250 2635748 218
2020-06-14 3.75 3.69 -0.17 3.58 3.84 3.58 286741 3.8 20000 3.56 881446 3255037 231
2020-06-11 3.72 3.75 0.04 3.76 3.85 3.68 306348 3.84 31340 3.7 492671 1849343 142
2020-06-10 3.81 3.72 -0.11 3.7 3.87 3.63 351659 3.83 47544 3.66 673624 2509108 199
2020-06-09 3.69 3.81 0.01 3.7 3.91 3.7 117388 3.94 85345 3.69 973517 3713094 286
2020-06-08 3.47 3.69 0.34 3.81 3.81 3.46 0 0 75372 3.65 5029252 18564028 837
2020-06-07 3.34 3.47 0.11 3.45 3.57 3.36 255396 3.5 79157 3.37 2961116 10260781 717
2020-06-04 3.33 3.34 0.06 3.39 3.39 3.26 196286 3.45 25181 3.24 653374 2182432 189
2020-06-03 3.39 3.33 -0.09 3.3 3.42 3.26 356701 3.4 72410 3.3 869180 2898468 232
2020-06-02 3.36 3.39 -0.01 3.35 3.47 3.32 692640 3.45 65709 3.32 1157737 3920503 303
2020-05-31 3.21 3.44 0.24 3.45 3.53 3.26 2000 3.53 52985 3.38 2771375 9539375 678
2020-05-17 2.86 2.97 0.08 2.94 3.05 2.9 54900 3.04 196855 2.81 1432618 4251410 341
2020-05-14 2.76 2.86 0.09 2.85 2.99 2.72 16500 2.98 38730 2.78 923302 2640266 287
2020-05-13 2.87 2.76 -0.1 2.77 2.86 2.69 44644 2.89 24950 2.73 392516 1084587 149
2020-05-12 2.68 2.87 0.22 2.9 2.93 2.78 2000 2.94 15000 2.81 482208 1384787 175
2020-05-11 2.8 2.68 -0.08 2.72 2.8 2.52 40280 2.87 29000 2.7 589892 1580505 209
2020-05-10 3.03 2.8 -0.28 2.75 2.97 2.73 84975 2.9 0 0 728553 2041622 268
2020-05-07 3.01 3.03 -0.09 2.92 3.2 2.71 53600 2.97 45100 2.88 1978843 6005618 505
2020-05-06 2.97 3.01 0.03 3 3.05 2.96 103174 3.07 10365 2.93 461719 1391511 133
2020-05-05 2.92 2.97 0.07 2.99 3.03 2.89 40345 3 63295 2.93 786893 2336661 169
2020-05-04 2.88 2.92 -0.04 2.84 3.01 2.81 15000 3.09 69570 2.8 898178 2626911 268
2020-05-03 3.15 2.88 -0.3 2.85 3.11 2.84 119029 2.98 0 0 1709512 4917272 367
2020-04-30 3.16 3.15 -0.06 3.1 3.23 3.08 56564 3.3 33309 3.09 1096212 3451986 357
2020-04-29 3.27 3.16 -0.21 3.06 3.3 3.04 122129 3.25 49090 3.04 1300660 4113092 370
2020-04-28 3.43 3.27 -0.23 3.2 3.4 3.16 210386 3.26 33822 3.16 1341521 4382635 331
2020-04-27 3.5 3.43 -0.14 3.36 3.64 3.27 182057 3.49 24264 3.26 2064519 7086818 523
2020-04-26 3.16 3.31 0.2 3.36 3.47 3.04 1288 3.29 150665 3.26 2783601 9221365 699
2020-04-23 3.28 3.16 -0.17 3.11 3.28 3.05 79600 3.3 7680 3.03 2214111 6995251 599
2020-04-22 3.2 3.28 0 3.2 3.4 3.15 106535 3.36 30100 3.12 2089267 6856785 549
2020-04-21 3 3.2 0.3 3.3 3.3 3.07 0 0 101620 3.25 2625792 8415435 757
2020-04-16 2.75 3 0.27 3.02 3.02 2.9 0 0 12760 3.02 944171 2829554 190
2020-04-15 2.61 2.75 0.26 2.87 2.87 2.53 0 0 16825 2.75 2396083 6577662 513
2020-04-14 2.43 2.61 0.18 2.61 2.67 2.54 0 0 14710 2.46 1699603 4438894 288
2020-04-13 2.28 2.43 0.22 2.5 2.5 2.26 0 0 17400 2.37 2083310 5064851 459
2020-04-12 2.28 2.28 0.01 2.29 2.34 2.25 251300 2.33 9639 2.2 289240 658269 96
2020-04-09 2.24 2.28 0.04 2.28 2.35 2.21 65896 2.29 20639 2.21 916763 2094440 228
2020-04-08 2.23 2.24 -0.03 2.2 2.28 2.2 147696 2.24 22689 2.2 629110 1408631 152
2020-04-07 2.22 2.23 0.03 2.25 2.27 2.2 63044 2.28 14500 2.06 500249 1117604 138
2020-04-06 2.16 2.22 0.07 2.23 2.26 2.14 68950 2.3 25000 2.17 629409 1397211 174
2020-04-05 2.15 2.16 0 2.15 2.24 2.06 77515 2.19 15700 2.05 588861 1270496 179
2020-04-02 2.106 2.153 -0.014 2.092 2.2 2.066 10700 2.188 4150 2.01 596502 1284393 152
2020-04-01 1.997 2.106 0.163 2.16 2.196 2 0 0 17660 2.132 1380868 2907646 327
2020-03-31 1.865 1.997 0.186 2.051 2.051 1.84 0 0 11150 1.88 856565 1710871 163
2020-03-30 1.915 1.865 -0.051 1.864 1.93 1.822 44775 1.938 15309 1.862 234830 438057 57
2020-03-29 1.845 1.915 0.067 1.912 1.968 1.751 19275 1.938 20885 1.87 647893 1240654 133
2020-03-26 1.782 1.845 0.058 1.84 1.85 1.765 23670 1.94 5000 1.739 288528 532331 55
2020-03-25 1.668 1.782 0.132 1.8 1.81 1.71 20000 1.829 12300 1.76 389563 694355 88
2020-03-24 1.753 1.668 -0.111 1.642 1.75 1.602 8850 1.76 25000 1.602 331805 553351 77
2020-03-23 1.628 1.753 0.072 1.7 1.79 1.671 1000 1.78 10300 1.67 383142 671657 84
2020-03-22 1.52 1.628 0.14 1.66 1.672 1.55 0 0 8300 1.56 281825 458898 68
2020-03-19 1.59 1.52 -0.02 1.57 1.73 1.44 5000 1.74 0 0 766617 1168162 166
2020-03-18 1.73 1.59 -0.17 1.56 1.7 1.56 45337 1.56 0 0 108747 172861 40
2020-03-17 1.91 1.73 -0.19 1.72 1.77 1.72 2820 1.85 0 0 121497 209845 42
2020-03-16 2.12 1.91 -0.21 1.91 2 1.91 2000 2.05 0 0 252539 483400 54
2020-03-15 2.34 2.12 -0.23 2.11 2.16 2.11 79422 2.11 0 0 209432 444478 59
2020-03-11 2.25 2.34 0.01 2.26 2.39 2.2 103830 2.4 70665 2.22 377686 882528 94
2020-03-10 2.2 2.25 0.08 2.28 2.31 2.15 18000 2.35 41000 2.2 234700 527047 77
2020-03-09 2.33 2.2 -0.08 2.25 2.3 2.15 41629 2.26 6300 2.15 205707 452348 63
2020-03-08 2.43 2.33 -0.08 2.35 2.4 2.26 31315 2.39 13600 2.23 409369 953765 120
2020-03-05 2.3 2.43 0.15 2.45 2.49 2.31 10440 2.45 9100 2.31 555639 1347594 152
2020-03-04 2.28 2.3 0.09 2.37 2.38 2.14 96484 2.39 27400 2.21 304238 698880 119
2020-03-03 2.28 2.28 -0.03 2.25 2.35 2.23 56859 2.4 1300 2.06 274565 626032 99
2020-03-02 2.32 2.28 -0.17 2.15 2.42 2.14 37400 2.3 10000 2.09 310633 708167 119
2020-03-01 2.57 2.32 -0.25 2.32 2.36 2.32 35472 2.4 0 0 535149 1241958 97
2020-02-27 2.65 2.57 -0.15 2.5 2.65 2.49 28772 2.61 850 2.4 377744 969539 109
2020-02-26 2.5 2.65 0.14 2.64 2.7 2.6 95272 2.7 18800 2.6 920511 2437766 296
2020-02-12 2.45 2.41 0.02 2.47 2.47 2.37 142785 2.49 10790 2.37 162195 391404 65
2020-02-11 2.45 2.45 -0.03 2.42 2.53 2.42 129645 2.49 70370 2.41 263734 646827 85
2020-02-10 2.43 2.45 0.02 2.45 2.51 2.39 128886 2.53 18870 2.42 449575 1100337 147
2020-02-09 2.51 2.43 -0.1 2.41 2.51 2.4 144732 2.5 30465 2.41 215911 525157 61
2020-02-06 2.47 2.51 0.02 2.49 2.58 2.45 86345 2.54 21115 2.47 619833 1553590 175
2020-01-16 2.11 2.13 -0.01 2.1 2.17 2.09 55942 2.18 16380 2.09 326003 694017 113
2020-01-15 2.1 2.11 0 2.1 2.19 2.08 85552 2.19 33130 2.09 103777 218492 40
2020-01-14 2.15 2.1 -0.09 2.06 2.15 2.06 48252 2.19 24330 2.01 95173 199896 46
2020-01-13 2.1 2.15 0.02 2.12 2.2 2.08 38095 2.18 10030 2.01 236646 508230 82
2019-12-12 2.41 2.39 -0.01 2.4 2.4 2.33 71480 2.41 48795 2.36 89150 213511 35
2019-12-11 2.46 2.41 -0.09 2.37 2.49 2.36 92225 2.5 9295 2.31 235662 566947 75
2019-12-10 2.45 2.46 0.02 2.47 2.51 2.41 114940 2.52 11055 2.46 189381 466258 67
2019-12-09 2.51 2.45 -0.09 2.42 2.51 2.42 99830 2.55 12930 2.41 86873 212486 41
2019-12-08 2.53 2.51 -0.08 2.45 2.56 2.45 79760 2.53 4430 2.42 169791 425414 76
2019-12-05 2.54 2.53 -0.05 2.49 2.6 2.48 58345 2.58 43026 2.48 399701 1012940 137
2019-12-04 2.5 2.54 0.01 2.51 2.6 2.5 85390 2.6 40385 2.49 292665 743816 101
2019-12-03 2.55 2.5 0 2.55 2.56 2.39 51290 2.56 12385 2.46 427091 1069790 155
2019-12-02 2.64 2.55 -0.17 2.47 2.69 2.46 45876 2.63 4350 2.42 406574 1037190 143
2019-12-01 2.65 2.64 -0.04 2.61 2.76 2.55 111164 2.69 21350 2.58 390819 1032980 177
2019-11-28 2.59 2.65 0.02 2.61 2.71 2.6 28514 2.76 3945 2.57 330383 876708 163
2019-11-27 2.67 2.59 -0.08 2.59 2.69 2.52 43054 2.69 5550 2.43 180558 467795 85
2019-11-26 2.6 2.67 0.05 2.65 2.74 2.57 33994 2.7 40995 2.61 535567 1429138 240
2019-11-25 2.81 2.6 -0.21 2.6 2.82 2.56 91535 2.76 30040 2.55 320055 833115 133
2019-11-24 15.16 14.07 -1.29 13.87 15.43 13.84 7166 14.98 0 0 173633 2443215 279
2019-11-21 15.43 15.16 -0.61 14.82 15.64 14.7 18610 15.41 1365 14.54 114027 1728404 163
2019-11-20 15.82 15.43 -0.67 15.15 15.95 15.01 39771 15.43 7325 15.16 139015 2145006 216
2019-11-19 15.46 15.82 0.21 15.67 16.17 15.34 26295 15.8 8574 15.67 131765 2084434 275
2019-11-18 15.76 15.46 -0.35 15.41 15.8 15.22 18446 15.86 5332 15.21 39660 613061 64
2019-11-17 15.33 15.76 0.12 15.45 16.2 15.2 23899 15.71 4595 15.2 63999 1008334 127
2019-11-14 15.74 15.33 -0.34 15.4 15.87 15 28159 15.99 775 15.01 64841 994149 147
2019-11-13 16.13 15.74 -0.34 15.79 16.3 15.45 33604 16.29 5235 15.23 32578 512716 57
2019-11-12 16.58 16.13 -0.78 15.8 16.48 15.8 37057 16.5 1785 15.51 52486 846701 83
2019-11-11 16.09 16.58 0.31 16.4 17 15.75 10003 16.8 3849 16.26 132528 2196684 233
2019-11-07 14.35 15.03 1 15.35 15.35 14.23 7685 15.4 10482 15 134812 2026899 214
2019-11-06 14.55 14.35 -0.3 14.25 14.62 14.21 32628 14.66 7425 14.1 22666 325347 51
2019-11-05 14.69 14.55 -0.33 14.36 14.8 14.36 28678 14.98 8585 14.32 25668 373539 54
2019-11-04 14.94 14.69 -0.33 14.61 14.81 14.5 34278 15.01 8210 14.32 67157 986489 88
2019-11-03 15.01 14.94 -0.19 14.82 15.36 14.72 23254 15.2 4405 14.4 58216 869855 97
2019-10-31 14.93 15.01 0.04 14.97 15.19 14.8 14699 15.17 4910 14.82 72395 1086988 129
2019-10-30 14.9 14.93 0.06 14.96 15.14 14.79 29939 15.1 13037 14.66 25217 376487 50
2019-10-29 15.1 14.9 -0.11 14.99 15.28 14.71 28185 15.25 9176 14.73 34420 512823 63
2019-10-28 15.12 15.1 0.03 15.15 15.32 14.83 29484 15.28 7676 14.86 55875 843597 106
2019-10-27 14.9 15.12 0.01 14.91 15.33 14.61 29656 15.25 12004 14.9 24276 367035 64
2019-10-24 14.64 14.9 0.33 14.97 15.15 14.51 20116 15.12 7190 14.51 56478 841448 104
2019-10-23 14.92 14.64 -0.33 14.59 14.99 14.5 27458 14.78 8566 14.35 56492 827278 82
2019-10-22 15.07 14.92 -0.25 14.82 15.3 14.75 26934 15.16 7836 14.7 42429 632990 72
2019-10-21 14.57 15.07 0.42 14.99 15.4 14.4 21648 15.39 7682 14.31 159869 2409288 270
2019-10-20 14.35 14.57 -0.02 14.33 14.84 14.31 27988 14.83 5445 14.12 46245 673862 103
2019-10-17 14.43 14.35 -0.19 14.24 14.7 14.2 19003 14.94 3195 14.1 36412 522376 49
2019-10-16 14.39 14.43 0.11 14.5 14.64 14.25 17533 14.85 15424 14.4 28349 409040 53
2019-10-15 14.63 14.39 -0.35 14.28 14.51 14.27 23842 14.66 10140 14.2 43480 625729 91
2019-10-14 14.97 14.63 -0.57 14.4 15.25 14.35 20812 15 12190 14.31 33430 488947 73
2019-10-13 14.36 14.97 0.69 15.05 15.44 14.4 11080 15.45 11505 14.33 112696 1686676 224
2019-10-10 14.34 14.36 -0.08 14.26 14.85 14.23 13680 14.59 7939 14 20964 301126 65
2019-10-09 14.56 14.34 0.07 14.63 14.66 14 12510 15 11449 14.25 58444 838346 114
2019-10-08 15.14 14.56 -0.72 14.42 15 14.28 23817 15.4 11870 14.33 100201 1458985 127
2019-10-07 15.7 15.14 -0.77 14.93 15.7 14.9 16337 15.4 2200 14.9 71504 1082693 145
2019-10-03 14.34 14.9 0.66 15 15.3 14.01 5932 15.33 19370 14.6 137260 2045060 289
2019-10-02 14.91 14.34 -0.54 14.37 14.7 13.93 7375 14.77 8825 13.92 165912 2379711 256
2019-10-01 15.46 14.91 -1.26 14.2 15.88 14.17 17830 15 2050 14.1 146665 2186759 233
2019-09-30 16.48 15.46 -1.43 15.05 16.5 15.05 27723 15.99 2840 14.85 160795 2485115 243
2019-09-29 16.39 16.48 0.1 16.49 17.9 15.9 21179 16 2122 16 276609 4558066 318
2019-09-26 14.14 14.9 1.41 15.55 15.55 13.71 0 0 3260 14.1 165888 2472376 260
2019-09-25 13.11 14.14 1.31 14.42 14.42 12.8 0 0 6220 13.71 177623 2511415 249
2019-09-24 14.34 13.11 -1.43 12.91 13.75 12.91 12756 12.91 0 0 189346 2481519 217
2019-09-22 17.19 15.77 -1.71 15.48 16.52 15.48 14415 15.48 0 0 135410 2135428 164
2019-09-18 17.45 16.65 -0.55 16.9 17.25 16.02 14057 17.44 5742 16.53 156517 2606392 260
2019-09-17 18.27 17.45 -1.41 16.86 19 16.45 40377 17.44 1000 16.45 275357 4803625 349
2019-09-15 18.01 18.91 0.99 19 19.33 18 8137 19 7444 18.3 111090 2101160 206
2019-09-12 18.73 18.01 -0.73 18 18.97 17.21 6987 18.94 4715 17.37 158313 2851165 308
2019-09-11 17.73 18.73 0.44 18.17 19.46 18 9211 18.6 3385 18.03 78919 1478458 174
2019-09-10 16.41 17.73 1.64 18.05 18.05 17 0 0 3795 18.05 125806 2230972 163
2019-09-09 15.13 16.41 1.51 16.64 16.64 15.3 0 0 10330 15.88 212223 3482936 275
2019-09-08 14.33 15.13 1.14 15.47 15.76 14.11 3700 15.75 19823 15.2 117949 1784261 180
2019-09-05 14.2 14.33 -0.16 14.04 14.7 13.94 13360 14.7 9226 13.93 57454 823221 108
2019-08-25 9.31 10.09 0.93 10.24 10.24 9.79 0 0 4010 9.61 107794 1087296 145
2019-08-22 9.46 9.31 -0.25 9.21 9.5 9.2 3044 9.89 8256 9.2 13299 123793 19
2019-08-21 9.68 9.46 -0.24 9.44 9.68 9.4 10280 9.79 4360 9.38 5772 54605 12
2019-08-20 9.35 9.68 0.05 9.4 9.9 9.4 11914 10 5665 9.37 36613 354502 54
2019-08-19 9.26 9.35 0.33 9.59 9.64 9.17 8504 9.64 1492 9.03 20230 189059 26
2019-08-18 9.01 9.26 0.2 9.21 9.5 9.13 11266 9.55 3250 9.03 11765 109000 23
2019-08-15 9.06 9.01 -0.26 8.8 9.06 8.8 2460 9.34 1300 8.66 12780 115141 24
2019-08-15 9.06 9.01 -0.26 8.8 9.06 8.8 2460 9.34 1300 8.66 12780 115141 24
2019-08-15 9.06 9.01 -0.26 8.8 9.06 8.8 2460 9.34 1300 8.66 12780 115141 24
2019-08-08 8.7 8.77 0.05 8.75 8.8 8.75 175 9.24 200 8.06 7359 64522 10
2019-08-08 8.7 8.77 0.05 8.75 8.8 8.75 175 9.24 200 8.06 7359 64522 10
2019-08-08 8.7 8.77 0.05 8.75 8.8 8.75 175 9.24 200 8.06 7359 64522 10
2019-08-08 8.7 8.77 0.05 8.75 8.8 8.75 175 9.24 200 8.06 7359 64522 10
2019-08-08 8.7 8.77 0.05 8.75 8.8 8.75 175 9.24 200 8.06 7359 64522 10
2019-08-08 8.7 8.77 0.05 8.75 8.8 8.75 175 9.24 200 8.06 7359 64522 10
2019-08-08 8.7 8.77 0.05 8.75 8.8 8.75 175 9.24 200 8.06 7359 64522 10
2019-08-08 8.7 8.77 0.05 8.75 8.8 8.75 175 9.24 200 8.06 7359 64522 10
2019-08-08 8.7 8.77 0.05 8.75 8.8 8.75 175 9.24 200 8.06 7359 64522 10
2019-08-08 8.7 8.77 0.05 8.75 8.8 8.75 175 9.24 200 8.06 7359 64522 10
2019-08-08 8.7 8.77 0.05 8.75 8.8 8.75 175 9.24 200 8.06 7359 64522 10
2019-08-08 8.7 8.77 0.05 8.75 8.8 8.75 175 9.24 200 8.06 7359 64522 10
2019-08-07 8.45 8.7 0.07 8.52 8.94 8.52 211 8.94 160 8.12 8354 72651 19
2019-08-06 8.13 8.45 0.37 8.5 8.66 8 1940 8.67 275 7.52 14242 120403 26
2019-08-05 8.13 8.13 -8.13 0 0 0 1650 8.35 275 7.52 0 0 0
2019-08-04 8.12 8.13 0.08 8.2 8.2 7.7 3283 8.46 375 7.77 3732 30326 10
2019-08-01 8.33 8.12 -0.24 8.09 8.17 8.08 140 9.15 775 7.55 18200 147867 35
2019-08-01 8.33 8.12 -0.24 8.09 8.17 8.08 140 9.15 775 7.55 18200 147867 35
2019-08-01 8.33 8.12 -0.24 8.09 8.17 8.08 140 9.15 775 7.55 18200 147867 35
2019-07-25 9.16 9.16 -0.41 8.75 9.05 8.75 4367 9.24 613 8.77 215 1927 2
2019-07-24 9.16 9.16 -0.11 9.05 9.09 9.04 6749 9.24 371 8.56 2816 25569 9
2019-07-22 9.45 9.16 -0.35 9.1 9.25 9.05 3077 9.73 1271 9.05 5150 47165 12
2019-07-21 9.12 9.45 0.28 9.4 9.7 9.02 4637 9.7 1906 9.2 6864 64877 16
2019-07-18 9.31 9.12 -0.1 9.21 9.5 8.4 3050 10 3341 9.03 6166 56221 17
2019-07-18 9.31 9.12 -0.1 9.21 9.5 8.4 3050 10 3341 9.03 6166 56221 17
2019-07-18 9.31 9.12 -0.1 9.21 9.5 8.4 3050 10 3341 9.03 6166 56221 17
2019-06-27 8.8 8.8 0.23 9.03 9.05 9.03 1200 9.68 2585 9 900 8143 2
2019-06-27 8.8 8.8 0.23 9.03 9.05 9.03 1200 9.68 2585 9 900 8143 2
2019-06-24 9 9.39 0.05 9.05 9.5 9 7824 9.49 1145 9.05 6850 64323 13
2019-06-23 9 9 0.38 9.38 9.38 9.38 7794 9.35 900 8.41 500 4690 1
2019-06-20 9 9 0.25 9.25 9.25 9.25 2840 9.64 1145 8.41 485 4486 1
2019-06-20 9 9 0.25 9.25 9.25 9.25 2840 9.64 1145 8.41 485 4486 1
2019-06-20 9 9 0.25 9.25 9.25 9.25 2840 9.64 1145 8.41 485 4486 1
2019-06-13 8.04 8.36 0.52 8.56 8.56 8.02 874 8.6 1938 8.04 8315 69536 19
2019-06-12 8.12 8.04 0.27 8.39 8.39 8 5904 8.49 1238 8.01 3815 30682 7
2019-06-11 8.12 8.12 -0.1 8.02 8.37 8.01 4904 8.49 1230 7.82 613 4979 3
2019-06-10 8.06 8.12 0.23 8.29 8.39 7.91 2529 8.44 1230 7.82 4501 36566 11
2019-06-09 8.06 8.06 -0.21 7.85 7.91 7.85 2796 8.5 930 7.8 1720 13587 3
2019-06-03 8.06 8.06 -0.05 8.01 8.05 8.01 1184 8.5 1105 7.8 539 4324 2
2019-06-02 8.06 8.06 0 8.06 8.06 8 310 8.67 4494 8.05 1250 10060 3
2019-05-30 8.44 8.06 -0.4 8.04 8.32 8 4747 8.55 16499 8 6595 53155 21
2019-05-23 7.98 7.92 -0.18 7.8 8.01 7.8 150 8.77 765 7.83 8500 67361 11
2019-05-22 7.98 7.98 0.02 8 8.45 7.92 650 8.49 1840 7.7 13295 106109 20
2019-05-21 7.75 7.98 0.25 8 8 7.61 155 8.49 1830 7.7 7845 62620 15
2019-05-20 7.97 7.75 -0.3 7.67 7.91 7.65 1353 8.19 2225 7.61 6925 53676 19
2019-05-19 7.88 7.97 0.12 8 8.01 7.85 1203 8.64 2875 7.8 7482 59660 14
2019-05-16 8.06 7.88 -0.06 8 8.01 7.6 1353 8.49 480 7.61 17666 139148 52
2019-05-15 8.64 8.06 -0.64 8 8.31 7.85 2240 8.81 0 0 37873 305278 62
2019-05-14 8.92 8.64 -0.42 8.5 9.05 8.15 1055 8.88 0 0 15530 134138 40
2019-05-13 9.03 8.92 -0.18 8.85 9.05 8.62 0 0 2100 8.61 13200 117683 29
2019-05-12 8.89 9.03 0.5 9.39 9.39 9 0 0 295 8.35 7391 66773 16
2019-05-09 9.41 8.89 -0.24 9.17 9.17 8.7 1550 10.14 250 8.47 3450 30666 6
2019-05-06 11.74 10.89 -1.14 10.6 11.59 10.57 4845 12.4 0 0 20010 217987 30
2019-05-05 12.91 11.74 -1.29 11.62 12.02 11.62 6411 12.44 0 0 79755 936271 124
2019-05-02 11.98 12.91 1.02 13 13.17 12.34 1000 13.15 12089 12.21 101711 1313061 134
2019-04-30 11.41 11.98 0.93 12.34 12.34 11.4 15000 12.38 6365 11.36 47648 570591 70
2019-04-24 11.71 11.41 -0.43 11.28 11.65 11.25 20828 11.81 15440 11.29 11275 128684 23
2019-04-23 11.95 11.71 -0.55 11.4 11.96 11.06 43773 11.97 3660 11.43 18750 219559 27
2019-04-22 11.99 11.95 0.01 12 12.2 11.9 26083 12.22 3750 11.84 5692 68046 17
2019-04-21 12.17 11.99 -0.25 11.92 12.25 11.91 23685 12.36 2750 11.71 4996 59884 12
2019-04-18 11.89 12.17 0.11 12 12.4 12 23185 12.44 3250 12 25149 306068 46
2019-04-17 12.12 11.89 -0.25 11.87 12.25 11.81 23794 12.31 2930 11.71 8265 98292 22
2019-04-16 12.23 12.12 -0.32 11.91 12.5 11.91 17659 12.48 3930 11.81 28428 344417 39
2019-04-15 11.89 12.23 0.5 12.39 12.51 11.9 17663 12.4 1814 11.77 54234 663425 91
2019-04-14 11.35 11.89 0.9 12.25 12.25 11.65 8974 12.23 18005 11.41 21615 256903 35
2019-04-11 11.73 11.35 -0.5 11.23 11.55 11.23 13129 11.62 16122 11.3 4210 47797 9
2019-04-10 11.8 11.73 -0.17 11.63 11.97 11.36 14566 11.79 1020 11.33 14302 167794 29
2019-04-03 9.05 9.05 -0.1 8.95 8.99 8.85 20267 9.3 2095 8.84 490 4385 3
2019-04-02 9.05 9.05 -0.05 9 9.05 8.81 19867 9.3 950 8.83 2200 19682 5
2019-04-01 9.05 9.05 -9.05 0 0 0 13723 9.3 700 8.71 0 0 0
2019-03-27 9.44 9.13 0.04 9.48 9.49 9 15757 9.48 1796 9 13759 125607 13
2019-03-26 9 9.44 0.33 9.33 9.5 9.29 8344 9.49 3215 9.06 30584 288591 48
2019-03-25 9 9 -9 0 0 0 20434 9.23 3350 8.75 0 0 0
2019-03-24 9 9 0.28 9.28 9.28 9.28 20524 9.29 2955 8.71 1000 9280 1
2019-03-21 9.11 9 -0.11 9 9 9 16889 9.29 2165 8.61 5000 45000 6
2019-03-20 9.11 9.11 -0.11 9 9 8.42 19174 9 2315 8.52 2377 21014 8
2019-03-19 9.11 9.11 -9.11 0 0 0 19716 9 2100 8.41 0 0 0
2019-03-14 9.11 9.11 -9.11 0 0 0 10857 9.1 2395 8.36 0 0 0
2019-03-11 8.8 8.8 -8.8 0 0 0 7195 8.8 2910 8.38 0 0 0
2019-03-10 8.8 8.8 0 8.8 8.93 8.66 6988 8.8 2062 8.41 1550 13534 7
2019-02-27 8.97 8.97 -0.2 8.77 8.9 8.77 14631 9.1 5245 8.76 1600 14133 4
2019-02-25 8.97 8.97 0.28 9.25 9.25 9.25 13663 9.25 5285 8.82 1 9 1
2019-02-17 9.06 9.13 0.19 9.25 9.25 9 13636 9.45 5665 9.15 38133 348322 22
2019-02-14 9.21 9.06 -0.21 9 9.2 9 9155 9.48 1800 8.9 10182 92208 18
2019-01-10 9.08 9.08 -9.08 0 0 0 8380 9.24 175 8.21 0 0 0
2018-12-30 7.79 7.79 -7.79 0 0 0 7081 8.3 2285 7.8 0 0 0
2018-12-27 7.79 7.79 -7.79 0 0 0 3800 8.3 1500 7.26 0 0 0
2018-12-26 7.79 7.79 0.16 7.95 8.1 7.95 4564 8.3 1700 7.76 2850 22829 5
2018-12-25 7.79 7.79 -7.79 0 0 0 7384 8.3 6490 7.13 0 0 0
2018-12-24 7.76 7.79 0.24 8 8 7.76 5734 8.49 6438 7.61 13022 101449 3
2018-11-14 9 9 0 9 9.01 9 11758 9.24 21668 9 47694 429317 17
2018-11-13 9.01 9 0 9.01 9.02 9 5360 9.24 62309 9 11527 103798 10
2018-11-12 9.01 9.01 0.02 9.03 9.03 9.01 8360 9.24 69215 9 2900 26166 5
2018-11-11 9.01 9.01 0.02 9.03 9.04 9.03 6966 9.47 66715 9 3000 27110 3
2018-11-01 9.28 9.28 -0.58 8.7 8.7 8.7 6861 9 2350 8.39 220 1914 1
2018-10-31 9.28 9.28 -0.58 8.7 8.71 8.7 5598 9.48 2500 8.53 1000 8702 3
2018-10-30 9.28 9.28 -0.28 9 9 9 5893 9.49 2500 8.61 100 900 1
2018-10-29 9.28 9.28 -0.38 8.9 9 8.86 5393 9.49 2400 8.51 749 6702 4
2018-10-28 9.28 9.28 -9.28 0 0 0 12577 9.49 2350 8.39 0 0 0
2018-10-25 9.28 9.28 -9.28 0 0 0 10414 9.39 2500 8.71 0 0 0
2018-10-24 9.31 9.28 -0.31 9 9.35 9 3910 9.42 26350 9 13020 120839 14
2018-10-23 9.31 9.31 0.03 9.34 9.34 9.33 6910 9.42 36128 9.33 3200 29881 5
2018-10-22 9.1 9.31 0.2 9.3 9.42 9.18 5130 9.5 61278 9.3 9555 88962 13
2018-10-21 8.64 9.1 0.57 9.21 9.4 8.74 2233 9.39 72035 9.23 9126 83089 24
2018-10-18 8.48 8.64 0.26 8.74 8.77 8.5 1409 8.74 45730 8.5 8150 70447 14
2018-10-17 8.48 8.48 0.02 8.5 8.62 8.42 3675 8.79 49630 8.31 3300 28128 14
2018-10-16 7.85 8.48 0.46 8.31 8.6 8.31 1800 8.55 81745 8.3 8530 72307 19
2018-10-15 7.85 7.85 0.18 8.03 8.33 7.99 2960 8.48 170 7.08 2600 21188 6
2018-10-14 7.85 7.85 0.15 8 8.02 8 1950 8.35 170 7.08 2000 16002 4
2018-10-11 8.15 7.85 -0.44 7.71 8.07 7.7 1435 8.71 170 7.51 6090 47784 15
2018-10-10 8.15 8.15 0.05 8.2 8.2 8.2 1435 8.73 180 8.07 200 1640 1
2018-10-09 8.38 8.15 -0.37 8.01 8.6 7.7 4505 8.79 44770 7.63 6552 53368 9
2018-10-08 8.24 8.38 -0.39 7.85 8.52 7.7 5210 8.59 665 7.57 27078 226911 34
2018-10-02 7.89 7.85 -0.04 7.85 8.25 7.7 1845 8.52 39188 7.7 20112 157950 23
2018-10-01 7.43 7.89 0.67 8.1 8.1 7.7 740 8.1 87430 7.7 18442 145489 26
2018-09-30 7.43 7.43 -7.43 0 0 0 2030 7.9 18500 7.1 0 0 0
2018-09-13 8.84 8.13 -0.69 8.15 8.22 8.11 7277 8.9 107 8.17 6100 49579 8
2018-09-12 8.84 8.84 -0.62 8.22 8.26 8.22 6752 8.79 3184 8.22 950 7826 3
2018-09-10 8.19 8.84 0.78 8.97 8.97 8.5 3442 8.93 3849 8.22 4000 35365 7
2018-09-09 8.19 8.19 -8.19 0 0 0 4855 8.5 2739 8.11 0 0 0
2018-09-06 8.19 8.19 -8.19 0 0 0 4855 8.5 2739 8.11 0 0 0
2018-09-05 8.19 8.19 -0.06 8.13 8.55 8.11 4855 8.59 5463 8.11 320 2665 4
2018-09-04 8.35 8.19 -0.18 8.17 8.25 8.07 3935 8.59 670 7.61 4350 35623 5
2018-09-03 8.34 8.35 0.16 8.5 8.5 8.24 3735 8.59 170 7.52 5300 44247 7
2018-09-02 8.34 8.34 -0.05 8.29 8.32 8.29 3235 8.59 0 0 1300 10794 4
2018-08-30 8.34 8.34 -0.04 8.3 8.3 8.3 1725 8.68 0 0 370 3071 1
2018-08-29 8.34 8.34 -0.13 8.21 8.28 8.21 6445 8.64 0 0 2500 20624 6
2018-08-28 8.27 8.34 0.05 8.32 8.5 8.31 3135 8.77 0 0 4908 40940 7
2018-08-27 8.45 8.27 -0.23 8.22 8.31 8.22 3995 8.79 2450 8.17 13600 112423 31
2018-08-26 8.45 8.45 -0.15 8.3 8.93 8.3 7595 8.84 441 8.24 2785 23346 6
2018-08-19 8.45 8.45 -8.45 0 0 0 1165 8.77 441 8.24 0 0 0
2018-08-15 8.95 8.45 -0.62 8.33 8.79 8.25 4955 9.23 706 8.24 12850 108523 20
2018-08-12 9.03 9.03 0.06 9.09 9.09 9 5547 9.3 1941 8.9 2000 18090 3
2018-08-02 9.03 9.03 -0.03 9 9.03 9 3357 9.3 1267 8.75 2500 22545 3
2018-08-01 9.03 9.03 0 9.03 9.04 9.03 1757 9.3 1267 8.75 1250 11298 3
2018-07-31 9.07 9.03 -0.07 9 9.15 9 907 9.39 1267 8.75 6000 54162 9
2018-07-30 9.08 9.07 -0.05 9.03 9.1 9.03 3557 9.76 2867 9.02 7000 63509 11
2018-07-29 9.08 9.08 0 9.08 9.1 9.08 2557 9.69 2867 9.05 1320 11992 2
2018-07-24 9.5 9.33 -0.17 9.33 9.35 9.32 14059 9.79 1700 8.81 7580 70697 5
2018-07-15 9.3 9.19 -0.29 9.01 9.3 9.01 4102 9.86 220 8.41 12040 110596 22
2018-07-12 9.03 9.3 0.22 9.25 9.4 9.25 257 9.78 5544 9.25 4162 38708 9
2018-07-09 9.45 9.45 -0.1 9.35 9.46 9.35 2035 9.74 0 0 1900 17838 4
2018-07-08 10.02 9.45 -0.77 9.25 9.81 9.12 13448 9.74 710 9.12 3826 36147 8
2018-07-05 9.96 10.02 0.2 10.16 10.16 9.9 8126 10.25 736 9.81 7989 80034 9
2018-07-03 10.01 10.02 -0.01 10 10.2 9.75 17055 10.25 1180 9.95 5274 52824 15
2018-07-02 10.01 10.01 -0.16 9.85 9.85 9.85 13035 10.2 220 9.27 234 2305 3
2018-06-28 10.04 10.01 -0.04 10 10.04 9.85 5125 10.34 42163 9.12 17345 173550 16
2018-06-27 9.81 10.04 0.26 10.07 10.24 9.99 6425 10.35 1175 9.12 9970 100083 16
2018-06-26 11.27 9.81 -1.52 9.75 10.63 9.71 13667 10.77 840 9.11 24185 237374 48
2018-06-25 11.42 11.27 0.07 11.49 11.57 11.19 12036 11.58 940 10.91 52697 593997 80
2018-06-21 10.84 11.13 0.41 11.25 11.3 10.9 12059 11.35 43178 11.16 15130 168458 27
2018-06-20 10.58 10.84 0.3 10.88 10.88 10.8 24458 10.98 4705 10.56 8403 91103 11
2018-06-19 10.58 10.58 -10.58 0 0 0 25145 10.83 4210 10.5 0 0 0
2018-06-14 10.8 10.58 0.02 10.82 10.82 10.53 20564 10.83 3151 10.44 12000 126965 5
2018-06-13 10.53 10.8 0.3 10.83 10.83 10.55 23060 10.83 4135 10.28 3600 38894 6
2018-05-31 11.02 10.66 -0.47 10.55 10.9 10.1 5362 11.13 300 10.09 4090 43594 12
2018-05-30 10.98 11.02 -0.08 10.9 11.17 10.9 10654 11.19 1067 10.68 5187 57181 13
2018-05-29 10.85 10.98 0.01 10.86 10.99 10.86 12384 11.17 2067 10.67 3180 34905 4
2018-05-28 10.9 10.85 -0.2 10.7 10.96 10.65 8869 11.24 3097 10.66 5270 57176 8
2018-05-23 10.82 10.82 0.08 10.9 10.9 10.9 9878 11.27 6397 10.9 456 4970 2
2018-05-22 10.82 10.82 -0.02 10.8 10.8 10.8 9378 11.2 3897 10.7 1400 15120 5
2018-05-21 10.82 10.82 -0.06 10.76 10.76 10.76 8378 11.2 397 10.6 250 2690 1
2018-05-20 10.82 10.82 -0.06 10.76 10.77 10.75 8378 11.2 2466 10.6 2439 26232 5
2018-05-17 10.82 10.82 -10.82 0 0 0 7085 11.32 5806 10.75 0 0 0
2018-05-16 10.82 10.82 -0.11 10.71 10.8 10.71 10270 11.28 6526 10.75 1600 17200 6
2018-05-15 10.82 10.82 0.09 10.91 11.05 10.91 9496 11.28 2296 10.81 2713 29823 9
2018-05-14 10.93 10.82 -0.12 10.81 10.91 10.8 13954 11.05 1396 10.81 13400 144987 19
2018-05-13 10.92 10.93 -0.02 10.9 10.95 10.9 12866 11.23 894 10.82 7500 81975 9
2018-04-30 11.11 11.44 0.19 11.3 11.53 11.3 32753 11.5 5023 11.1 7289 83392 16
2018-04-29 11.11 11.11 0 11.11 11.22 11.1 23362 11.54 10343 11.1 2085 23272 5
2018-04-26 11.3 11.11 -0.3 11 11.29 11 20596 11.3 5620 11.1 24015 266884 34
2018-03-18 11.1 11.46 0.62 11.72 11.72 11.13 28514 11.79 34857 11.4 91016 1043320 152
2018-03-15 11.2 11.1 -0.29 10.91 11.23 10.91 31502 11.32 5384 10.75 10393 115328 21
2018-03-14 11.09 11.2 0.1 11.19 11.42 11.02 32203 11.3 7409 11 29244 327633 45
2018-03-13 11.04 11.09 0.02 11.06 11.21 11 36904 11.21 6909 11 35068 388952 38
2018-03-12 10.93 11.04 0.12 11.05 11.18 11 40694 11.3 7665 10.8 23250 256661 31
2018-03-11 11.07 10.93 -0.22 10.85 11.05 10.85 49244 11.3 7400 10.81 11990 131110 19
2018-03-08 10.9 11.07 0.11 11.01 11.25 10.64 33972 11.3 5580 10.67 18041 199635 34
2018-03-07 11.07 10.9 -0.31 10.76 11.04 10.76 44758 11.29 6195 10.76 19049 207671 32
2018-03-06 11.04 11.07 -0.14 10.9 11.48 10.9 49456 11.29 10015 10.9 28148 311737 37
2018-03-05 11.18 11.04 -0.22 10.96 11.14 10.95 33408 11.44 7020 10.84 18138 200164 31
2018-03-04 10.95 11.18 0.16 11.11 11.69 10.99 21677 11.53 3650 10.78 48292 539976 50
2018-03-01 11.07 10.95 -0.24 10.83 11 10.83 12294 11.27 3760 10.78 11448 125339 23
2018-02-28 11.23 11.07 -0.23 11 11.22 11 15686 11.27 1600 10.76 21756 240747 32
2018-02-27 11.22 11.23 -0.06 11.16 11.4 11.15 57081 11.2 42766 11.12 36343 408270 49
2018-02-26 11.19 11.22 0.14 11.33 11.42 11 15543 11.45 5610 11.11 50581 567513 64
2018-02-25 10.83 11.19 0.47 11.3 11.3 10.9 10444 11.45 7609 11.07 16570 185356 27
2018-02-22 11.17 10.83 -0.01 11.16 11.18 10.75 8353 11.45 1204 10.75 26830 290627 40
2018-02-21 11.33 11.17 -0.24 11.09 11.5 11 15302 11.45 825 10.52 47225 527497 70
2018-02-20 11.07 11.33 0.39 11.46 11.46 11.11 12762 11.46 1221 11.02 15100 171142 17
2018-02-19 11.28 11.07 0.02 11.3 11.36 11 17067 11.44 2121 11.11 17970 198946 21
2018-02-18 11.28 11.28 0.05 11.33 11.5 11.16 11583 11.55 2825 11.02 19601 221183 25
2018-02-15 11.4 11.28 0.04 11.44 11.56 11.11 8878 11.49 6025 11.18 16940 191107 33
2018-02-14 11.18 11.4 0.29 11.47 11.84 11.17 8040 11.47 6107 11.18 23000 262173 47
2018-02-13 10.56 11.18 0.92 11.48 11.55 10.65 420 11.61 6854 11.05 61564 688409 98
2018-02-12 10.3 10.56 0.36 10.66 10.75 10.49 7845 11.1 3700 10.1 24443 258037 32
2018-02-11 10.31 10.3 0.09 10.4 10.55 10.15 5449 10.8 3500 10 15600 160734 22
2018-02-08 10.33 10.31 0.19 10.52 10.52 10.1 3349 10.97 1800 9.85 26584 274173 36
2018-02-07 10.1 10.33 0.2 10.3 10.58 10.3 5557 10.77 8150 10.12 10500 108450 15
2018-02-06 10.54 10.1 -0.49 10.05 10.33 10 2608 10.66 1650 9.81 17476 176527 28
2018-02-05 10.22 10.54 0.11 10.33 10.65 10.33 1000 10.72 6148 10.35 13517 142465 19
2018-02-04 10.81 10.22 -0.62 10.19 10.49 10 4637 10.66 8612 10.11 58075 593314 50
2018-02-01 11.04 10.81 -0.3 10.74 10.99 10.65 5850 11.59 100 10.35 30032 324717 33
2018-01-31 11.35 11.04 -0.44 10.91 11.35 10.91 8131 11.28 0 0 24986 275728 40
2018-01-30 11.58 11.35 -0.26 11.32 11.57 11.3 9212 11.7 2760 11.32 11022 125075 16
2018-01-29 11.61 11.58 -0.15 11.46 11.8 11.45 9597 11.73 2936 11.47 28311 327893 33
2018-01-28 11.5 11.61 0.29 11.79 11.79 11.4 9016 11.89 1850 11.26 16580 192415 26
2018-01-24 11.75 11.5 -0.12 11.63 11.66 11.4 16241 11.78 350 11.26 21432 246560 34
2018-01-23 11.81 11.75 -0.06 11.75 11.82 11.75 25589 12.11 2350 11.75 35328 415253 52
2018-01-22 11.94 11.81 -0.15 11.79 11.9 11.73 24217 12 1350 11.26 22728 268357 25
2018-01-21 12.05 11.94 -0.15 11.9 12 11.9 23217 12.22 8878 11.86 21458 256119 31
2018-01-18 11.93 12.05 0.27 12.2 12.24 11.95 19438 12.25 11571 12 59415 715867 80
2018-01-17 11.96 11.93 -0.01 11.95 11.98 11.88 25668 12.22 11230 11.95 17050 203382 17
2018-01-16 11.99 11.96 -0.1 11.89 12 11.89 23909 12.22 10811 11.9 5500 65792 8
2018-01-15 12.02 11.99 -0.11 11.91 12.2 11.9 23021 12.25 10661 11.91 8962 107448 20
2018-01-14 12.21 12.02 -0.21 12 12.2 12 28319 12.25 11587 11.88 17730 213179 17
2018-01-11 12.05 12.21 0.16 12.21 12.3 12.06 25858 12.31 6404 12.03 20674 252367 25
2018-01-10 12.23 12.05 0.04 12.27 12.27 12 32572 12.31 10450 12 20895 251802 19
2018-01-09 12.33 12.23 -0.07 12.26 12.5 12.01 23167 12.33 9701 12 40613 496671 61
2018-01-08 12.14 12.33 0.36 12.5 12.5 12 22044 12.57 12466 12.32 115568 1424711 149
2018-01-04 11.83 12.14 0.36 12.19 12.47 11.91 14535 12.33 6279 12 58332 707891 85
2018-01-03 11.98 11.83 -0.21 11.77 11.99 11.71 18313 11.93 820 11.07 20250 239618 30
2018-01-02 11.96 11.98 0.01 11.97 12.01 11.83 11911 12.16 965 11.71 34468 412998 34
2017-12-31 12.03 11.96 -0.04 11.99 12.03 11.85 12015 12.16 765 11.71 20172 241161 34
2017-12-28 12.03 12.03 0.16 12.19 12.19 11.87 3212 12.77 6515 11.89 29481 354568 55
2017-12-27 12.47 12.03 -0.33 12.14 12.5 11.95 5499 12.74 1345 11.84 78009 938619 84
2017-12-26 12.16 12.47 0.18 12.34 12.68 12.29 5937 12.88 4986 12.12 50652 631863 60
2017-12-25 12.25 12.16 0.13 12.38 12.4 12.11 5116 12.98 8112 12.08 9059 110201 21
2017-12-19 13.57 13.41 -0.23 13.34 13.65 13 70922 13.34 2140 12.31 65649 880645 63
2017-12-18 13.48 13.57 0.16 13.64 13.9 13.25 62813 13.89 1500 12.97 99989 1357366 113
2017-12-17 13.01 13.48 0.25 13.26 13.83 12.96 35543 13.65 4660 13.25 156763 2112493 159
2017-12-14 12.71 13.01 -0.11 12.6 13.4 12.6 13278 13.24 5610 12.41 124518 1620005 139
2017-12-13 12.38 12.71 0.03 12.41 12.9 12.41 9670 12.98 2300 12.01 76645 974069 101
2017-12-12 12.02 12.38 0.17 12.19 12.65 12.01 15415 12.49 2415 12.01 48118 595633 72
2017-12-11 12.2 12.02 -0.2 12 12.37 11.8 21270 12.25 415 11.26 50936 612413 73
2017-12-10 12.4 12.2 -0.2 12.2 12.36 12 14905 12.72 5515 11.81 27248 332293 23
2017-12-07 12.43 12.4 -0.06 12.37 12.7 12.25 17545 12.58 23087 12.01 17896 221840 27
2017-12-06 12.77 12.43 -0.37 12.4 12.58 12.22 14665 12.7 18562 12.25 34686 430992 33
2017-12-05 12.46 12.77 0.21 12.67 12.9 12.51 10560 12.89 20071 12.33 66956 855338 101
2017-12-04 12.41 12.46 0.14 12.55 12.57 12.24 15031 12.64 9224 12.1 41057 511576 62
2017-12-03 12.47 12.41 0.03 12.5 12.58 12.26 14084 12.56 11124 12.16 33168 411611 50
2017-11-29 12.35 12.47 0.15 12.5 12.67 12.3 7302 12.7 14573 12.29 36834 459415 64
2017-11-27 12.28 12.08 -0.25 12.03 12.4 12 11850 12.33 6111 11.91 43255 522501 37
2017-11-26 12.24 12.28 -0.16 12.08 12.38 12.08 10750 12.4 20239 12.08 15490 190174 19
2017-11-23 12.13 12.24 0.24 12.37 12.41 12.16 12050 12.5 16709 11.9 13892 170064 21
2017-11-22 12.04 12.13 -0.01 12.03 12.4 12 10800 12.5 8709 11.87 24895 301986 32
2017-11-21 11.68 12.04 0.32 12 12.27 11.67 6050 12.33 10399 11.77 38727 466136 40
2017-11-20 12.09 11.68 -0.19 11.9 11.95 11.6 9000 12.24 11509 11.56 30212 352789 27
2017-11-19 12.09 12.09 -0.26 11.83 12.34 11.8 5750 12.24 12209 11.7 30194 365081 35
2017-11-16 12.55 12.09 -0.25 12.3 12.54 11.9 12255 12.36 18085 12.02 33000 398842 21
2017-11-15 12.66 12.55 -0.08 12.58 12.86 12.4 21306 12.68 8885 12.33 47853 600624 35
2017-11-14 12.47 12.66 0.25 12.72 12.85 12.51 18006 12.86 27050 12.4 19911 252107 16
2017-11-13 12.43 12.47 0.31 12.74 12.75 12.3 15706 12.74 27240 12.33 31177 388650 33
2017-11-12 12.9 12.43 -0.4 12.5 12.89 12.2 38937 12.59 11040 12.2 32750 407239 33
2017-11-09 13.29 12.9 -0.44 12.85 13.19 12.6 26534 13.65 12267 12.21 22370 288588 19
2017-11-08 13 13.29 0 13 13.6 12.77 28520 13.62 12405 12.62 97073 1290055 75
2017-11-07 12.72 13 0.44 13.16 13.17 12.89 13580 13.34 17689 12.38 33530 435999 50
2017-11-06 13.28 12.72 -0.31 12.97 12.97 12.36 40081 13.34 17746 12.38 36885 469258 54
2017-11-05 13.2 13.28 0.14 13.34 13.58 12.91 28554 13.57 19805 12.8 23873 317025 49
2017-11-02 12.84 13.2 0.65 13.49 13.49 12.61 8124 13.94 22978 13.06 104462 1379228 140
2017-11-01 12.69 12.84 0.26 12.95 13 12.41 4865 13.14 22176 12.52 27325 350910 34
2017-10-31 12.85 12.69 -0.05 12.8 13.2 12.4 15920 13.09 19001 12.36 95096 1207060 79
2017-10-30 12.15 12.85 0.85 13 13.2 12.25 5750 13.17 10955 12.72 70500 906172 86
2017-10-29 12.66 12.15 -0.36 12.3 12.45 12 15640 12.54 2000 11.89 68187 828603 48
2017-10-26 13.19 12.66 -0.82 12.37 13.12 12.35 25216 12.97 1200 12.33 56437 714371 65
2017-10-25 12.45 13.19 0.38 12.83 13.69 12.32 6522 13.4 3928 12.71 164751 2173046 193
2017-10-24 12.08 12.45 0.21 12.29 12.8 11.8 4561 12.67 5043 11.8 78806 980980 74
2017-10-23 12.79 12.08 -0.65 12.14 12.59 11.83 29269 12.4 7500 11.96 52470 633650 59
2017-10-22 12.17 12.79 0 12.17 13.25 12.15 1300 12.65 6542 12.01 56016 716664 70
2017-10-19 11.27 12.17 1.12 12.39 12.39 11.3 0 0 16072 12.25 150184 1827170 159
2017-10-18 10.91 11.27 0.48 11.39 11.39 11.2 12542 11.39 1130 11.12 56968 642050 26
2017-10-17 10.91 10.91 0.33 11.24 11.24 10.74 14066 11.35 630 10.51 9500 103655 8
2017-10-16 11.05 10.91 -0.3 10.75 11.08 10.75 29386 11.39 1630 10.74 46455 507052 36
2017-10-15 11.05 11.05 0.02 11.07 11.4 11 28726 11.39 5220 10.9 14925 164941 18
2017-10-12 11.21 11.05 -0.16 11.05 11.16 11 25644 11.44 4613 11.05 17000 187787 25
2017-10-11 11.3 11.21 -0.1 11.2 11.3 11.1 25319 11.55 6840 11.11 11500 128926 10
2017-10-10 11.18 11.3 -0.08 11.1 11.59 11.03 21819 11.55 8856 11 31809 359460 52
2017-10-09 11 11.18 0.3 11.3 11.3 10.95 23601 11.38 10563 10.9 12315 137624 21
2017-10-02 10.94 10.83 -0.19 10.75 11 10.73 17480 10.98 6449 10.71 16305 176505 24
2017-10-01 10.89 10.94 0.07 10.96 10.98 10.9 16021 11.23 13043 10.82 9300 101750 6
2017-09-27 10.97 10.94 -0.14 10.83 11 10.83 14726 11.24 4638 10.73 6831 74726 11
2017-09-26 11.15 10.97 -0.15 11 11.01 10.85 13798 11.39 4288 10.83 72126 791310 32
2017-09-25 11.43 11.15 -0.48 10.95 11.26 10.95 12735 11.39 3733 10.93 15455 172300 33
2017-09-24 10.99 11.43 0.25 11.24 11.5 11.01 10085 11.54 4333 11.12 18975 216931 31
2017-09-20 10.84 10.99 0.16 11 11.08 10.8 10040 11.16 4821 10.83 12577 138231 26
2017-09-19 10.8 10.84 0.01 10.81 11 10.7 5530 11.08 4959 10.76 29910 324189 43
2017-09-18 10.57 10.8 0.23 10.8 10.87 10.61 6285 10.94 3573 10.65 11965 129216 21
2017-09-17 10.69 10.57 -0.09 10.6 10.6 10.55 4480 10.95 1677 10.35 15000 158590 6
2017-09-14 10.64 10.69 0.07 10.71 10.72 10.6 2710 10.97 1677 10.35 6886 73616 10
2017-09-13 10.86 10.64 -0.16 10.7 10.7 10.53 5607 10.97 1000 10.71 3000 31930 3
2017-09-12 11.03 10.86 -0.38 10.65 11.01 10.65 10715 11.19 1400 10.41 36375 395052 52
2017-09-11 10.72 11.03 0.1 10.82 11.24 10.82 5857 11.25 1161 10.78 7792 85937 14
2017-09-10 10.56 10.72 0.44 11 11 10.02 1947 11.25 2871 10.22 15100 161913 22
2017-09-07 10.37 10.56 0.26 10.63 10.63 10.5 1630 10.99 2000 9.55 4192 44282 13
2017-09-06 10.58 10.37 -0.27 10.31 10.7 10.3 4337 11.25 2000 9.55 9418 97701 16
2017-09-05 10.58 10.58 -10.58 0 0 0 3388 11.25 3480 10.45 0 0 0
2017-08-30 10.64 10.58 -0.09 10.55 10.7 10.55 2835 11.45 1480 10.45 10000 105794 11
2017-08-29 10.69 10.64 -0.17 10.52 10.73 10.52 7368 11.2 980 10.45 4636 49317 8
2017-08-28 10.73 10.69 -0.03 10.7 10.8 10.51 5760 11.15 3980 10.45 3252 34756 10
2017-08-27 10.74 10.73 -0.09 10.65 10.8 10.65 5260 11.15 4265 10.65 1800 19311 6
2017-08-24 10.87 10.74 -0.17 10.7 10.75 10.7 4363 11.31 1440 10.65 2450 26314 5
2017-08-22 10.96 10.8 -0.17 10.79 10.81 10.79 4935 11.4 1100 10.45 1500 16204 3
2017-08-21 11.04 10.96 -0.34 10.7 11.46 10.7 9485 11.3 600 10.4 6659 73006 17
2017-08-20 11.04 11.04 -0.16 10.88 10.91 10.88 5585 11.48 500 10.86 800 8707 2
2017-08-17 11.26 11.04 -0.25 11.01 11.1 11 6210 11.59 620 10.91 7550 83323 14
2017-08-16 11.5 11.26 -0.42 11.08 11.5 11.08 9050 11.59 3579 11.08 12550 141327 24
2017-08-13 11.91 11.52 -0.42 11.49 11.55 11.49 16349 12.18 2065 11.49 1800 20740 5
2017-08-10 11.92 11.91 -0.2 11.72 12 11.72 11959 12.33 2565 11.52 5898 70256 17
2017-08-09 12.11 11.92 -0.49 11.62 12.03 11.62 16484 11.99 1665 11.57 19224 229247 32
2017-08-08 12.11 12.11 -0.09 12.02 12.47 12 15060 12.45 2550 12.01 4710 57022 14
2017-08-07 12.15 12.11 -0.04 12.11 12.13 12.08 11142 12.47 2082 12.04 3445 41716 8
2017-08-06 12.38 12.15 -0.34 12.04 12.21 12.04 17466 12.3 8872 12.05 4690 56974 12
2017-08-03 12.39 12.38 -0.36 12.03 12.62 12.02 7200 12.58 2202 12.06 32656 404335 29
2017-08-02 11.81 12.39 0.38 12.19 12.64 12.01 13894 12.4 8230 12.02 36800 456110 57
2017-07-27 12.12 11.72 -0.6 11.52 12 11.51 10371 12.24 7250 11.5 10336 121157 16
2017-07-26 12.44 12.12 -0.43 12.01 12.2 12.01 9079 12.59 6417 11.6 7378 89417 13
2017-07-25 11.87 12.44 0.33 12.2 12.64 12 12586 12.63 8522 12.1 36303 451497 60
2017-07-24 11.43 11.87 0.85 12.28 12.29 11.53 1176 12.28 7382 11.47 47680 565859 50
2017-07-17 11.11 11.03 -0.11 11 11.05 11 18368 11.3 8028 10.9 5500 60643 9
2017-07-16 10.89 11.11 0.31 11.2 11.25 10.67 12875 11.3 15578 10.9 44651 495869 61
2017-07-12 11.06 11.03 -0.01 11.05 11.33 11 18135 11.32 2487 11.04 45343 500251 35
2017-07-11 11.53 11.06 -0.46 11.07 11.22 11 18230 11.33 8458 11.02 24500 270894 24
2017-07-10 11.09 11.53 0.51 11.6 11.63 11.11 12194 11.63 3494 11.14 29100 335560 51
2017-07-09 11.56 11.09 -0.56 11 11.5 11 9463 11.5 1060 11.1 15501 171981 28
2017-07-02 11.21 10.93 -0.21 11 11 10.8 52660 11.94 5335 10.82 10350 113137 9
2017-06-28 11.45 11.21 -0.45 11 11.25 11 9325 11.94 3120 10.5 45958 515004 24
2017-06-22 11.33 11.45 -0.06 11.27 11.5 11.07 7245 11.96 5733 11.05 11510 131817 4
2017-06-21 11.15 11.33 0.12 11.27 11.5 11.07 9784 11.7 5733 11.05 13476 152633 23
2017-06-20 11.19 11.15 -0.06 11.13 11.17 11.1 8925 11.7 5733 11.05 3750 41816 8
2017-06-19 11.35 11.19 -0.14 11.21 11.21 11.12 11734 11.7 6733 11.06 1800 20137 5
2017-06-18 11.62 11.35 -0.37 11.25 11.5 11.25 10659 11.75 5608 11.3 12023 136506 19
2017-06-15 11.88 11.62 -0.34 11.54 12 11.54 7815 12.6 3850 11.3 32231 374377 30
2017-06-14 11.91 11.88 -0.11 11.8 11.91 11.8 11304 12.6 1350 11.55 6889 81822 18
2017-06-13 12.1 11.91 -0.19 11.91 11.91 11.91 15618 12.64 2600 11.9 1420 16912 2
2017-06-12 12.66 12.1 -0.75 11.91 12.23 11.91 20693 12.9 1700 11.9 5170 62576 11
2017-06-11 12.17 12.66 0.14 12.31 13 12.31 5803 13 3560 12.15 5630 71278 10
2017-06-08 12.82 12.17 -0.67 12.15 12.89 12.12 14428 12.87 1890 12.11 4700 57221 14
2017-06-07 12.43 12.82 0.37 12.8 12.9 12.41 16679 12.87 3015 12.11 15989 205034 39
2017-06-06 12.1 12.43 0.13 12.23 12.89 12.14 9415 12.9 3415 12.11 44613 554401 40
2017-06-04 11.34 12.03 0.86 12.2 12.2 11.17 10911 12.2 8845 11.63 39423 474325 55
2017-06-01 11.34 11.34 -0.09 11.25 11.26 11.25 15695 11.85 3241 11.25 800 9003 2
2017-05-31 11.41 11.34 -0.16 11.25 11.41 11.25 21969 11.88 5131 11.07 9942 112786 14
2017-05-30 11.96 11.41 -0.56 11.4 11.52 11.34 24693 12.14 6531 11.41 6700 76448 8
2017-05-28 11.85 11.96 -0.15 11.7 12.15 11.7 24369 12.12 2275 11.64 38004 454671 53
2017-05-25 11.54 11.85 0.21 11.75 11.89 11.52 28539 11.95 1360 11.52 9100 107832 21
2017-05-24 11.18 11.54 0.15 11.33 11.8 11.33 20105 11.88 9129 11.25 22361 258152 40
2017-05-22 11.45 11.24 -0.65 10.8 11.65 10.8 20610 11.48 1500 10.32 8092 90974 14
2017-05-21 11.45 11.45 -0.05 11.4 11.65 11.38 19290 11.75 1622 11.21 4405 50454 7
2017-05-18 11.59 11.45 -0.22 11.37 11.53 11.37 17850 11.88 2701 11.33 1105 12656 3
2017-05-17 11.96 11.59 -0.36 11.6 11.62 11.52 34775 11.95 4127 11.52 1570 18204 5
2017-05-16 11.46 11.96 0.09 11.55 12 11.55 17595 12.16 5676 11.52 24512 293047 31
2017-05-15 11.65 11.46 -0.53 11.12 11.9 11.12 28427 11.84 5056 11.11 5000 57278 11
2017-05-14 11.5 11.65 0.2 11.7 11.9 11.33 17837 11.95 5996 11.52 36657 427152 38
2017-05-11 11.09 11.5 0.42 11.51 11.58 11.4 17680 11.65 6356 11.16 40170 461867 122
2017-05-10 11.14 11.09 0.16 11.3 11.3 11.04 26882 11.48 4996 11.06 26085 289225 16
2017-05-04 11.52 11.43 -0.2 11.32 11.51 11.32 33054 11.65 2073 11.27 26627 304348 47
2017-05-03 11.84 11.52 -0.34 11.5 11.55 11.5 23340 11.92 1615 11.22 3172 36532 9
2017-05-02 11.96 11.84 0.04 12 12 11.77 22900 12.3 2660 11.4 13122 155394 11
2017-04-30 11.98 11.96 0.27 12.25 12.48 11.42 17900 12.5 2185 11.57 30535 365292 45
2017-04-27 11.49 11.98 0.28 11.77 12.4 11.6 14000 12.5 1645 11.4 41542 497825 67
2017-04-26 11.38 11.49 -0.01 11.37 11.72 11.31 17976 11.7 430 11 18376 211212 40
2017-04-24 10.9 11.38 0.42 11.32 11.52 11.02 15217 11.52 1430 11.12 16300 185503 32
2017-04-23 10.92 10.9 -0.02 10.9 11 10.7 16447 11 100 10.2 9147 99747 21
2017-04-20 11.08 10.92 -0.92 10.16 11.01 10.16 6975 11.43 0 0 6720 73374 17
2017-04-19 11.16 11.08 -0.16 11 11.27 11 9495 11.27 500 10.8 7850 87007 11
2017-04-18 11.23 11.16 -0.2 11.03 11.64 11 8650 11.43 1190 11 37481 418129 60
2017-04-13 11.23 11.23 -0.13 11.1 11.1 11.1 6015 11.28 690 10.8 900 9990 2
2017-04-12 11.61 11.23 -0.81 10.8 11.5 10.8 11145 11.64 190 10.76 62420 701158 44
2017-04-11 11.89 11.61 -0.04 11.85 12 11.26 20660 11.98 305 11.27 23075 267969 43
2017-04-10 11.94 11.89 -0.28 11.66 12.24 11.65 13492 11.96 4348 11.65 36070 428903 38
2017-04-09 11.13 11.94 1.05 12.18 12.24 11.3 1500 12.24 698 10.73 90978 1086405 118
2017-04-06 11.04 11.13 0.15 11.19 11.3 10.82 16393 11.3 1898 10.73 12522 139409 31
2017-04-05 11.1 11.04 -0.3 10.8 11.1 10.8 20981 11 1393 10.75 3700 40840 7
2017-04-04 11.15 11.1 0.07 11.22 11.3 11.02 20820 11.49 5195 10.8 27830 308940 37
2017-04-03 11.08 11.15 -0.05 11.03 11.4 11.03 16960 11.49 5195 10.8 5430 60523 10
2017-04-02 11.4 11.08 -0.38 11.02 11.45 11.02 18167 11.69 195 10.33 18170 201405 24
2017-03-30 11.46 11.4 -0.43 11.03 11.8 11.03 22667 11.69 0 0 25825 294315 35
2017-03-29 11.25 11.46 0.25 11.5 11.7 11.36 24842 11.8 1350 11.44 60380 692106 92
2017-03-28 11.73 11.25 -0.67 11.06 11.5 11 43514 11.5 118 10.59 46921 527779 76
2017-03-27 11.18 11.73 0.8 11.98 12.17 11.03 11369 12 3460 11.64 69268 812313 100
2017-03-26 10.27 11.18 1.02 11.29 11.29 10.55 0 0 4150 10.95 93434 1044823 108
2017-03-23 10.03 10.27 0.14 10.17 10.65 10 4770 10.48 7428 10.01 38089 390991 62
2017-03-22 9.53 10.03 0.54 10.07 10.2 9.6 2600 10.4 1275 9.35 46249 463972 62
2017-03-21 9.16 9.53 0.64 9.8 9.8 9.14 2702 9.93 875 9.35 27095 258279 36
2017-03-20 9.3 9.16 -0.18 9.12 9.34 9.1 3002 9.55 875 9.13 7139 65360 7
2017-03-19 9.32 9.3 -0.12 9.2 9.55 9.2 2975 9.55 880 9.16 18895 175702 27
2017-03-16 9.2 9.32 -0.1 9.1 9.46 9.1 2337 9.5 1380 9.16 11328 105600 21
2017-03-12 9.49 9.09 -0.48 9.01 9.4 9 6309 9.43 485 8.67 9567 86943 13
2017-03-02 9.17 9.42 0.47 9.64 9.64 9.01 5409 9.7 500 8.95 4759 44842 11
2017-03-01 8.91 9.17 0.14 9.05 9.35 8.75 7609 9.45 400 8.9 1795 16464 6
2017-02-20 9.38 9.13 -0.02 9.36 9.36 8.9 1000 10.25 1310 9.26 1960 17886 2
2017-02-19 9.79 9.38 -0.45 9.34 9.42 9.34 5212 10.25 485 9.34 5500 51578 7
2017-02-16 9.79 9.79 -9.79 0 0 0 4162 10.25 210 8.83 0 0 0
2017-02-15 9.52 9.79 0.48 10 10 9.31 13052 10.25 470 9.5 5458 53451 16
2017-02-14 9.65 9.52 -0.44 9.21 9.67 9.21 13112 10.24 0 0 10197 97030 17
2017-02-13 10 9.65 -0.47 9.53 10.22 9.53 31578 10.25 1230 9.53 4150 40045 14
2017-02-12 10.04 10 -0.16 9.88 10.17 9.88 25054 10.25 199 9.69 6790 67889 25
2017-02-09 10.12 10.04 0.67 10.79 10.79 9.7 16415 10.94 199 9.69 10000 100371 22
2017-02-08 10.61 10.12 -0.92 9.69 10.4 9.69 11415 11 199 9.69 7411 74984 17
2017-02-07 10.08 10.61 0.92 11 11.08 9.86 0 0 0 0 26140 277248 36
2017-02-06 10.34 10.08 -0.34 10 10.67 9.41 1075 10.34 0 0 7175 72289 20
2017-02-05 9.81 10.34 0.69 10.5 10.5 10.29 475 10.57 0 0 2000 20685 2
2017-02-02 9.36 9.81 -0.2 9.16 9.91 9.16 0 0 148 8.52 2345 23010 4
2017-02-01 8.87 9.36 0.87 9.74 9.74 8.9 2300 9.75 0 0 6230 58316 16
2017-01-31 9.72 8.87 -0.72 9 9.6 8.75 510 10.65 0 0 24400 216356 33
2017-01-30 10.17 9.72 -0.57 9.6 9.81 9.6 8597 10.65 200 9.21 5356 52062 8
2017-01-29 10.45 10.17 -0.32 10.13 10.2 10.13 8389 10.65 235 9.51 2555 25985 11
2017-01-26 11.05 10.45 -0.85 10.2 10.62 10.2 11350 10.98 120 10.12 3140 32827 10
2017-01-24 10.81 11.05 0.43 11.24 11.34 10.48 10939 11.18 720 10.55 7780 86002 18
2017-01-23 10.49 10.81 0.32 10.81 11 10.26 1000 11.42 825 10.45 41965 453705 43
2017-01-22 9.92 10.49 0.71 10.63 10.65 9.21 10322 10.63 0 0 11896 124758 34
2017-01-19 10.76 9.92 -0.66 10.1 10.71 9.69 8295 10.68 103 9.69 30678 304252 50
2017-01-18 10.42 10.76 -0.42 10 11.33 10 15584 10.83 0 0 70998 763598 91
2017-01-17 9.81 10.42 0.98 10.79 10.79 9.9 0 0 5000 10 295460 3079113 155
2017-01-16 8.98 9.81 0.89 9.87 9.87 8.81 0 0 1135 9.21 273099 2678648 95
2017-01-15 8.39 8.98 0.83 9.22 9.22 8.4 0 0 4010 8.3 73585 660674 55
2017-01-12 8.39 8.39 0.01 8.4 8.59 8.31 7378 8.69 3000 8.3 25158 211203 22
2017-01-11 8.32 8.39 -0.08 8.24 8.5 8.24 22591 8.63 0 0 6162 51694 13
2017-01-10 8.29 8.32 -0.01 8.28 8.34 8.11 19976 8.63 7000 8 8500 70715 8
2017-01-09 8.33 8.29 -0.06 8.27 8.36 8.25 19276 8.64 7000 8 8900 73822 11
2017-01-08 8.54 8.33 -0.15 8.39 8.39 8.31 25322 8.64 9000 8.3 4500 37495 5
2017-01-05 8.39 8.54 -0.02 8.37 8.64 8.37 9422 8.64 8000 8.05 3500 29887 7
2016-12-26 8.07 7.99 -0.06 8.01 8.11 7.7 32615 8.29 3055 7.94 24998 199628 13
2016-12-25 8.15 8.07 -0.15 8 8.24 8 33611 8.45 255 7.35 3147 25397 8
2016-12-22 8.06 8.15 -0.03 8.03 8.3 8.03 4429 8.42 0 0 28900 235479 31
2016-12-21 8.18 8.06 -0.15 8.03 8.1 8.01 29059 8.45 6500 8.03 41657 335645 42
2016-12-20 8.22 8.18 -0.06 8.16 8.47 8.1 31059 8.47 22500 8.09 36749 300648 30
2016-12-19 8.26 8.22 -0.04 8.22 8.3 8.2 35809 8.48 17500 8.14 14156 116362