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 %

Gharbia Islamic Housing Development

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 13.53 13.53 -0.03 13.5 13.84 13.42 62140 13.75 37732 13.53 4945 67114 18
2022-01-09 13.53 13.53 0.31 13.84 13.85 13.54 63492 13.84 17137 13.54 10950 149499 18
2022-01-05 13.53 13.53 0.35 13.88 13.93 13.61 51924 13.88 30222 16.23 10715 146704 25
2022-01-04 13.53 13.53 0.27 13.8 13.9 13.59 38214 13.8 21670 13.6 9680 132091 21
2022-01-03 13.53 13.53 0.16 13.69 13.98 13.69 48582 13.88 27383 13.69 2107 28926 7
2022-01-02 13.53 13.53 0.3 13.83 13.95 13.6 29499 13.83 24300 13.83 4092 56136 15
2021-12-30 13.89 13.53 -0.2 13.69 13.75 13.21 37311 13.68 31200 13.42 22391 301684 45
2021-12-29 13.89 13.89 -0.17 13.72 13.75 13.51 46433 13.72 23162 13.53 6160 83427 18
2021-12-28 13.89 13.89 -0.43 13.46 13.69 13.2 33960 13.59 20499 13.47 19059 256256 39
2021-12-27 13.89 13.89 -0.3 13.59 13.99 13.5 44060 13.59 18689 13.59 18916 256889 47
2021-12-26 13.58 13.89 0.38 13.96 14.2 13.55 45822 13.89 29179 13.72 37289 522257 91
2021-12-23 13.31 13.58 0.36 13.67 13.95 13.36 52114 13.67 26704 13.45 35350 482609 43
2021-12-22 13.31 13.31 0.33 13.64 13.85 13.5 34710 13.85 45572 15.97 12483 171368 37
2021-12-21 13.31 13.31 0 13.31 13.8 13.26 34293 13.6 18423 13.31 18206 247386 47
2021-12-20 13.31 13.31 0.12 13.43 13.45 12.85 23067 13.46 20266 13.42 11787 156224 30
2021-12-19 13.31 13.31 -0.01 13.3 13.5 13.07 25644 13.47 23271 13.3 13477 179997 21
2021-12-16 13.31 13.31 0.2 13.51 13.58 13.12 29975 13.5 20332 13.35 5540 74448 16
2021-12-15 13.34 13.31 0.11 13.45 13.84 13.28 32014 13.45 22502 13.28 24988 336120 53
2021-12-14 14.04 13.34 -0.47 13.57 14.23 13.2 38765 13.56 31802 13.37 48257 658784 75
2021-12-13 14.27 14.04 -0.27 14 14.5 14 50239 14.29 36073 14 22165 312865 44
2021-12-12 14.27 14.27 -0.07 14.2 14.55 13.7 38803 14.3 34964 14.3 11896 170170 40
2021-12-09 14.27 14.27 0 14.27 14.3 13.75 41897 14.24 44566 14.02 13280 184995 29
2021-12-08 14.27 14.27 -0.27 14 14.69 13.52 52535 14.39 41312 14.39 11760 166487 36
2021-12-07 15.44 14.27 -1.18 14.26 15.5 14.2 61834 14.66 24496 14.72 59953 885910 110
2021-12-06 14.24 15.44 1.16 15.4 16 14.31 62383 15.3 60959 15.33 285236 4349817 559
2021-12-05 13.67 14.24 0.59 14.26 14.35 13.62 57448 14.27 49010 14.3 89501 1257989 190
2021-12-02 13.34 13.67 0.33 13.67 13.95 13.16 41549 13.78 53480 13.7 65844 898130 162
2021-12-01 13.02 13.34 0.32 13.34 13.59 12.81 48651 13.33 43250 13.22 52935 700432 118
2021-11-30 13.02 13.02 -0.17 12.85 13.39 12.83 63295 12.97 32371 12.85 21470 278891 44
2021-11-29 13.03 13.02 -0.01 13.02 13.8 12.9 44493 13.3 31371 13.05 65250 862485 137
2021-11-28 13.72 13.03 -0.69 13.03 13.42 11.01 33404 13.03 49818 13 51096 660996 121
2021-11-25 13.25 13.72 0.47 13.72 13.9 13 35827 13.72 49109 13.66 71442 963622 126
2021-11-24 13.4 13.25 0 13.4 13.51 12.75 32567 13.4 39416 13.4 38119 504372 62
2021-11-23 12.72 13.4 0.68 13.4 13.7 12.8 29265 13.36 25804 13.3 56375 750747 109
2021-11-22 13.3 12.72 -0.42 12.88 12.88 11.83 27303 12.8 30732 12.8 31107 384263 72
2021-11-21 13.3 13.3 -1.29 12.01 12.75 12 22373 12.46 17603 12.01 21448 261984 39
2021-11-18 13.3 13.3 -0.8 12.5 12.99 12.5 29039 12.78 19656 12.5 19905 251721 34
2021-11-17 13.3 13.3 -0.31 12.99 13.39 12.15 33248 13 37329 12.62 17549 225896 44
2021-11-16 13.3 13.3 -1.12 12.18 13.68 12.13 33293 12.55 15107 12.19 21796 272935 40
2021-11-15 14.44 13.3 -0.48 13.96 14.93 13 37946 13.9 44777 13.3 22298 304817 55
2021-11-14 14.29 14.44 0.15 14.44 15.25 14.03 36896 14.85 38293 14.44 22643 327537 50
2021-11-11 14.83 14.29 -0.14 14.69 15.7 13.02 63846 14.69 89420 14.5 25214 368971 63
2021-11-10 14.83 14.83 -2.23 12.6 14.88 12.6 43498 14 16635 12.61 13185 178193 43
2021-11-09 14.95 14.83 -0.28 14.67 15.5 14.62 77727 14.6 25225 14.68 34367 511874 68
2021-11-08 13.49 14.95 1.41 14.9 14.99 13.5 27988 14.9 37670 14.65 24848 357438 45
2021-11-07 13.49 13.49 0.51 14 14 13.01 31376 14 26243 13.82 10700 147621 25
2021-11-04 13.4 13.49 0.27 13.67 13.7 12.1 37607 13.45 22543 13.1 25716 336741 57
2021-11-03 14.78 13.4 -1.06 13.72 14.85 13.32 34758 13.72 16074 13.4 40302 560596 100
2021-11-02 15.78 14.78 -1.07 14.71 15.76 14.71 97793 14.78 13913 14.71 35189 526243 76
2021-11-01 14.48 15.78 0.64 15.12 16 14.84 43903 15.7 62191 15.12 92266 1445113 174
2021-10-31 13.56 14.48 1.13 14.69 14.83 13 32036 14.48 91484 14.2 63475 896999 123
2021-10-28 12.62 13.56 0.73 13.35 13.68 12.19 40492 13.56 86572 13.6 46955 614748 102
2021-10-27 11.9 12.62 0.72 12.62 13 10 19533 13 125381 13 137964 1625579 203
2021-10-26 12.61 11.9 -0.61 12 13 11.27 39542 11.99 46760 11.9 67141 806572 90
2021-10-25 13.3 12.61 -0.69 12.61 14 12.25 51517 12.7 13150 12.61 38877 508574 96
2021-10-24 12.96 13.3 0.34 13.3 14.48 13.11 25283 13.65 51608 13.3 50958 693940 91
2021-10-20 14.13 12.96 -1.17 12.96 14.01 11.41 30739 13.37 35079 13 86601 1098350 148
2021-10-19 16.93 14.13 -2.8 14.13 16.9 14 46057 14.13 13797 13.88 72524 1102111 168
2021-10-18 17.46 16.93 -0.53 16.93 17.66 16.7 91201 17.05 22099 16.93 57713 978978 145
2021-10-17 17.91 17.46 -0.45 17.46 18.38 17 55095 17.6 38219 17.46 47369 842644 90
2021-10-14 18.5 17.91 -0.65 17.85 18.77 17.61 44284 18 27227 17.92 36707 662446 86
2021-10-13 18.82 18.5 -0.32 18.5 19.17 18.4 51398 18.5 24701 18.37 38978 727762 72
2021-10-12 18.13 18.82 0.69 18.82 19.28 18.46 8404 19.17 1613 18.41 69424 1314067 149
2021-10-11 19.06 18.13 -0.67 18.39 19.37 17.95 46262 18.39 34229 18.13 71466 1310156 101
2021-10-10 18.76 19.06 0.3 19.06 19.26 18.61 36549 19 40393 19.05 30307 575341 69
2021-10-06 18.76 18.76 -0.11 18.65 18.99 18.6 36917 18.75 22040 18.65 15432 288387 38
2021-10-05 19.01 18.76 -0.41 18.6 19.49 18.31 45999 18.87 28225 18.6 24595 464922 48
2021-10-04 18.4 19.01 0.61 19.01 19.6 18.27 44846 19.35 39685 19.03 46561 891825 91
2021-10-03 18.79 18.4 -0.39 18.4 19.05 18.25 26463 18.5 6888 18.11 18595 348663 51
2021-09-30 19.23 18.79 -0.38 18.85 19.5 18.5 38075 18.85 34078 18.86 36920 696016 90
2021-09-29 19.16 19.23 0.07 19.23 19.79 19.07 33739 19.23 18597 19.12 28702 557004 74
2021-09-28 19.87 19.16 -0.69 19.18 20.08 19.03 30801 19.45 38319 19.5 56986 1099156 143
2021-09-27 20.84 19.87 -0.97 19.87 21.2 19.52 95359 19.87 27841 19.6 61348 1256844 121
2021-09-26 20.94 20.84 -0.1 20.84 21.6 20.71 51656 21.18 37699 20.84 77607 1638987 153
2021-09-23 19.2 20.94 1.74 20.94 21.71 18.85 56244 20.66 99232 20.66 170039 3554132 389
2021-09-22 17.85 19.2 1.35 19.2 19.89 18.2 41794 19.48 86492 19.2 125073 2419156 244
2021-09-21 19.25 17.85 -1.4 17.85 19.85 17.3 39679 18.22 28518 17.86 75134 1349692 178
2021-09-20 20.99 19.25 -1.74 19.25 21.65 19.14 64769 19.25 28205 19.23 77839 1554099 191
2021-09-19 21.46 20.99 -0.47 20.99 23.5 20.7 99797 21.46 21015 20.99 188669 4162804 341
2021-09-16 20.55 21.46 0.91 21.46 22.15 20.65 38898 21.84 69709 21.46 122347 2619679 173
2021-09-15 22.62 20.55 -1.82 20.8 23.28 20.05 49041 21.36 36349 20.81 83742 1801189 165
2021-09-14 24.02 22.62 -1.4 22.62 24.93 22.21 61778 22.62 27994 22.43 79532 1887929 139
2021-09-13 24.34 24.02 -0.32 24.02 25 23.8 49923 24.24 39374 24.25 69530 1700347 184
2021-09-12 22.67 24.34 1.67 24.34 24.97 20 50772 24.49 86136 24.5 196092 4502841 508
2021-09-09 24.76 22.67 -2.44 22.32 25.55 21.5 70132 22.5 70660 22.52 87178 2030195 200
2021-09-08 25.36 24.76 -0.6 24.76 27.69 23.99 91779 24.97 111096 24.76 416427 10778871 922
2021-09-07 31.06 25.36 -5.7 25.36 34 24.85 140856 24.85 4246 25 372213 10149943 647
2021-09-06 32.62 31.06 -1.56 31.06 33.5 30.81 26226 32.75 13550 31.07 17466 554352 65
2021-09-05 37.58 32.62 -4.96 32.62 37 32.1 53894 32.62 5026 32.52 30465 1030180 77
2021-09-02 36.39 37.58 -0.21 36.18 38.7 36.18 41960 36.85 32509 36.18 26882 1010232 59
2021-09-01 34.09 36.39 2.65 36.74 36.8 35 17585 36.7 59339 36.11 45734 1664149 89
2021-08-31 35.22 34.09 -1.42 33.8 35.4 32.5 43770 34 30730 33.8 28075 956969 65
2021-08-30 35.76 35.22 -3.46 32.3 37 32.3 27939 34.77 4202 32.3 65740 2315394 120
2021-08-29 37.25 35.76 -2.25 35 36.97 34.57 48292 35 11267 34.76 39451 1410727 80
2021-08-26 36.01 37.25 -0.41 35.6 39 34 38819 36.98 52081 35.8 53957 2009833 145
2021-08-25 36.64 36.01 -0.93 35.71 36.85 35.7 44694 36.35 27023 35.72 18212 655821 45
2021-08-24 38.72 36.64 -2.82 35.9 38.99 34.85 73784 35.9 18854 35.33 58845 2156179 132
2021-08-23 37.67 38.72 0.23 37.9 40.01 37.07 45489 37.9 30674 37.07 114375 4428273 258
2021-08-22 38.36 37.67 -1.14 37.22 38.5 37.2 50435 37.23 55184 37.22 30346 1142988 78
2021-08-19 37.17 38.36 0.54 37.71 39.9 37.01 37146 38.9 27804 37.71 104908 4023941 161
2021-08-18 40.38 37.16 -1.88 38.5 40.85 36.35 37437 38.5 58512 37.25 193708 7197931 298
2021-08-17 40.94 40.43 -1.43 39.51 41.98 39 43970 40.8 13695 39.51 63405 2563610 94
2021-08-16 42.24 40.95 -2.24 40 42 40 57529 40.86 8260 40 47548 1947106 109
2021-08-15 45.12 42.24 -4.51 40.61 45 40.61 37234 41.3 2580 40.62 167382 7069875 220
2021-08-11 42.96 45.12 0.84 43.8 46 43.67 47950 44.76 60440 43.8 86799 3916035 138
2021-08-10 42.09 42.96 1.21 43.3 44.89 41.15 27344 44.5 85078 43.3 44355 1905543 94
2021-08-09 44.63 42.09 -2.92 41.71 42.89 41.5 46496 42.83 16042 41.71 32691 1375878 85
2021-08-08 43.34 44.63 -0.18 43.16 45.6 42.9 40587 43.69 20143 43.16 89404 3990484 108
2021-08-05 43.58 43.34 -1.38 42.2 45.99 42.2 50678 43 23548 42.2 60890 2639273 79
2021-08-04 44.1 43.58 -1.26 42.84 46.96 41.25 55736 43.5 42514 42.88 69630 3034697 117
2021-08-03 47.73 44.1 -4.77 42.96 46.25 42.96 65449 42.96 0 0 89788 3959867 105
2021-08-02 45.26 47.73 0.74 46 49.65 44.8 37795 46.4 44316 45.36 239910 11451296 186
2021-08-01 45.95 45.26 -0.15 45.8 47.4 43.01 41934 45.89 61286 45.8 221042 10003481 264
2021-07-29 44.68 45.95 0.42 45.1 47.5 44.02 29707 46 31822 45.1 161443 7417786 232
2021-07-28 49.09 44.68 -4.9 44.19 47.89 44.19 29828 44.19 0 0 112143 5010920 203
2021-07-27 45.81 49.13 0.19 46 50.39 46 12089 47.4 24795 46.1 45855 2252641 104
2021-07-26 42.33 45.77 4.23 46.56 46.56 41.53 2926 46.56 52115 46 92975 4255753 147
2021-07-25 40.37 42.33 3.23 43.6 43.8 40.26 17673 43.6 34782 42.02 88573 3749046 147
2021-07-18 37.87 40.37 2.23 40.1 41.62 38.5 17064 40.99 81651 40.1 94630 3819996 214
2021-07-15 35.87 37.87 2.14 38.01 39.3 36.3 22867 38 38466 37.5 79202 2999489 165
2021-07-14 32.79 35.87 3.27 36.06 36.06 33.38 0 0 41654 36.06 171625 6156483 182
2021-07-13 30.34 32.79 3.03 33.37 33.37 31 0 0 75664 33.37 148087 4855141 172
2021-07-12 29.29 30.34 1.71 31 31 29.11 54448 31 46479 30.51 132126 4008225 302
2021-07-11 29.24 29.28 0.36 29.6 30 28.12 96843 29.7 47629 29.6 39122 1145468 89
2021-07-08 30.25 29.24 -2 28.25 30.5 28.11 101331 28.87 47142 28.3 139384 4075319 246
2021-07-07 29.99 30.25 -0.31 29.68 32 27 47186 29.95 133835 29.68 319258 9657267 519
2021-07-06 29 29.99 1.6 30.6 31.89 28.05 28401 30.9 51496 30.67 247490 7423095 423
2021-07-05 26.51 29 2.65 29.16 29.16 27.45 0 0 49650 29.16 463610 13446428 438
2021-07-04 26.27 26.51 0.33 26.6 27.5 25.1 39042 26.85 99704 26.6 329723 8740450 581
2021-06-30 26.56 26.27 -1.31 25.25 27.7 25.13 54355 25.46 25557 25.31 195082 5124437 367
2021-06-29 27.14 26.56 -1.44 25.7 28.45 25 63218 26.44 26527 25.7 151915 4034633 292
2021-06-28 26.34 27.14 -0.84 25.5 28.4 25.33 73098 25.88 12739 25.5 151120 4100721 282
2021-06-27 24.15 26.34 2.41 26.56 26.56 24.5 0 0 37548 26.56 206614 5442143 173
2021-06-24 22.37 24.15 2.23 24.6 24.6 20.15 0 0 53972 24.6 208388 5033491 181
2021-06-23 20.34 22.37 2.03 22.37 22.37 22.3 0 0 40355 22.37 135942 3040412 108
2021-06-22 18.76 20.34 1.87 20.63 20.63 18.75 0 0 174307 20.63 114303 2324518 120
2021-06-21 18.53 18.77 -0.33 18.2 19.58 18.13 41665 18.72 29506 18.18 50759 952506 84
2021-06-20 18.17 18.53 0.53 18.7 18.98 17.86 30533 18.89 34581 18.7 103167 1912049 178
2021-06-17 17.13 18.17 1.03 18.16 18.6 17.5 23640 18.35 33671 18.16 40588 737425 79
2021-06-16 17.16 17.13 -0.15 17.01 17.6 16.73 18617 17.46 25450 17.02 36385 623157 63
2021-06-15 17.53 17.16 -0.53 17 18 16.15 32415 17.64 11676 17 30645 525722 58
2021-06-14 17.59 17.53 0.41 18 18.47 16.12 35628 18 50444 17.55 27574 483260 61
2021-06-13 18.53 17.59 -1.43 17.1 18.41 16.7 49600 17.1 17875 16.9 68143 1198649 113
2021-06-10 18.59 18.53 -0.24 18.35 19.85 18.2 49526 18.8 27156 18.36 66778 1237264 104
2021-06-09 17.19 18.59 1.71 18.9 18.9 17.58 0 0 77050 18.9 133488 2481785 164
2021-06-08 17.75 17.19 -0.52 17.23 17.54 16.96 21238 17.23 9177 16.96 31641 544062 86
2021-06-07 18.04 17.75 -0.55 17.49 18.14 17.49 35160 17.85 23075 17.49 54880 973935 86
2021-06-06 18.48 18.04 -0.63 17.85 18.7 17.28 60746 18.15 36329 17.86 51950 936944 88
2021-06-03 18.44 18.48 -0.44 18 19.3 17.4 70660 18.2 24781 18 68680 1269179 147
2021-06-02 18.63 18.44 -0.97 17.66 19.38 17.55 47115 17.79 14366 17.66 62490 1152077 144
2021-06-01 18.18 18.63 0.92 19.1 19.38 17.41 22333 19.38 56707 19.1 57471 1070776 129
2021-05-31 19.25 18.18 -1.52 17.73 19.01 17.7 33240 18.33 16013 17.71 52867 961232 109
2021-05-30 20.37 19.25 -1.82 18.55 20 18.55 39209 19.3 9422 18.55 77075 1483707 161
2021-05-27 21.01 20.37 -1.5 19.51 21.76 19.5 57059 19.98 34238 19.51 119924 2442860 204
2021-05-26 20.1 21.01 1.35 21.45 21.79 20.5 41599 21.45 61537 20.76 136308 2863525 234
2021-05-25 21.81 20.09 -0.31 21.5 21.5 19.63 43865 21.49 41232 21.25 181308 3642309 351
2021-05-24 22.03 21.81 -2.03 20 23.12 20 67555 20.7 33345 20.1 280380 6113713 421
2021-05-23 18.57 20.03 1.85 20.42 20.42 19.12 0 0 196975 20.42 82609 1654892 93
2021-05-20 17.97 18.57 1.16 19.13 19.38 17.33 20622 19.3 71705 19.1 210943 3916302 261
2021-05-19 15.16 16.51 1.51 16.67 16.67 15.5 0 0 190848 16.67 95774 1581085 103
2021-05-18 15.17 15.16 -0.06 15.11 15.5 15.1 29948 15.28 48258 15.15 26784 406058 34
2021-05-17 14.68 15.17 0.42 15.1 15.8 14.88 25820 15.11 40256 15.02 43051 652917 72
2021-05-11 14.57 14.68 -0.02 14.55 14.88 14.5 25198 14.8 25821 14.55 12300 180614 18
2021-05-10 14.77 14.57 -0.33 14.44 14.9 14.4 24423 14.85 26151 14.45 10599 154459 20
2021-05-09 14.71 14.77 -0.19 14.52 14.99 14.52 17168 14.83 13415 14.52 14095 208133 24
2021-05-06 14.73 14.71 -0.13 14.6 14.86 14.6 16602 14.8 11460 14.6 9550 140480 15
2021-05-05 14.6 14.73 0.23 14.83 14.89 14.36 17335 14.82 21751 14.56 15575 229430 28
2021-05-04 14.77 14.6 -0.27 14.5 15 14.39 38024 14.82 34022 14.53 42941 627072 61
2021-04-28 14.86 14.77 0.04 14.9 15 14.64 21914 14.9 11511 14.7 41268 609577 65
2021-04-27 15.02 14.86 -0.02 15 16 14.62 24721 15.39 31436 15 61155 908560 84
2021-04-26 14.93 15.02 0.07 15 15.22 14.5 19890 15.13 55010 15 35437 532370 51
2021-04-25 13.74 14.93 1.37 15.11 15.11 14 0 0 54834 15.11 121702 1816894 128
2021-04-22 13.49 13.74 0.41 13.9 14 13.4 32945 13.9 59289 13.7 55566 763556 60
2021-04-21 13.43 13.49 0.24 13.67 13.72 13.3 33524 13.67 47286 13.4 29585 399239 36
2021-04-20 13.31 13.43 0.19 13.5 13.87 13.3 38183 13.61 40409 13.61 75139 1008988 45
2021-04-19 12.93 13.31 0.62 13.55 13.7 12.99 30008 13.55 77678 13.23 24690 328662 45
2021-04-18 12.42 12.93 0.3 12.72 13.21 12.63 23832 13 44905 12.73 13043 168584 32
2021-04-15 12.42 12.42 0.28 12.7 12.7 11.95 14493 12.7 11000 12.06 5050 62091 11
2021-04-14 12.98 12.42 0.01 12.99 13.4 12.01 15638 12.99 4541 12.9 8230 102198 18
2021-04-13 13.41 12.98 -0.21 13.2 13.2 12.7 27498 13.52 14999 13.4 12004 155869 22
2021-04-12 13.05 13.41 0.65 13.7 13.9 13 2085 13.84 8219 12.85 44350 594833 52
2021-04-11 12.87 13.05 0.13 13 13.4 13 4385 13.7 7019 12.85 55453 723513 52
2021-04-08 12.08 12.87 0.92 13 13.12 12.6 150 13.28 7300 12 74991 965466 58
2021-04-07 11.87 12.08 0.13 12 12.3 12 0 0 1399 11.37 21290 257235 19
2021-04-06 12.36 11.87 -0.45 11.91 12.44 11.21 3885 12.25 300 11.14 19300 229059 26
2021-04-05 13.46 12.36 -1.32 12.14 12.75 12.12 5679 13.7 0 0 39808 491993 54
2021-04-04 13.56 13.46 -0.15 13.41 13.7 13.32 11429 13.7 452 12.25 11820 159042 24
2021-04-01 13.22 13.56 0.14 13.36 13.7 13.2 8625 13.99 550 12.58 11340 153817 19
2021-03-31 13.12 13.22 0.15 13.27 13.28 13.21 2250 13.99 550 12.58 23367 309013 27
2021-03-30 12.89 13.12 0.39 13.28 13.92 12.51 2650 13.99 1200 13.01 66749 875598 91
2021-03-29 12.35 12.89 0.63 12.98 12.98 12.6 5000 13.58 1000 12.51 16760 216014 18
2021-03-28 11.32 12.35 1.13 12.45 12.45 11.65 0 0 4340 11.84 22589 278901 32
2021-03-25 11.32 11.32 0.53 11.85 11.9 11.75 0 0 2500 10.4 4500 53240 4
2021-03-24 11.42 11.32 0.08 11.5 12 10.3 0 0 0 0 38488 435763 40
2021-03-23 11.64 11.42 1.16 12.8 12.8 10.6 0 0 1000 10.81 38520 439900 41
2021-03-22 12.89 11.64 -1 11.89 12 11.61 9730 12.49 0 0 43670 508467 39
2021-03-21 12.89 12.89 -0.59 12.3 12.51 12.3 850 13.26 100 11.61 2400 29895 8
2021-03-18 13.03 12.89 -0.38 12.65 13.72 12.65 700 13.86 0 0 9366 120730 14
2021-03-17 13.03 13.03 0.4 13.43 13.43 12.53 1490 13.84 3000 12.51 3502 44313 7
2021-03-16 13.47 13.03 -0.47 13 13.98 12.21 3309 13.84 0 0 17411 226810 26
2021-03-15 14.44 13.47 -1.21 13.23 14.49 13.01 8070 13.78 0 0 30121 405837 53
2021-03-14 14.82 14.44 -0.52 14.3 14.9 14.3 9951 14.89 600 14.21 21350 308291 32
2021-03-11 14.68 14.82 0.05 14.73 15.25 14.5 6951 15.3 400 14.21 48475 718445 55
2021-03-10 14.94 14.68 -0.31 14.63 14.99 14.21 4031 14.97 1050 14.21 17771 260860 26
2021-03-09 14.83 14.94 -0.26 14.57 15.79 14.5 1131 15.24 1500 14.21 33910 506464 68
2021-03-08 15.12 14.83 -0.49 14.63 15.12 14.51 2500 15.49 990 14.57 12585 186622 24
2021-03-07 14.59 15.12 0.9 15.49 15.49 14.75 2500 15.5 5000 14.5 10550 159541 23
2021-03-04 14.37 14.59 0.23 14.6 14.89 14.3 400 15.38 0 0 24692 360321 40
2021-03-03 15.38 14.37 -1.08 14.3 15 14.1 4238 15.28 4150 14.01 15730 226004 22
2021-03-02 15.49 15.38 -0.36 15.13 15.7 15.13 7913 15.85 2650 15.12 21392 328935 45
2021-03-01 16.1 15.49 -0.42 15.68 15.9 15.3 1363 15.8 2000 15.12 46243 716337 73
2021-02-28 16.55 16.1 -1.54 15.01 16.95 15.01 16182 16 0 0 60024 966496 64
2021-02-25 16.75 16.55 -0.3 16.45 16.99 16.4 24992 16.95 3210 16.44 34303 567727 52
2021-02-24 16.89 16.75 -0.18 16.71 17.01 16.5 23178 17.16 2538 16.32 19678 329573 39
2021-02-23 17.37 16.89 -0.58 16.79 17.3 16.77 24133 17.29 2338 16.32 54484 920109 78
2021-02-22 17.82 17.37 -0.56 17.26 18 17.2 33645 18 2465 16.87 37999 659950 52
2021-02-21 17.04 17.82 0.58 17.62 18.28 17.5 9750 18.2 8065 17.11 125076 2229318 116
2021-02-18 16.79 17.04 0.27 17.06 17.96 16.31 1450 17.97 6808 16.55 221322 3770397 257
2021-02-17 16.48 16.79 0 16.48 17.2 16.24 5475 16.88 5758 16.22 139865 2348404 163
2021-02-16 16.6 16.48 -0.39 16.21 16.74 16.1 4980 16.73 7258 16.2 61667 1016242 75
2021-02-15 17.39 16.6 -1.19 16.2 17.25 16.16 20901 17.16 4600 16 83021 1378397 103
2021-02-14 17.02 17.39 -0.46 16.56 17.79 16.51 6261 17.28 9100 16.5 158423 2754441 178
2021-02-11 17.14 17.02 0.06 17.2 17.45 16.65 5030 17.89 13600 16.5 129269 2200646 154
2021-02-10 16.31 17.14 1.17 17.48 17.6 16.4 6530 17.89 21250 16.5 134806 2310075 189
2021-02-09 16.7 16.31 -0.53 16.17 16.66 15.79 4150 16.97 10550 15.8 118188 1927556 177
2021-02-08 16.8 16.7 -0.8 16 17.5 15.7 2550 17.72 7950 15.57 151465 2529867 206
2021-02-07 15.43 16.8 1.54 16.97 16.97 16 0 0 8500 16.97 315663 5304555 253
2021-02-04 15.65 15.43 -0.22 15.43 15.6 15.08 1350 15.9 8300 15.27 64391 993416 78
2021-02-03 15.15 15.65 0.38 15.53 16.14 15.3 6153 16.49 3000 13.8 213835 3345595 286
2021-02-02 14.55 15.15 0.65 15.2 15.5 14.81 9763 15.4 17496 15 322211 4882198 374
2021-02-01 13.94 14.55 0.64 14.58 14.75 14.16 21350 14.75 9946 14.14 107258 1560642 121
2021-01-31 14.33 13.94 -0.32 14.01 14.3 13.55 14445 14.5 4026 13.5 37740 526079 41
2021-01-27 13.91 14.33 0.1 14.01 14.68 13.8 18695 14.47 876 13.71 81414 1166657 86
2021-01-26 13.83 13.91 -0.12 13.71 14.23 13.71 8724 14.58 12176 13.7 57202 795941 75
2021-01-25 13.99 13.83 -0.19 13.8 14 13.7 17224 14.44 6246 13.8 38694 535041 48
2021-01-24 14.25 13.99 -0.25 14 14.21 13.71 20647 14.44 2176 13.52 40593 567874 58
2021-01-21 14.53 14.25 -0.39 14.14 14.44 14.1 27497 14.76 7526 14 11529 164335 33
2021-01-20 14.37 14.53 -0.12 14.25 14.8 14.25 33747 14.5 9026 14 82989 1205776 56
2021-01-19 14.37 14.37 -0.15 14.22 14.5 14.2 32901 14.9 8826 14 6582 94124 13
2021-01-18 14.86 14.37 -0.68 14.18 14.6 14.17 35141 14.8 7600 14 68760 987870 44
2021-01-17 14.55 14.86 -0.02 14.53 15.25 14.53 32941 15.18 17600 14.35 131209 1949396 136
2021-01-14 14.49 14.55 -0.18 14.31 14.83 14.31 12094 14.89 7750 14 102704 1494234 90
2021-01-13 14.46 14.49 0 14.46 14.8 14.14 15791 14.7 13711 14.44 58690 850415 54
2021-01-12 14.65 14.46 -0.14 14.51 14.58 14.22 14294 14.96 7300 14 25939 375087 35
2021-01-11 14.82 14.65 -0.61 14.21 14.98 14.21 16059 14.78 15200 14.11 71952 1054099 51
2021-01-10 14.72 14.82 -0.11 14.61 15.1 14.6 11691 15.09 441 14.22 68312 1012622 101
2021-01-06 14.43 14.72 0.23 14.66 14.97 14.26 6009 14.98 141 14.22 115473 1699592 138
2021-01-05 14.25 14.43 -0.13 14.12 14.63 14.12 6997 14.89 1629 13.51 20506 295948 39
2021-01-04 13.8 14.25 0.77 14.57 14.6 13.67 6350 14.87 12941 14.34 125496 1788096 212
2021-01-03 13.86 13.8 -0.01 13.85 14.3 13.4 3660 14 15938 13.43 50860 701867 104
2020-12-31 13.57 13.86 -0.37 13.2 14.49 12.81 1150 14.05 13990 12.81 78405 1086445 82
2020-12-30 13.75 13.57 -0.66 13.09 13.99 13.09 8450 14.62 10799 13.03 21864 296756 32
2020-12-29 13.69 13.75 -0.19 13.5 13.99 13.35 8950 14.62 7099 13.41 26435 363549 46
2020-12-28 12.64 13.69 1.26 13.9 13.9 12.82 0 0 850 12.25 101048 1383585 90
2020-12-27 13.07 12.64 -0.53 12.54 13.34 12.47 5614 13.49 150 12.35 21110 266879 33
2020-12-24 12.96 13.07 -0.09 12.87 13.5 12.86 2114 13.49 500 12.76 18370 240087 33
2020-12-23 12.7 12.96 0.6 13.3 13.39 12.74 814 13.45 5362 12.76 37163 481503 55
2020-12-22 13.21 12.7 -0.61 12.6 13 12.13 7000 13.99 1350 12.6 34190 434154 50
2020-12-21 14.65 13.21 -1.46 13.19 13.5 13.19 16883 13.99 0 0 71425 943732 56
2020-12-20 14.25 14.65 0.27 14.52 15.19 14.22 7820 15 20500 13.03 64076 938962 115
2020-12-17 14.32 14.25 0.18 14.5 14.74 13.45 4970 15.7 5500 13.5 109975 1567043 143
2020-12-16 14.92 14.32 -1.29 13.63 14.8 13.63 12199 14.98 4574 13.63 51686 740072 64
2020-12-15 14.81 14.92 0.17 14.98 15.37 14.5 13404 14.98 18501 14.71 56925 849416 79
2020-12-14 15.37 14.81 -0.77 14.6 15.39 14.6 17530 15.4 1000 14.21 82227 1217878 87
2020-12-13 14.62 15.37 0.45 15.07 15.61 15.07 8475 15.6 3002 14.82 186313 2863089 179
2020-12-10 14.22 14.62 0.96 15.18 15.21 13.66 8320 15.4 5034 14.71 228153 3336565 216
2020-12-09 13.92 14.22 0.05 13.97 14.8 13.75 14825 14.69 9800 13.62 187494 2666066 181
2020-12-08 12.83 13.92 1.28 14.11 14.11 12.98 0 0 19500 13.52 289631 4032402 253
2020-12-07 13.04 12.83 -0.34 12.7 13.25 12.4 14566 12.69 13700 12.21 52206 669564 66
2020-12-06 12.59 13.04 0.41 13 13.3 12.75 15986 13.29 12455 12.66 64620 842562 59
2020-12-03 12.96 12.59 -0.25 12.71 12.93 12.26 6588 12.9 12650 12.21 36165 455338 42
2020-12-02 13.32 12.96 -0.82 12.5 13.39 12.5 9873 13.21 12250 12.21 189753 2458896 163
2020-12-01 12.41 13.32 1.04 13.45 13.65 12.57 1000 13.59 18005 13.26 204515 2724671 234
2020-11-30 12.5 12.41 -0.43 12.07 12.84 12.07 7590 12.94 12629 12 93193 1156237 127
2020-11-29 11.48 12.5 0.97 12.45 12.62 11.74 0 0 14630 12 236373 2954168 206
2020-11-26 11.32 11.48 0.09 11.41 11.9 11.02 4610 11.97 173 11.02 163090 1872616 179
2020-11-25 12.17 11.32 -1.12 11.05 12.2 11 7500 12 0 0 132352 1498639 142
2020-11-24 12.57 12.17 -0.57 12 13 11.7 14125 13 1725 11.7 120525 1467092 111
2020-11-23 11.58 12.57 1.15 12.73 12.73 11.87 0 0 32700 12.56 227300 2857110 196
2020-11-22 11.55 11.58 0.15 11.7 11.86 11.3 15014 11.87 1000 11.03 37695 436464 49
2020-11-19 11.72 11.55 0.07 11.79 12 11.03 11822 12.15 200 11.01 52741 609061 61
2020-11-18 12.1 11.72 -0.4 11.7 11.99 11.6 12159 11.93 2700 11.5 38988 456897 57
2020-11-17 12.15 12.1 -0.6 11.55 12.7 11.55 18424 12.38 400 11.12 96280 1164626 87
2020-11-16 12.14 12.15 -0.14 12 12.69 11.85 12822 12.98 0 0 57200 695043 34
2020-11-15 13.15 12.14 -0.71 12.44 12.9 11.84 22622 12.98 0 0 61042 741187 75
2020-11-12 12.92 13.15 0.08 13 13.4 12.26 17317 13.38 1150 12.22 53808 707760 71
2020-11-11 13.24 12.92 0.01 13.25 13.25 12.6 19834 13.25 1000 12.15 32727 422757 53
2020-11-10 12.4 13.24 0.39 12.79 13.64 12.55 1445 13.55 65 11.8 76246 1009841 87
2020-11-09 11.66 12.4 1.12 12.78 12.82 11.75 0 0 665 11.8 113402 1405715 135
2020-11-08 11.22 11.66 0.18 11.4 11.9 11.2 6200 11.98 1000 10.8 17662 205929 33
2020-11-05 10.99 11.22 0.33 11.32 11.8 10.63 5600 11.97 0 0 53584 601460 64
2020-11-04 11.28 10.99 -0.24 11.04 11.93 10.76 22300 11.58 1000 10.36 30073 330424 50
2020-11-03 11.14 11.28 0.17 11.31 11.63 11.14 3322 11.98 1300 10.57 15208 171538 35
2020-11-02 11.6 11.14 -0.63 10.97 12 10.44 1046 12.55 0 0 49303 549299 92
2020-11-01 12.21 11.6 -0.76 11.45 11.9 11.3 14130 12.3 1778 11.11 41989 487009 69
2020-10-28 12.74 12.21 -0.74 12 12.61 12 6272 12.9 1945 11.85 75226 918355 97
2020-10-27 12.64 12.74 0.11 12.75 13.3 12.4 5365 13.29 1585 12.5 125216 1595617 110
2020-10-26 12.12 12.64 1.18 13.3 13.3 11.67 0 0 920 13.02 190821 2412722 221
2020-10-25 12.12 12.12 -0.03 12.09 12.85 11.44 8500 12.9 0 0 106195 1287472 133
2020-10-22 13.13 12.12 -1.13 12 13.1 11.82 8120 12.4 0 0 221344 2682528 250
2020-10-21 12.64 13.13 0.86 13.5 13.9 11.55 18370 13 2003 13.7 200128 2628027 275
2020-10-20 11.58 12.64 1.15 12.73 12.73 11.9 0 0 9000 12.72 231221 2922757 292
2020-10-19 10.82 11.58 1.08 11.9 11.9 10.29 0 0 18300 11.6 321417 3722425 424
2020-10-18 9.62 9.84 0.37 9.99 10.2 9.4 5630 10 7150 9.53 31037 305472 43
2020-10-15 9.46 9.62 0.31 9.77 9.89 9.32 1710 10.29 7150 9.05 19642 188988 37
2020-10-14 9.59 9.46 -0.16 9.43 9.8 9.03 2135 10.29 3900 9.04 60430 571550 44
2020-10-13 10.24 9.59 -0.74 9.5 9.82 9.35 6710 10.29 270 9.24 58721 562909 61
2020-10-12 10.61 10.24 -0.61 10 10.58 9.82 9269 10.35 0 0 36727 376061 35
2020-10-11 9.98 10.61 0.7 10.68 10.96 10.17 1500 10.96 15150 10.3 67444 715675 107
2020-10-07 9.76 9.98 0.14 9.9 10.39 9.51 0 0 150 9.11 71127 709496 105
2020-10-06 9.96 9.76 -0.66 9.3 10.17 9.3 1000 10.1 0 0 30410 296947 43
2020-10-05 10.79 9.96 -1.02 9.77 10.5 9.72 21810 10 0 0 109712 1092488 153
2020-10-04 10.76 10.79 -0.26 10.5 11.1 10.4 22095 10.99 4650 10.3 38293 413245 54
2020-10-01 11.12 10.76 -0.52 10.6 11.37 10.5 17290 11.4 4650 10.3 43552 468830 62
2020-09-30 11.26 11.12 -0.41 10.85 11.49 10.61 12990 11.44 1050 10.3 25650 285135 26
2020-09-29 10.99 11.26 0.39 11.38 11.64 10.98 22050 11.49 1900 10.61 126018 1419274 94
2020-09-28 10.96 10.99 -0.41 10.55 11.7 10.55 34400 11.15 900 10.28 62280 684584 50
2020-09-27 11.16 10.96 -0.56 10.6 11.75 10.6 4500 11.49 7400 10.53 54898 601737 59
2020-09-24 11.7 11.16 -0.36 11.34 11.74 10.85 900 12.5 445 10.8 73760 823344 82
2020-09-23 11.39 11.7 -0.08 11.31 12.4 11.22 6440 11.89 10000 11.15 177295 2075200 188
2020-09-22 10.41 11.39 1.04 11.45 11.45 10.91 0 0 11000 10.2 187804 2138817 134
2020-09-21 9.81 10.41 0.98 10.79 10.79 9.5 0 0 30500 10.03 168533 1754160 177
2020-09-20 10.06 9.81 -0.46 9.6 10.37 9.4 15953 10.33 1120 9.21 102220 1002690 77
2020-09-17 9.55 10.06 0.25 9.8 10.39 9.76 2495 10.4 1000 8.81 189787 1909385 157
2020-09-16 8.74 9.55 0.87 9.61 9.61 9.29 0 0 3720 9.61 268892 2567996 143
2020-09-15 8 8.74 0.8 8.8 8.8 8 0 0 12700 8.8 310883 2715617 201
2020-09-14 8 8 -0.39 7.61 7.75 7.45 42544 8.37 0 0 2089 15999 5
2020-09-13 8.19 8 -0.19 8 8.03 7.99 41102 8.37 0 0 27362 218987 6
2020-09-10 7.78 8.19 0.27 8.05 8.5 8 4533 8.5 0 0 59692 488832 29
2020-09-09 7.83 7.78 -0.31 7.52 7.94 7.3 27342 8.3 2128 7.37 20632 160504 15
2020-09-08 8.47 7.83 -0.84 7.63 8.25 7.63 36642 8.3 0 0 41663 326184 46
2020-09-02 7.87 8.01 0.32 8.19 8.2 7.8 17625 8.19 5800 7.84 28705 229856 34
2020-09-01 8.11 7.87 -0.61 7.5 8.2 7.4 34026 8 3090 7.45 81711 643351 80
2020-08-31 7.99 8.11 -0.47 7.52 8.45 7.41 35526 8.2 2000 7.23 58003 470516 62
2020-08-30 7.31 7.99 0.73 8.04 8.04 7.79 0 0 6460 7.8 136191 1087995 63
2020-08-27 7.38 7.31 0.02 7.4 7.43 7.01 53690 7.8 3675 7.16 12500 91401 17
2020-08-26 7.38 7.38 -0.15 7.23 7.23 7.11 46690 7.69 1000 7.01 4000 28725 6
2020-08-25 7.55 7.38 -0.14 7.41 7.45 7.2 46940 7.8 1000 7.01 6827 50410 13
2020-08-24 7.45 7.55 -0.1 7.35 7.8 7.35 46490 7.79 1460 7.42 16389 123706 14
2020-08-23 7.46 7.45 0.04 7.5 7.65 7.36 40960 7.9 1000 6.76 30822 229685 26
2020-08-19 6.94 7.46 0.56 7.5 7.55 7.19 2000 7.54 5000 6.66 10590 79015 11
2020-08-18 7.1 6.94 -0.09 7.01 7.17 6.8 1510 7.8 6000 6.8 26350 182991 42
2020-08-17 7.32 7.1 -0.32 7 7.54 7 45160 6.99 940 6.87 22730 161377 24
2020-08-16 7.32 7.32 -7.32 0 0 0 42410 7.77 1200 7.33 0 0 0
2020-08-13 7.55 7.32 -0.3 7.25 7.4 7.11 40500 8 940 6.87 18563 135856 23
2020-08-12 7.48 7.55 -0.11 7.37 7.7 7.31 41400 7.97 2940 7.32 40296 304398 50
2020-08-11 7.63 7.48 0.01 7.64 7.64 7.41 45200 7.62 2940 7.3 21400 160105 23
2020-08-10 8.06 7.63 -0.53 7.53 7.94 7.52 46760 7.94 2500 7.45 63211 482068 73
2020-08-09 7.76 8.06 0.22 7.98 8.2 7.7 7260 8.19 1900 7.25 112286 904501 84
2020-08-06 7.85 7.76 -0.25 7.6 8.35 7.13 23625 7.89 1700 7.15 36606 284209 55
2020-08-05 7.14 7.85 0.66 7.8 7.85 7.8 0 0 0 0 69200 543175 54
2020-08-04 6.59 7.14 0.65 7.24 7.24 6.85 0 0 3200 6.9 31955 228276 44
2020-07-29 6.01 6.59 0.6 6.61 6.61 6.49 0 0 200 5.95 39498 260466 50
2020-07-28 6.21 6.01 0.04 6.25 6.45 5.96 3400 6.5 1100 5.95 803108 4830340 37
2020-07-27 6.19 6.21 -0.23 5.96 6.3 5.96 801 6.27 200 5.95 25998 161406 37
2020-07-26 6.12 6.19 0.07 6.19 6.4 6 1647 6.3 1000 6.06 42880 265463 54
2020-07-22 5.97 6.12 0.23 6.2 6.2 5.82 1100 6.5 350 5.5 15800 96634 18
2020-07-21 5.65 5.97 0.4 6.05 6.1 5.8 1950 6.2 1189 5.8 26552 158583 24
2020-07-20 5.48 5.65 0.39 5.87 5.87 5.35 250 5.99 3150 5.7 5558 31393 12
2020-07-19 5.82 5.48 -0.18 5.64 6.39 5.24 150 6.22 250 5.24 36906 202210 46
2020-07-16 6.29 5.82 -0.48 5.81 6.44 5.67 2000 6.45 0 0 36324 211339 47
2020-07-15 6.89 6.29 -0.68 6.21 6.98 6.21 5800 6.78 0 0 36575 230031 50
2020-07-14 6.92 6.89 -0.32 6.6 7.1 6.52 6050 6.98 1000 6.35 29484 203068 23
2020-07-13 7.05 6.92 -0.32 6.73 7.25 6.73 2930 7.73 366 6.73 30569 211468 41
2020-07-12 6.83 7.05 0.37 7.2 7.2 6.8 17000 7.39 0 0 26594 187439 45
2020-07-09 7.47 6.83 -0.74 6.73 7.11 6.73 8837 6.88 0 0 83303 568547 75
2020-07-08 7.87 7.47 -0.76 7.11 8 7.11 42262 7.89 0 0 96735 722988 105
2020-07-07 7.77 7.87 -0.02 7.75 8.4 7.42 34686 8 1250 7.72 65140 512861 71
2020-07-06 8.11 7.77 -0.6 7.51 8 7.5 17454 8 300 7.4 49018 380740 59
2020-07-05 7.95 8.11 0.06 8.01 8.45 7.7 3683 8.6 100 7.55 74398 603281 79
2020-06-30 8.2 7.95 -0.44 7.76 8.28 7.67 15424 8.26 100 7.55 36185 287688 49
2020-06-29 8.32 8.2 -0.61 7.71 8.78 7.68 13574 8.38 1100 7.67 237522 1946632 291
2020-06-28 7.57 8.32 0.75 8.32 8.32 8.32 0 0 10000 8.32 38923 323839 36
2020-06-25 6.95 7.57 0.69 7.64 7.64 7.1 0 0 27000 7.64 104951 794573 104
2020-06-24 6.4 6.95 0.64 7.04 7.04 6.55 0 0 1910 6.65 166798 1159410 152
2020-06-23 6.3 6.4 0.15 6.45 6.78 6 3545 6.79 2410 6.21 54015 345489 96
2020-06-22 6.53 6.3 -0.33 6.2 6.71 5.91 12613 6.79 0 0 40722 256448 53
2020-06-21 6.41 6.53 0.02 6.43 6.78 6.05 12508 6.77 200 5.85 18980 124031 37
2020-06-18 6.65 6.41 -0.15 6.5 6.64 6.23 3588 6.69 0 0 15595 100037 26
2020-06-17 6.81 6.65 -0.21 6.6 6.9 6.4 17148 6.99 0 0 49571 329480 78
2020-06-16 6.87 6.81 -0.37 6.5 7.48 6.38 24677 6.6 1000 6.38 119850 816305 145
2020-06-15 6.25 6.87 0.62 6.87 6.87 6.87 0 0 15750 6.87 18315 125826 16
2020-06-14 5.69 6.25 0.56 6.25 6.25 6.25 0 0 23090 6.25 124419 777625 83
2020-06-11 5.64 5.69 0.21 5.85 5.85 5.5 1150 5.98 619 5.44 11500 65483 16
2020-06-10 5.64 5.64 -0.1 5.54 5.55 5.51 1500 5.99 619 5.44 2798 15478 7
2020-06-09 5.59 5.64 -0.15 5.44 5.88 5.44 500 5.99 619 5.44 23579 133040 29
2020-06-08 5.64 5.59 0.16 5.8 5.8 5.58 5078 5.7 1400 5.44 21500 120292 12
2020-06-07 5.37 5.64 0.29 5.66 5.74 5.5 0 0 0 0 20089 113232 21
2020-06-04 5.57 5.37 -0.12 5.45 5.55 5.26 1749 5.69 0 0 11500 61775 12
2020-06-03 5.68 5.57 -0.02 5.66 5.68 5.35 2349 5.84 1000 5.25 26000 144737 19
2020-06-02 5.74 5.68 -0.13 5.61 5.97 5.6 5999 5.83 1750 5.5 7436 42264 20
2020-05-31 5.48 5.95 0.54 6.02 6.02 5.5 0 0 3000 5.81 122220 726992 103
2020-05-17 4.5 4.5 0.3 4.8 4.8 4.65 2500 4.9 3000 4.36 5000 23753 5
2020-05-14 4.68 4.5 -0.25 4.43 4.51 4.43 1500 4.94 3000 4.3 8104 36438 9
2020-05-13 4.68 4.68 -0.22 4.46 4.47 4.46 5000 4.96 3000 4.3 2000 8930 2
2020-05-12 4.68 4.68 0.07 4.75 4.75 4.46 4504 4.75 1000 4.29 750 3555 3
2020-05-11 4.68 4.68 -0.34 4.34 4.52 4.33 1767 4.9 1000 4.37 3288 14767 6
2020-05-10 4.99 4.68 -0.34 4.65 4.7 4.65 9020 4.7 2875 4.52 12200 57090 9
2020-05-07 4.99 4.99 -0.39 4.6 4.9 4.6 9126 4.9 0 0 2831 13554 4
2020-05-06 4.75 4.99 0.25 5 5.1 4.75 3000 5.19 6000 4.82 19697 98290 23
2020-05-05 4.39 4.75 0.42 4.81 4.82 4.45 391 4.81 4540 4.6 25670 121917 32
2020-05-04 4.54 4.39 -0.1 4.44 4.45 4.35 3505 4.45 4000 4.15 11740 51551 9
2020-05-03 4.79 4.54 -0.39 4.4 4.7 4.4 3000 4.99 1000 4.32 25928 117839 27
2020-04-30 4.61 4.79 0.14 4.75 4.88 4.7 3000 4.99 0 0 10990 52672 9
2020-04-29 4.61 4.61 0.09 4.7 4.7 4.6 8039 4.83 6100 4.52 5083 23833 9
2020-04-28 4.61 4.61 0.01 4.62 4.65 4.6 5289 4.97 6100 4.52 6422 29678 10
2020-04-27 4.82 4.61 -0.22 4.6 4.83 4.52 4360 4.97 1000 4.51 8040 37045 16
2020-04-26 4.74 4.82 0.01 4.75 4.91 4.75 3360 4.97 2000 4.31 7480 36068 7
2020-04-23 4.54 4.74 0.33 4.87 4.88 4.54 4140 4.78 2000 4.31 8160 38683 17
2020-04-22 4.54 4.54 -0.09 4.45 4.46 4.4 5700 4.9 3500 4.38 3300 14641 3
2020-04-21 4.54 4.54 -0.1 4.44 4.5 4.41 5000 4.96 4000 4.33 4742 21146 8
2020-04-16 4.53 4.54 0.12 4.65 4.65 4.42 1000 4.98 2000 4.31 8360 37986 15
2020-04-15 4.64 4.53 -0.14 4.5 4.67 4.39 0 0 2000 4.31 13670 61976 22
2020-04-14 4.43 4.64 0.24 4.67 4.7 4.51 2000 4.75 2000 4.08 26513 123032 28
2020-04-13 4.21 4.43 0.34 4.55 4.55 4.26 4000 4.63 3000 4.08 27790 123042 37
2020-04-12 4.22 4.21 0.12 4.34 4.34 4.1 3290 4.4 2500 4.08 23605 99407 13
2020-04-09 4.22 4.22 -0.14 4.08 4.12 4.08 23040 4.2 2500 4.08 3500 14360 3
2020-04-08 4.18 4.22 0.07 4.25 4.25 4.05 2040 4.25 3000 4.08 7520 31754 8
2020-04-07 4 4.18 0.25 4.25 4.25 4.01 3331 4.25 2750 4.14 16160 67530 15
2020-04-06 4.03 4 -0.03 4 4.03 4 6003 4.28 1000 3.99 11042 44203 11
2020-04-05 4.03 4.03 -0.03 4 4.05 4 6165 4.14 2370 4 19850 79907 18
2020-04-02 4.03 4.03 0.03 4.06 4.08 4.05 1003 4.29 3050 4 3625 14748 6
2020-04-01 4.16 4.03 -0.13 4.03 4.1 3.99 4443 4.17 12824 4.03 13770 55511 23
2020-03-31 4.11 4.16 0 4.11 4.36 4.1 2000 4.33 2000 4 32472 135163 30
2020-03-30 4.14 4.11 -0.04 4.1 4.21 4.01 2000 4.4 6650 4 36615 150420 30
2020-03-29 4.15 4.14 0.05 4.2 4.2 4 0 0 2650 4 12357 51199 12
2020-03-26 3.93 4.15 0.2 4.13 4.27 4.02 0 0 1000 3.99 26382 109605 20
2020-03-25 3.74 3.93 0.26 4 4 3.9 0 0 4200 3.75 12380 48671 19
2020-03-24 3.74 3.74 -0.24 3.5 3.94 3.5 0 0 2200 3.4 5105 18148 8
2020-03-23 3.49 3.74 0.11 3.6 3.83 3.5 0 0 4075 3.6 26080 97620 30
2020-03-22 3.49 3.49 -0.06 3.43 3.5 3.37 0 0 3000 3.37 5404 18578 8
2020-03-19 3.41 3.49 0.26 3.67 3.7 3.1 0 0 1000 3.19 17458 60908 19
2020-03-18 3.72 3.41 -0.37 3.35 3.56 3.35 0 0 0 0 21947 74895 22
2020-03-17 3.9 3.72 -0.36 3.54 3.85 3.54 5200 3.8 0 0 9040 33584 7
2020-03-16 4.2 3.9 -0.35 3.85 4.04 3.8 2000 4.21 0 0 29637 115582 27
2020-03-15 4.57 4.2 -0.45 4.12 4.51 4.12 1000 4.49 0 0 37278 156473 44
2020-03-11 4.43 4.57 0.29 4.72 4.72 4.5 8000 4.74 8000 4.36 47669 217721 76
2020-03-10 4.32 4.43 0.17 4.49 4.55 4.31 5000 4.74 5000 4.11 30772 136449 49
2020-03-09 4.64 4.32 -0.19 4.45 4.68 4.18 1125 4.88 0 0 15124 65352 17
2020-03-08 5.05 4.64 -0.21 4.84 4.84 4.6 7125 4.89 1000 4.68 18661 86499 24
2020-03-05 4.9 5.05 0.1 5 5.15 4.95 1000 5.19 1000 4.42 36751 185484 47
2020-03-04 4.64 4.9 0.46 5.1 5.1 4.49 0 0 3524 5.02 78633 385308 135
2020-03-03 4.89 4.64 -0.26 4.63 4.9 4.41 4000 5.37 2500 4.49 38621 179044 70
2020-03-02 4.71 4.89 -0.21 4.5 5.18 4.36 0 0 11900 4.36 68901 337181 75
2020-03-01 5.19 4.71 -0.51 4.68 4.9 4.68 1900 4.88 0 0 27410 129115 38
2020-02-27 5.42 5.19 -0.18 5.24 5.45 5.1 11645 5.7 9000 5 24073 124929 41
2020-02-26 5.52 5.42 -0.07 5.45 5.6 5.28 6000 5.99 1400 5.21 34057 184611 54
2020-02-12 6.47 6.26 -0.36 6.11 6.7 6.08 24450 6.37 3901 6.08 30551 191132 56
2020-02-11 6.96 6.47 -0.46 6.5 7.31 6.27 22364 6.96 1 6.27 253633 1640745 363
2020-02-10 6.33 6.96 0.63 6.96 6.96 6.96 0 0 19060 6.96 57883 402866 31
2020-02-09 5.76 6.33 0.57 6.33 6.33 6.33 0 0 7835 6.33 35842 226881 20
2020-02-06 5.26 5.76 0.52 5.78 5.78 5.5 0 0 8533 5.78 64332 370280 34
2020-01-16 4.87 5 -0.01 4.86 5.07 4.86 12850 5.1 24500 4.8 6250 31252 10
2020-01-15 4.74 4.87 0.14 4.88 4.93 4.76 13550 4.96 24206 4.7 30605 149035 24
2020-01-14 5.11 4.74 -0.4 4.71 5.09 4.6 21450 5.1 18460 4.7 41200 195378 25
2020-01-13 5.65 5.11 -0.55 5.1 5.17 5.09 20142 5.55 0 0 27595 140955 25
2019-12-12 5.03 5.07 0.07 5.1 5.14 4.7 10925 5.25 2000 4.56 31300 158586 25
2019-12-11 5.03 5.03 0.02 5.05 5.05 4.98 14425 5.03 3200 4.65 4700 23560 4
2019-12-10 4.9 5.03 -0.07 4.83 5.15 4.83 17800 5.1 3200 4.65 14600 73429 18
2019-12-09 4.69 4.9 0.36 5.05 5.05 4.75 1000 5.15 0 0 15425 75624 17
2019-12-08 4.5 4.69 0.23 4.73 4.73 4.67 5659 4.78 3000 4.2 9110 42771 11
2019-12-05 4.5 4.5 0.05 4.55 4.55 4.55 3140 4.78 2300 4.19 500 2275 1
2019-12-04 4.5 4.5 0.02 4.52 4.52 4.52 5659 4.78 9255 4.53 760 3435 1
2019-12-03 4.5 4.5 -0.12 4.38 4.39 4.3 4809 4.78 8255 4.38 5315 23113 6
2019-12-02 4.5 4.5 -4.5 0 0 0 4954 4.78 2000 4.13 0 0 0
2019-12-01 4.5 4.5 0.23 4.73 4.73 4.5 3804 4.75 1000 4.13 6340 29780 8
2019-11-28 4.5 4.5 -0.08 4.42 4.75 4.35 3804 4.75 1000 4.13 4450 19705 6
2019-11-27 4.5 4.5 -4.5 0 0 0 7684 4.59 3000 4.26 0 0 0
2019-11-26 4.5 4.5 -0.18 4.32 4.33 4.31 6684 4.75 2500 4.26 1008 4359 3
2019-11-25 4.5 4.5 -0.09 4.41 4.43 4.41 6684 4.75 2500 4.26 1777 7848 5
2019-11-24 4.5 4.5 -0.09 4.41 4.42 4.41 5410 4.85 1824 4.36 2000 8830 2
2019-11-21 4.5 4.5 -0.11 4.39 4.45 4.39 2460 4.68 3000 4.35 5900 26106 6
2019-11-20 4.57 4.5 -0.12 4.45 4.62 4.41 9085 4.68 12951 4.45 30130 135673 39
2019-11-19 4.57 4.57 0.18 4.75 4.75 4.6 17395 4.79 3000 4.35 3950 18416 7
2019-11-18 4.57 4.57 -0.07 4.5 4.51 4.5 10645 4.8 0 0 1750 7885 2
2019-11-17 4.57 4.57 0 4.57 4.61 4.55 9395 4.8 1500 4.26 6105 27968 7
2019-11-14 4.99 4.57 -0.39 4.6 4.9 4.5 28011 4.82 0 0 42508 194393 32
2019-11-13 5.12 4.99 -0.22 4.9 5.01 4.9 14581 5.29 4600 4.91 14264 71242 13
2019-11-12 5.12 5.12 0.07 5.19 5.2 5.04 5270 5.19 4900 5 4000 20576 4
2019-11-11 5.24 5.12 -0.22 5.02 5.2 5.02 9145 5.47 4900 4.96 20050 102643 16
2019-11-07 5.24 5.24 -0.24 5 5 5 5125 5.53 2230 5.03 280 1400 1
2019-11-06 5.03 5.24 0.32 5.35 5.38 5.1 5125 5.35 6050 5.05 27495 144054 17
2019-11-05 5.03 5.03 -0.03 5 5 4.66 149 5.28 3200 4.7 5000 24782 10
2019-11-04 5.35 5.03 -0.44 4.91 5.13 4.91 11149 5.28 0 0 10381 52200 12
2019-11-03 4.89 5.35 0.48 5.37 5.37 5.3 0 0 1000 4.76 29197 156290 26
2019-10-31 4.89 4.89 0.01 4.9 4.9 4.9 5750 5.37 1000 4.76 2000 9800 5
2019-10-30 5.39 4.89 -0.53 4.86 5.05 4.86 11875 5.51 0 0 7000 34260 7
2019-10-29 5.39 5.39 -0.31 5.08 5.1 5.01 11875 5.51 0 0 2350 11943 6
2019-10-28 5.39 5.39 0.01 5.4 5.74 5.4 5000 5.75 0 0 350 1924 2
2019-10-27 5.23 5.39 0.01 5.24 5.55 5.23 5000 5.75 4250 5.23 34150 184138 22
2019-10-24 4.76 5.23 0.47 5.23 5.23 5.18 0 0 9125 5.23 45061 235519 42
2019-10-23 4.76 4.76 0.24 5 5.05 4.77 500 5.2 3125 4.43 5590 28049 6
2019-10-22 4.34 4.76 0.43 4.77 4.77 4.71 0 0 5201 4.36 25473 121228 25
2019-10-21 4.34 4.34 0.07 4.41 4.41 4.41 1500 4.71 2201 4.33 342 1508 1
2019-10-20 4.34 4.34 -4.34 0 0 0 1500 4.71 2201 4.33 0 0 0
2019-10-17 4.7 4.34 -0.37 4.33 4.34 4.33 2185 4.67 1201 4.25 9900 42927 2
2019-10-16 4.7 4.7 -4.7 0 0 0 4185 4.69 1201 4.25 0 0 0
2019-10-15 4.7 4.7 -0.4 4.3 4.3 4.3 4185 4.8 1201 4.25 3 13 1
2019-10-14 4.7 4.7 -4.7 0 0 0 4185 4.68 1201 4.25 0 0 0
2019-10-13 4.7 4.7 -0.36 4.34 4.36 4.34 4185 4.68 634 4.36 6000 26080 5
2019-10-10 4.7 4.7 -0.3 4.4 4.4 4.4 3500 4.73 201 4.25 600 2640 2
2019-10-09 4.7 4.7 -0.35 4.35 4.37 4.35 0 0 201 4.25 3950 17224 3
2019-10-08 4.49 4.7 0.07 4.56 4.93 4.56 0 0 1201 4.25 24900 117055 20
2019-10-07 4.64 4.49 -0.14 4.5 4.51 4.43 1574 4.9 1201 4.25 31493 141380 28
2019-10-03 4.64 4.64 -0.12 4.52 4.52 4.52 0 0 1000 4.23 260 1175 1
2019-10-02 4.64 4.64 -4.64 0 0 0 6060 5 1370 4.43 0 0 0
2019-10-01 4.64 4.64 0 4.64 4.64 4.5 8060 4.8 1000 4.35 4920 22479 5
2019-09-30 4.64 4.64 -4.64 0 0 0 6060 5 0 0 0 0 0
2019-09-29 4.64 4.64 0.06 4.7 4.7 4.65 5000 5.05 0 0 4000 18671 3
2019-09-26 5.02 4.64 -0.37 4.65 4.65 4.61 1000 5.34 1000 4.65 8000 37108 5
2019-09-25 5.02 5.02 -5.02 0 0 0 7000 5.34 1000 4.61 0 0 0
2019-09-24 5.02 5.02 -0.03 4.99 4.99 4.52 7000 5.22 0 0 3200 14701 8
2019-09-22 4.62 5.02 0.46 5.08 5.08 4.9 0 0 150 4.33 88547 444848 47
2019-09-18 4.11 4.24 0.3 4.41 4.41 4 1650 4.43 10560 4.03 8270 35088 6
2019-09-17 4.34 4.11 -0.43 3.91 4.14 3.91 21159 4.7 0 0 17500 71920 7
2019-09-15 4.34 4.34 -0.21 4.13 4.13 4.13 3500 4.6 5277 4.1 500 2065 1
2019-09-12 4.41 4.34 -0.08 4.33 4.41 4.3 4500 4.7 5277 4.12 10500 45538 12
2019-09-11 4.41 4.41 -0.01 4.4 4.4 4.4 5500 4.7 7777 4.4 2000 8800 1
2019-09-10 4.41 4.41 -0.08 4.33 4.33 4.33 5500 4.7 7777 4.31 1000 4330 1
2019-09-09 4.41 4.41 0.09 4.5 4.5 4.42 7150 4.7 6777 4.3 1996 8902 2
2019-09-08 4.41 4.41 0.28 4.69 4.7 4.69 6146 4.7 7768 4.3 494 2316 3
2019-09-05 4.41 4.41 -4.41 0 0 0 6150 4.7 8268 4.26 0 0 0
2019-08-25 4.01 4.01 0.24 4.25 4.25 4.25 975 4.41 10001 4.25 300 1275 1
2019-08-22 4.01 4.01 -4.01 0 0 0 975 4.41 9301 4.25 0 0 0
2019-08-21 4.01 4.01 0.39 4.4 4.4 4.39 975 4.41 9301 4.25 2000 8785 4
2019-08-20 4.01 4.01 0.38 4.39 4.39 4.25 975 4.41 9301 4.25 3699 15996 4
2019-08-19 4.01 4.01 0.24 4.25 4.25 4.11 2475 4.34 10500 4.1 1000 4194 2
2019-08-18 4.01 4.01 -4.01 0 0 0 4625 4.39 12500 4.1 0 0 0
2019-08-15 4.01 4.01 -4.01 0 0 0 4625 4.39 8000 4 0 0 0
2019-08-15 4.01 4.01 -4.01 0 0 0 4625 4.39 8000 4 0 0 0
2019-08-15 4.01 4.01 -4.01 0 0 0 4625 4.39 8000 4 0 0 0
2019-08-08 4.01 4.01 0.18 4.19 4.19 4.18 975 4.31 1800 4.03 590 2467 3
2019-08-08 4.01 4.01 0.18 4.19 4.19 4.18 975 4.31 1800 4.03 590 2467 3
2019-08-08 4.01 4.01 0.18 4.19 4.19 4.18 975 4.31 1800 4.03 590 2467 3
2019-08-08 4.01 4.01 0.18 4.19 4.19 4.18 975 4.31 1800 4.03 590 2467 3
2019-08-08 4.01 4.01 0.18 4.19 4.19 4.18 975 4.31 1800 4.03 590 2467 3
2019-08-08 4.01 4.01 0.18 4.19 4.19 4.18 975 4.31 1800 4.03 590 2467 3
2019-08-08 4.01 4.01 0.18 4.19 4.19 4.18 975 4.31 1800 4.03 590 2467 3
2019-08-08 4.01 4.01 0.18 4.19 4.19 4.18 975 4.31 1800 4.03 590 2467 3
2019-08-08 4.01 4.01 0.18 4.19 4.19 4.18 975 4.31 1800 4.03 590 2467 3
2019-08-08 4.01 4.01 0.18 4.19 4.19 4.18 975 4.31 1800 4.03 590 2467 3
2019-08-08 4.01 4.01 0.18 4.19 4.19 4.18 975 4.31 1800 4.03 590 2467 3
2019-08-08 4.01 4.01 0.18 4.19 4.19 4.18 975 4.31 1800 4.03 590 2467 3
2019-08-07 3.92 4.01 0.12 4.04 4.04 4 1975 4.18 5800 4.05 7700 30840 8
2019-08-06 3.92 3.92 -3.92 0 0 0 5825 4 4500 3.61 0 0 0
2019-08-05 3.92 3.92 -3.92 0 0 0 5825 4 2500 3.56 0 0 0
2019-08-04 3.92 3.92 -3.92 0 0 0 5825 4 1270 3.55 0 0 0
2019-08-01 3.92 3.92 -3.92 0 0 0 4825 4.15 2000 3.56 0 0 0
2019-08-01 3.92 3.92 -3.92 0 0 0 4825 4.15 2000 3.56 0 0 0
2019-08-01 3.92 3.92 -3.92 0 0 0 4825 4.15 2000 3.56 0 0 0
2019-07-25 3.92 3.92 0.08 4 4 4 4150 4.19 800 3.62 2000 8000 2
2019-07-24 3.92 3.92 -3.92 0 0 0 500 4.24 800 3.62 0 0 0
2019-07-22 3.92 3.92 0.08 4 4 3.92 0 0 800 3.54 4855 19352 5
2019-07-21 3.92 3.92 0.08 4 4 3.92 1500 4.3 800 3.54 2300 9176 2
2019-07-18 4.29 3.92 -0.29 4 4 3.88 4457 4.39 0 0 8000 31325 5
2019-07-18 4.29 3.92 -0.29 4 4 3.88 4457 4.39 0 0 8000 31325 5
2019-07-18 4.29 3.92 -0.29 4 4 3.88 4457 4.39 0 0 8000 31325 5
2019-06-27 3.97 4.29 0.37 4.34 4.34 4.25 0 0 1000 4 7705 33085 9
2019-06-27 3.97 4.29 0.37 4.34 4.34 4.25 0 0 1000 4 7705 33085 9
2019-06-24 4.4 4.4 -0.39 4.01 4.08 4.01 4408 4.39 0 0 7000 28290 5
2019-06-23 4.4 4.4 -4.4 0 0 0 4408 4.45 8000 4.06 0 0 0
2019-06-20 4.4 4.4 -4.4 0 0 0 7558 4.45 7000 4.06 0 0 0
2019-06-20 4.4 4.4 -4.4 0 0 0 7558 4.45 7000 4.06 0 0 0
2019-06-20 4.4 4.4 -4.4 0 0 0 7558 4.45 7000 4.06 0 0 0
2019-06-13 4.09 4.09 0.02 4.11 4.2 4.11 700 4.48 7499 4.05 1412 5872 3
2019-06-12 4.09 4.09 0.26 4.35 4.35 4.34 700 4.48 9099 4.05 6355 27639 8
2019-06-11 4.09 4.09 0.06 4.15 4.15 4.15 2000 4.49 9099 4.05 1000 4150 1
2019-06-10 4.09 4.09 0.06 4.15 4.15 4.1 3000 4.36 7100 4.01 2800 11505 3
2019-06-09 4.09 4.09 -0.06 4.03 4.25 4.03 3000 4.25 7100 4.01 5500 23230 4
2019-06-03 4.09 4.09 -4.09 0 0 0 5500 4.29 2900 3.82 0 0 0
2019-06-02 4.09 4.09 -4.09 0 0 0 3500 4.45 3400 3.84 0 0 0
2019-05-30 4.09 4.09 -0.27 3.82 4.08 3.82 0 0 2100 3.82 2500 10070 3
2019-05-23 4.5 4.5 -4.5 0 0 0 4537 4.74 995 4.06 0 0 0
2019-05-22 4.5 4.5 -4.5 0 0 0 4537 4.77 995 4.06 0 0 0
2019-05-21 4.5 4.5 -4.5 0 0 0 4536 4.86 1995 4.07 0 0 0
2019-05-20 4.5 4.5 -0.42 4.08 4.08 4.06 4036 4.7 995 4.06 1263 5139 3
2019-05-19 4.5 4.5 0.4 4.9 4.9 4.88 2536 4.85 1600 4.07 1020 4981 2
2019-05-16 4.5 4.5 -4.5 0 0 0 2037 4.9 1000 4.06 0 0 0
2019-05-15 4.91 4.5 -0.41 4.5 4.5 4.5 8036 4.86 0 0 10000 45000 3
2019-05-14 4.91 4.91 -4.91 0 0 0 8536 4.74 0 0 0 0 0
2019-05-13 4.91 4.91 -4.91 0 0 0 8536 4.75 0 0 0 0 0
2019-05-12 4.91 4.91 -0.41 4.5 4.5 4.5 9298 4.92 0 0 1000 4500 2
2019-05-09 4.91 4.91 -4.91 0 0 0 22298 4.92 0 0 0 0 0
2019-05-06 4.91 4.91 -4.91 0 0 0 9298 4.93 0 0 0 0 0
2019-05-05 4.91 4.91 -4.91 0 0 0 7799 4.95 0 0 0 0 0
2019-05-02 4.91 4.91 -4.91 0 0 0 1762 5.3 0 0 0 0 0
2019-04-30 4.91 4.91 -4.91 0 0 0 762 5.37 0 0 0 0 0
2019-04-24 4.91 4.91 -0.26 4.65 4.65 4.65 3024 4.9 0 0 287 1335 1
2019-04-23 4.91 4.91 -0.26 4.65 4.85 4.65 3311 4.85 5000 4.64 903 4376 4
2019-04-22 4.91 4.91 -4.91 0 0 0 3784 4.89 5000 4.64 0 0 0
2019-04-21 4.91 4.91 -0.06 4.85 4.95 4.5 3524 4.95 0 0 1313 6309 3
2019-04-18 4.91 4.91 -0.41 4.5 4.5 4.43 5668 4.95 0 0 2060 9152 5
2019-04-17 4.91 4.91 -4.91 0 0 0 5668 4.95 1000 4.42 0 0 0
2019-04-16 4.91 4.91 -0.26 4.65 4.65 4.65 3668 4.99 1000 4.42 1049 4878 2
2019-04-15 4.91 4.91 -0.26 4.65 4.65 4.65 3668 4.99 1125 4.65 375 1744 1
2019-04-14 4.91 4.91 -4.91 0 0 0 3668 4.99 1500 4.65 0 0 0
2019-04-11 4.91 4.91 -0.21 4.7 4.7 4.7 3668 5.24 1500 4.65 500 2350 1
2019-04-10 4.91 4.91 0.08 4.99 4.99 4.99 3668 5.24 3500 4.65 500 2495 1
2019-04-03 4.91 4.91 -4.91 0 0 0 3123 5.3 6500 4.65 0 0 0
2019-04-02 4.91 4.91 -0.17 4.74 4.75 4.74 4010 5.1 7477 4.74 3000 14230 3
2019-04-01 4.91 4.91 -0.17 4.74 4.85 4.74 4010 5.33 8477 4.74 3539 16931 5
2019-03-27 5.13 5.13 -0.22 4.91 4.91 4.91 15583 5.1 10000 4.84 520 2553 1
2019-03-26 5.13 5.13 -0.03 5.1 5.1 5.01 12414 5.34 10000 4.84 500 2514 2
2019-03-25 5.48 5.13 -0.48 5 5.25 4.95 17184 5.5 0 0 8760 44931 13
2019-03-24 5.48 5.48 -5.48 0 0 0 16684 5.6 1620 5.1 0 0 0
2019-03-21 5.48 5.48 -5.48 0 0 0 16684 5.7 1600 5.07 0 0 0
2019-03-20 5.48 5.48 -5.48 0 0 0 19034 5.73 2499 5.05 0 0 0
2019-03-19 5.48 5.48 0.32 5.8 5.8 5.8 20334 5.73 2499 5.05 100 580 1
2019-03-14 5.48 5.48 -5.48 0 0 0 3279 5.85 2499 5.3 0 0 0
2019-03-11 5.48 5.48 -5.48 0 0 0 5204 5.89 2099 5.51 0 0 0
2019-03-10 5.48 5.48 0.12 5.6 5.88 5.6 4690 5.9 1250 5.55 3900 22754 7
2019-02-27 5.74 5.68 -0.09 5.65 5.7 5.65 46761 5.86 10000 5.58 7500 42600 9
2019-02-25 5.7 5.7 0.19 5.89 5.93 5.84 46262 5.89 7000 5.65 3030 17804 10
2019-02-21 5.7 5.7 -5.7 0 0 0 6238 5.89 2000 5.51 0 0 0
2019-02-17 5.89 5.67 -0.19 5.7 5.72 5.52 30184 5.97 0 0 18900 107161 21
2019-02-14 5.89 5.89 0.09 5.98 5.98 5.98 28684 5.97 1000 5.5 400 2392 2
2019-01-10 6.05 6.07 -0.05 6 6.1 5.85 13249 6.3 2500 5.6 9623 58382 9
2018-12-30 6.01 6.44 0.14 6.15 6.54 6.11 11003 6.58 1450 5.75 50522 325323 24
2018-12-27 5.51 6.01 0.55 6.06 6.06 5.75 0 0 1450 5.75 68678 413040 70
2018-12-26 5.24 5.51 0.46 5.7 5.7 5.3 250 5.75 3814 4.87 21491 118341 23
2018-12-25 5.24 5.24 -0.37 4.87 5 4.86 6670 5.5 3814 4.87 5636 28128 6
2018-12-24 5.39 5.24 -0.14 5.25 5.25 5.24 6000 5.5 200 4.86 8860 46455 2
2018-11-14 5.08 5.08 -5.08 0 0 0 2803 5.19 1600 4.71 0 0 0
2018-11-13 5 5.08 0.2 5.2 5.2 4.93 2000 5.32 1600 4.71 8110 41188 8
2018-11-12 5.06 5 -0.06 5 5.04 4.94 7750 5 1110 4.93 7750 38765 9
2018-11-11 5.06 5.06 0.09 5.15 5.15 4.93 7000 5.32 1110 4.93 12050 60972 17
2018-11-01 4.69 4.69 -0.08 4.61 4.89 4.61 5534 5.1 0 0 1550 7519 4
2018-10-31 4.69 4.69 -0.09 4.6 5.05 4.6 3884 4.98 1000 4.23 4500 21766 6
2018-10-30 4.69 4.69 0.14 4.83 4.96 4.83 3350 4.93 2200 4.37 3930 19168 2
2018-10-29 4.69 4.69 0.43 5.12 5.12 4.9 1100 4.99 0 0 2000 10175 3
2018-10-28 4.65 4.69 0 4.65 4.7 4.65 250 4.9 0 0 7077 33178 10
2018-10-25 4.65 4.65 0 4.65 4.65 4.64 1000 4.95 1000 4.55 3094 14382 2
2018-10-24 5.13 4.65 -0.51 4.62 4.73 4.62 6304 4.99 0 0 11739 54548 10
2018-10-23 5.01 5.13 0.1 5.11 5.29 5 3634 5.34 1000 4.86 25200 129346 22
2018-10-22 4.7 5.01 0.43 5.13 5.16 4.78 0 0 1000 4.86 26250 131531 22
2018-10-21 4.7 4.7 -4.7 0 0 0 0 0 7000 4.5 0 0 0
2018-10-18 4.7 4.7 0.3 5 5 4.75 0 0 7290 4.6 2300 11030 6
2018-10-17 4.7 4.7 0.3 5 5 5 3325 5 1290 4.6 475 2375 1
2018-10-16 4.7 4.7 -4.7 0 0 0 3800 5.1 1290 4.6 0 0 0
2018-10-15 5.02 4.7 -0.31 4.71 4.9 4.6 5093 5.2 1290 4.6 20100 94381 19
2018-10-14 5.02 5.02 -5.02 0 0 0 4373 5.2 0 0 0 0 0
2018-10-11 5.02 5.02 -5.02 0 0 0 3103 5.23 0 0 0 0 0
2018-10-10 5.02 5.02 -5.02 0 0 0 2641 5.35 0 0 0 0 0
2018-10-09 5.02 5.02 0 5.02 5.02 5.02 800 5.4 0 0 46430 233079 2
2018-10-08 5.02 5.02 -5.02 0 0 0 1800 5.4 0 0 0 0 0
2018-10-02 5.47 5.02 -0.53 4.94 5.05 4.94 10331 5.1 134 4.93 7950 39925 9
2018-10-01 5.47 5.47 -5.47 0 0 0 9425 5.4 159 5.01 0 0 0
2018-09-30 5.47 5.47 0.1 5.57 5.57 5.01 8425 5.62 159 5.01 1061 5322 3
2018-09-13 5.47 5.47 -0.32 5.15 5.15 5.15 10250 5.78 0 0 1500 7725 2
2018-09-12 5.47 5.47 -5.47 0 0 0 12550 5.85 2600 5.15 0 0 0
2018-09-10 5.47 5.47 -0.01 5.46 5.9 5.15 7550 5.85 2600 5.15 3375 18261 6
2018-09-09 5.47 5.47 -5.47 0 0 0 4250 5.92 3000 5.15 0 0 0
2018-09-06 6.06 5.47 -0.6 5.46 5.48 5.46 33658 5.92 122 5.46 6300 34441 10
2018-09-05 6.06 6.06 -0.6 5.46 5.46 5.46 33658 5.92 0 0 500 2731 2
2018-09-04 6.06 6.06 -0.6 5.46 5.5 5.46 34158 5.85 0 0 3500 19150 2
2018-09-03 6.06 6.06 -6.06 0 0 0 30208 5.85 0 0 0 0 0
2018-09-02 6.06 6.06 -0.56 5.5 5.51 5.49 30431 5.85 0 0 2515 13842 5
2018-08-30 6.06 6.06 -0.16 5.9 5.9 5.47 4931 5.91 0 0 1850 10341 3
2018-08-29 6.06 6.06 -6.06 0 0 0 31427 5.89 0 0 0 0 0
2018-08-28 6.06 6.06 -0.55 5.51 5.7 5.5 29597 5.84 0 0 1700 9395 4
2018-08-27 6.06 6.06 -6.06 0 0 0 29556 5.91 0 0 0 0 0
2018-08-26 6.06 6.06 -6.06 0 0 0 26220 5.92 0 0 0 0 0
2018-08-19 6.06 6.06 -6.06 0 0 0 26170 5.92 0 0 0 0 0
2018-08-15 6.06 6.06 -0.56 5.5 5.51 5.5 3670 5.92 0 0 700 3855 2
2018-08-12 6.06 6.06 -0.45 5.61 5.61 5.61 6392 6.49 300 5.5 375 2104 1
2018-08-02 6.06 6.06 -6.06 0 0 0 9722 6.49 0 0 0 0 0
2018-08-01 6.06 6.06 -0.36 5.7 5.7 5.7 9722 6.49 0 0 100 570 1
2018-07-31 6.06 6.06 -0.36 5.7 5.7 5.7 9722 6.49 0 0 654 3728 1
2018-07-30 6.06 6.06 -6.06 0 0 0 2500 6.49 0 0 0 0 0
2018-07-29 6.06 6.06 -6.06 0 0 0 2500 6.39 0 0 0 0 0
2018-07-24 6.06 6.06 -6.06 0 0 0 3922 6.5 2000 5.55 0 0 0
2018-07-15 6.47 6.34 -0.24 6.23 6.51 6.22 19675 6.64 17570 6.2 12292 77915 14
2018-07-12 6.47 6.47 0.13 6.6 6.6 5.9 17375 6.69 2455 6.2 113411 733807 16
2018-07-09 7.08 7.08 -0.03 7.05 7.05 6.42 9470 7.09 955 6.42 1601 11198 9
2018-07-08 7.08 7.08 -0.58 6.5 6.91 6.5 7497 6.75 1000 6.42 2615 17666 8
2018-07-05 6.67 7.08 0.37 7.04 7.28 6.94 800 7.24 0 0 71073 503159 66
2018-07-03 7.14 6.67 -0.44 6.7 6.85 6.55 23173 6.95 1000 6.66 89668 597888 11
2018-07-02 7.14 7.14 -7.14 0 0 0 22839 6.9 0 0 0 0 0
2018-06-28 7.14 7.14 -0.71 6.43 6.45 6.43 15835 6.95 0 0 3787 24370 9
2018-06-27 7.14 7.14 -0.24 6.9 7 6.9 18301 6.9 0 0 3000 20779 7
2018-06-26 7.14 7.14 -7.14 0 0 0 22310 6.94 0 0 0 0 0
2018-06-25 7.14 7.14 -7.14 0 0 0 22310 6.94 0 0 0 0 0
2018-06-21 7.14 7.14 -0.71 6.43 6.43 6.43 19310 6.94 0 0 300 1929 1
2018-06-20 7.14 7.14 -7.14 0 0 0 20274 6.98 304 6.43 0 0 0
2018-06-19 7.14 7.14 -0.71 6.43 6.97 6.43 19149 6.98 0 0 333 2166 3
2018-06-14 7.14 7.14 -7.14 0 0 0 19149 6.98 0 0 0 0 0
2018-06-13 7.14 7.14 -7.14 0 0 0 19010 6.99 0 0 0 0 0
2018-05-31 7.14 7.14 -0.61 6.53 6.61 6.53 7030 7.37 500 6.52 500 3294 2
2018-05-30 7.14 7.14 -0.59 6.55 6.9 6.55 7530 7.27 500 6.52 2640 17502 5
2018-05-29 7.14 7.14 -0.24 6.9 7.15 6.9 5030 7.4 930 6.9 750 5300 2
2018-05-28 7.14 7.14 -0.27 6.87 7.1 6.87 4530 7.4 500 6.75 1000 7045 5
2018-05-23 7.5 6.75 -0.73 6.77 7.1 6.75 46720 7.16 1458 6.8 46200 312065 59
2018-05-22 7.5 7.5 -0.75 6.75 6.75 6.75 45960 7.2 0 0 1810 12218 5
2018-05-21 7.5 7.5 -0.75 6.75 6.75 6.75 47245 7.2 0 0 3110 20993 11
2018-05-20 7.5 7.5 -0.74 6.76 6.76 6.76 47245 7.2 0 0 500 3380 1
2018-05-17 7.5 7.5 -7.5 0 0 0 21545 7.24 500 6.76 0 0 0
2018-05-16 7.5 7.5 -7.5 0 0 0 37920 7.24 500 6.76 0 0 0
2018-05-15 7.5 7.5 -0.74 6.76 6.76 6.76 36935 7.3 500 6.76 500 3380 1
2018-05-14 7.5 7.5 -7.5 0 0 0 36935 7.3 1000 6.76 0 0 0
2018-05-13 7.5 7.5 -7.5 0 0 0 34435 7.3 1000 6.76 0 0 0
2018-04-30 7.5 7.5 -0.73 6.77 6.77 6.77 21104 7.33 1500 6.76 767 5193 1
2018-04-29 7.5 7.5 -0.4 7.1 7.1 7.1 28649 7.33 1000 6.76 1000 7100 1
2018-04-26 7.5 7.5 -0.5 7 7 7 33611 7.38 1000 6.76 500 3500 1
2018-03-18 7.7 7.71 -0.2 7.5 7.8 7.5 22909 7.8 12000 7.49 27580 212639 20
2018-03-15 7.43 7.7 0.32 7.75 7.77 7.6 14784 7.84 8080 7.55 14496 111565 15
2018-03-14 7.51 7.43 -0.06 7.45 7.63 7.25 24693 7.64 8080 7.31 67332 500245 32
2018-03-13 7.46 7.51 0.18 7.64 7.64 7.5 25843 7.72 12500 7.2 32090 241012 18
2018-03-12 7.45 7.46 0.05 7.5 7.71 7.24 19184 7.72 1000 6.86 8695 64906 10
2018-03-11 7.09 7.45 0.61 7.7 7.7 7.11 10284 7.74 2000 6.86 46728 348218 38
2018-03-08 7.19 7.09 -0.18 7.01 7.3 7.01 13987 7.2 0 0 6130 43471 6
2018-03-07 7.16 7.19 -0.15 7.01 7.83 7.01 14438 7.3 8072 7.87 9600 69029 14
2018-03-06 6.51 7.16 0.65 7.16 7.16 7.15 0 0 11230 7.16 12630 90401 17
2018-03-05 6.03 6.51 0.6 6.63 6.63 6.25 0 0 9230 6.63 27671 180004 27
2018-03-04 6.03 6.03 0.09 6.12 6.12 6.09 2031 6.51 3530 5.91 4722 28834 5
2018-03-01 6.26 6.03 -0.26 6 6.3 6 7816 6.51 1422 6 31282 188585 22
2018-02-28 6.26 6.26 0.16 6.42 6.42 6.38 9416 6.45 8885 6.13 2000 12790 4
2018-02-27 6.26 6.26 -0.01 6.25 6.25 6.25 17316 6.4 12477 6.25 2303 14394 3
2018-02-26 6.26 6.26 -0.23 6.03 6.21 6.03 8591 6.37 7385 6.06 1150 7077 3
2018-02-25 6.15 6.26 0.05 6.2 6.31 6.2 1431 6.48 1900 6.01 9000 56342 5
2018-02-22 6.15 6.15 0.15 6.3 6.3 6.25 1031 6.55 500 5.9 3700 23241 5
2018-02-21 6.27 6.15 -0.17 6.1 6.25 6.1 8315 6.55 4570 6.1 6750 41520 14
2018-02-20 6.27 6.27 -0.02 6.25 6.25 6.25 4315 6.55 8500 6.1 300 1875 1
2018-02-19 6.27 6.27 -0.1 6.17 6.2 6.17 1631 6.6 8000 6.12 2200 13595 3
2018-02-18 6.4 6.27 -0.2 6.2 6.36 6.2 10631 6.6 9000 6.21 7000 43880 4
2018-02-15 6.4 6.4 -0.05 6.35 6.41 6.35 5631 6.6 3500 6.12 4525 28782 4
2018-02-14 6.39 6.4 0.01 6.4 6.4 6.35 5631 6.6 5500 6.15 5150 32953 4
2018-02-13 6.56 6.39 -0.16 6.4 6.4 6.36 7000 6.75 4500 6.12 8740 55867 11
2018-02-12 6.46 6.56 0.09 6.55 6.69 6.5 7000 6.75 5000 6.33 8015 52554 8
2018-02-11 6.52 6.46 -0.12 6.4 6.5 6.31 2625 6.75 4500 6.12 11700 75525 7
2018-02-08 6.5 6.52 0 6.5 6.66 6.5 10625 6.75 3700 6.45 15978 104198 10
2018-02-07 6.5 6.5 0.04 6.54 6.54 6.51 6000 6.7 5200 6.35 1632 10644 3
2018-02-06 6.51 6.5 0.1 6.61 6.61 6.31 5625 6.7 6001 6.36 16000 104053 5
2018-02-05 6.46 6.51 0.04 6.5 6.6 6.36 6125 6.7 5750 6.32 15750 102530 13
2018-02-04 6.46 6.46 -6.46 0 0 0 5000 6.7 5875 6.36 0 0 0
2018-02-01 6.46 6.46 -0.07 6.39 6.4 6.36 0 0 5875 6.36 1275 8141 3
2018-01-31 6.44 6.46 -0.08 6.36 6.5 6.31 0 0 6000 6.36 8890 57413 13
2018-01-30 6.52 6.44 -0.16 6.36 6.5 6.36 7500 6.81 4505 6.31 13597 87624 18
2018-01-29 6.49 6.52 0.14 6.63 6.8 6.45 8500 6.7 5005 6.4 20802 135544 20
2018-01-28 6.49 6.49 -6.49 0 0 0 2500 6.81 13605 6.36 0 0 0
2018-01-24 6.7 6.49 -0.2 6.5 6.5 6.32 5170 6.81 1605 6.27 5390 34965 3
2018-01-23 6.53 6.7 -0.03 6.5 6.79 6.5 9750 6.81 6100 6.15 6150 41217 6
2018-01-22 6.28 6.53 0.22 6.5 6.86 6.43 9500 6.81 8820 6.31 7952 51926 13
2018-01-21 6.47 6.28 0.03 6.5 6.5 6.21 8050 6.85 6820 6.23 21355 134035 13
2018-01-18 6.47 6.47 -0.11 6.36 6.36 6.22 11500 6.95 5450 6.36 2250 14136 3
2018-01-17 6.47 6.47 -0.25 6.22 6.22 6.21 13625 6.9 13108 6.12 1500 9325 3
2018-01-16 6.47 6.47 -0.36 6.11 6.11 5.85 5625 6.9 1000 6.05 1347 8056 5
2018-01-15 6.15 6.47 0.35 6.5 6.55 6.25 7982 6.68 6000 6.16 6250 40441 8
2018-01-14 6.15 6.15 0.48 6.63 6.63 6.63 7982 6.58 6000 6.16 50 332 1
2018-01-11 6.15 6.15 -0.05 6.1 6.1 6.1 5000 6.76 5000 6.11 250 1525 1
2018-01-10 6.15 6.15 0.01 6.16 6.16 6.05 5000 6.76 5000 6.06 3251 19829 5
2018-01-09 6.15 6.15 0.05 6.2 6.21 6.2 5501 6.67 7000 6.08 1080 6697 3
2018-01-08 6.43 6.15 -0.23 6.2 6.44 6.1 500 6.6 7000 6.08 5800 35644 7
2018-01-04 6.54 6.43 -0.21 6.33 6.6 6.31 13500 7 7000 6.08 11647 74911 12
2018-01-03 6.54 6.54 -6.54 0 0 0 16482 6.9 10619 6.56 0 0 0
2018-01-02 6.54 6.54 0.41 6.95 7 6.43 11500 7 6000 6.05 1455 10090 4
2017-12-31 6.69 6.54 -0.14 6.55 6.7 6.37 5000 7.33 0 0 10500 68701 12
2017-12-28 7.27 6.69 -0.62 6.65 6.8 6.65 33030 7.15 0 0 7000 46817 8
2017-12-27 7.27 7.27 -0.09 7.18 7.18 6.8 41231 7.37 0 0 231 1647 2
2017-12-26 6.88 7.27 0.47 7.35 7.35 6.97 25231 7.24 3500 6.85 6480 47102 5
2017-12-25 7.05 6.88 -0.25 6.8 6.9 6.8 25085 6.97 3650 6.8 5950 40907 4
2017-12-19 7.63 7.4 -0.27 7.36 7.48 7.35 15785 7.59 3850 7.36 7900 58468 8
2017-12-18 7.49 7.63 0.2 7.69 7.7 7.33 11885 7.69 2850 7.33 49350 376661 28
2017-12-17 7.17 7.49 0.33 7.5 7.69 7.3 10785 7.67 3300 7.08 70351 527002 55
2017-12-14 6.79 7.17 0.44 7.23 7.46 6.78 1000 7.46 9788 7.09 111044 795929 97
2017-12-13 6.53 6.79 -0.1 6.43 6.82 6.43 17172 6.79 9547 6.43 6003 40782 11
2017-12-12 6.45 6.53 -0.07 6.38 6.85 6.33 7200 6.88 6580 6.22 5555 36289 9
2017-12-11 6.29 6.45 0.39 6.68 6.68 6.25 2105 6.68 7580 6.27 3005 19376 6
2017-12-10 6.65 6.29 -0.42 6.23 6.34 6.22 3060 6.52 8580 6.22 9155 57592 6
2017-12-07 6.65 6.65 -0.3 6.35 6.64 6.35 3410 6.68 0 0 385 2447 3
2017-12-06 6.39 6.65 0.26 6.65 6.67 6.6 8187 6.7 2500 6.31 4000 26584 3
2017-12-05 6.39 6.39 -0.13 6.26 6.3 6.26 3410 6.7 0 0 703 4429 3
2017-12-04 6.67 6.39 -0.3 6.37 6.4 6.37 8460 6.77 2000 6.06 10505 67092 5
2017-12-03 6.67 6.67 -6.67 0 0 0 11737 6.77 5000 6.37 0 0 0
2017-11-29 6.57 6.67 0.13 6.7 6.7 6.6 2460 6.77 4000 6 4000 26689 8
2017-11-27 6.58 6.47 -0.18 6.4 6.6 6.4 9795 6.69 3197 5.94 8165 52834 6
2017-11-26 6.35 6.58 0.3 6.65 6.68 6.4 12208 6.69 3547 6.22 18522 121968 12
2017-11-23 6.11 6.35 0.46 6.57 6.57 5.9 11718 6.69 7197 5.86 4700 29854 7
2017-11-22 5.66 6.11 0.55 6.21 6.22 5.66 1000 6.2 12197 5.86 10703 65395 13
2017-11-21 5.74 5.66 -0.09 5.65 5.87 5.65 3133 6.29 9000 5.61 6399 36222 7
2017-11-20 6.21 5.74 -0.57 5.64 5.95 5.64 13622 6.3 9000 5.61 2850 16352 4
2017-11-19 6.21 6.21 -6.21 0 0 0 10223 6.3 11500 5.95 0 0 0
2017-11-16 6.21 6.21 0.26 6.47 6.47 6.47 1590 6.5 11500 5.95 1 6 1
2017-11-15 6.21 6.21 -6.21 0 0 0 9390 6.5 15500 5.95 0 0 0
2017-11-14 6.21 6.21 -6.21 0 0 0 9390 6.5 15500 5.95 0 0 0
2017-11-13 6.21 6.21 -6.21 0 0 0 9390 6.5 8500 5.95 0 0 0
2017-11-12 6.45 6.21 -0.26 6.19 6.4 6.19 11529 6.69 2500 6.16 6500 40390 3
2017-11-09 6.45 6.45 -0.14 6.31 6.31 6.31 8729 6.79 500 5.95 1500 9465 1
2017-11-08 6.36 6.45 0.33 6.69 6.69 6.25 2429 6.89 500 5.95 3750 24201 4
2017-11-07 6.58 6.36 -0.23 6.35 6.52 6.35 3328 6.9 500 5.95 11375 72351 13
2017-11-06 6.61 6.58 -0.06 6.55 6.61 6.55 10201 6.9 880 6.52 4300 28305 6
2017-11-05 7.01 6.61 -0.29 6.72 6.77 6.51 17869 7.2 5050 6.6 12500 82616 8
2017-11-02 7.01 7.01 -7.01 0 0 0 9469 7.2 1899 6.95 0 0 0
2017-11-01 7.06 7.01 -0.06 7 7.1 7 16860 7.2 2096 7 4203 29471 11
2017-10-31 6.8 7.06 0.26 7.06 7.47 7 11199 7.2 900 6.9 15150 106914 24
2017-10-30 6.76 6.8 0.04 6.8 6.8 6.77 8474 7.04 15834 6.75 12727 86508 12
2017-10-29 6.91 6.76 -0.15 6.76 6.76 6.75 11524 7.05 18034 6.75 1858 12554 5
2017-10-26 6.91 6.91 -0.11 6.8 6.8 6.8 5749 7.07 16807 6.75 1000 6800 2
2017-10-25 6.91 6.91 -0.16 6.75 6.8 6.75 6349 7.07 16807 6.75 1386 9391 4
2017-10-24 6.84 6.91 0.06 6.9 7.1 6.82 5024 7.07 18107 6.8 10555 72975 23
2017-10-23 6.79 6.84 0.11 6.9 6.9 6.7 32399 6.98 21547 6.8 6215 42505 9
2017-10-22 6.73 6.79 0.17 6.9 6.9 6.66 31199 6.97 21247 6.61 9997 67912 8
2017-10-19 6.76 6.73 0.14 6.9 6.9 6.61 5774 7 21247 6.61 37753 254078 18
2017-10-18 6.56 6.76 0.19 6.75 6.8 6.7 14664 6.86 18750 6.61 5125 34626 9
2017-10-17 6.52 6.56 0.08 6.6 6.6 6.5 11922 6.89 4400 6.5 5000 32800 3
2017-10-16 6.62 6.52 -0.11 6.51 6.6 6.5 6399 6.9 4400 6.45 21326 139057 22
2017-10-15 6.67 6.62 -0.11 6.56 6.85 6.56 16024 6.9 8700 6.55 19753 130692 16
2017-10-12 6.83 6.67 -0.22 6.61 6.83 6.61 22814 6.95 17830 6.6 13525 90207 11
2017-10-11 6.51 6.83 0.31 6.82 6.99 6.5 14014 6.98 21900 6.8 62531 426945 60
2017-10-10 6.47 6.51 0.05 6.52 6.53 6.5 23574 6.7 21450 6.43 6251 40692 9
2017-10-09 6.65 6.47 -0.35 6.3 6.71 6.3 30574 6.7 15250 6.4 13200 85433 12
2017-10-02 6.6 6.52 -0.05 6.55 6.57 6.5 33066 6.75 12100 6.24 39255 256118 21
2017-10-01 6.55 6.6 -0.03 6.52 6.6 6.52 36766 6.66 15200 6.45 15553 102623 13
2017-09-27 6.57 6.56 -0.07 6.5 6.65 6.5 36741 6.74 11000 6.45 4914 32241 4
2017-09-26 6.53 6.57 -0.02 6.51 6.65 6.49 35899 6.75 12000 6.45 31746 208567 18
2017-09-25 6.68 6.53 -0.16 6.52 6.6 6.52 33999 6.7 15000 6.4 5000 32648 5
2017-09-24 6.61 6.68 -0.05 6.56 6.76 6.55 28574 6.75 15067 6.4 9501 63474 21
2017-09-20 6.55 6.61 0.14 6.69 6.69 6.55 25899 6.69 26586 6.6 7106 46951 9
2017-09-19 6.56 6.55 -0.01 6.55 6.55 6.55 39874 6.64 22668 6.55 4515 29574 8
2017-09-18 6.42 6.56 0.22 6.64 6.65 6.47 31525 6.64 21568 6.3 19617 128752 30
2017-09-17 6.37 6.42 -0.02 6.35 6.5 6.32 33168 6.53 21568 6.3 30555 196139 20
2017-09-14 6.44 6.37 0.01 6.45 6.45 6.3 29550 6.5 24555 6.31 12200 77745 9
2017-09-13 6.4 6.44 0.04 6.44 6.45 6.43 33018 6.48 17928 6.31 19100 122985 12
2017-09-12 6.39 6.4 0.01 6.4 6.44 6.22 30326 6.48 14868 6.22 90472 578823 23
2017-09-11 6.4 6.39 -0.13 6.27 6.44 6.24 26101 6.5 13818 6.21 27500 175696 10
2017-09-10 6.4 6.4 -0.05 6.35 6.41 6.35 28951 6.47 9818 6.2 77000 492777 20
2017-09-07 6.36 6.4 0.04 6.4 6.4 6.4 22051 6.5 9818 6.2 200199 1281274 32
2017-09-06 6.27 6.36 0.13 6.4 6.4 6.2 27967 6.48 7418 6.2 36050 229458 7
2017-09-05 6.35 6.27 -0.15 6.2 6.35 6.2 33916 6.48 6818 6.11 11100 69641 6
2017-08-30 6.21 6.35 -0.01 6.2 6.46 6.2 8966 6.56 5318 6.1 3500 22239 5
2017-08-29 6.49 6.21 -0.32 6.17 6.44 6.17 40448 6.5 9218 6.1 10760 66844 14
2017-08-28 6.34 6.49 0.16 6.5 6.54 6.2 33329 6.58 5518 6.08 267759 1736619 71
2017-08-27 6.35 6.34 -0.05 6.3 6.47 6.25 25414 6.5 15368 6.28 31600 200290 17
2017-08-24 6.5 6.35 -0.32 6.18 6.5 6.18 44816 6.53 7381 6.1 51328 326060 29
2017-08-22 6.48 6.48 0.02 6.5 6.5 6.3 31689 6.5 5715 6.3 10802 69999 8
2017-08-21 6.4 6.48 0 6.4 6.54 6.35 22939 6.61 2367 6.3 109230 708210 44
2017-08-20 6.15 6.4 0.25 6.4 6.6 6.1 13340 6.61 2467 6.3 111965 717017 104
2017-08-17 6.04 6.15 0.21 6.25 6.25 6.01 13380 6.4 8266 6.01 28124 172908 17
2017-08-16 6.01 6.04 0 6.01 6.05 6 23320 6.24 12100 6.01 6880 41577 8
2017-08-13 6.03 6.03 -0.03 6 6.05 6 19605 6.25 11860 6 13534 81644 10
2017-08-10 6.15 6.03 -0.09 6.06 6.07 6 41199 6.25 15960 6.04 19821 119605 13
2017-08-09 6.12 6.15 -0.02 6.1 6.2 6.1 53908 6.25 13660 6 4270 26262 4
2017-08-08 6.19 6.12 0 6.19 6.19 6.02 50408 6.2 11660 6 18490 113124 22
2017-08-07 6.21 6.19 -0.06 6.15 6.2 6.15 27583 6.25 11900 6.15 9293 57502 12
2017-08-06 6.26 6.21 -0.07 6.19 6.39 6.19 67136 6.3 41768 6.2 16950 105298 22
2017-08-03 6.12 6.26 0.14 6.26 6.35 6.15 15204 6.35 17168 6.12 47511 297603 42
2017-08-02 5.9 6.12 0.3 6.2 6.2 6 25180 6.3 17468 6 41618 254807 38
2017-07-27 5.84 5.73 -0.2 5.64 5.81 5.64 29272 6 15930 5.6 22867 130951 19
2017-07-26 5.91 5.84 -0.07 5.84 6.04 5.81 38872 5.98 21353 5.8 11580 67597 18
2017-07-25 5.96 5.91 -0.14 5.82 6.19 5.8 31200 6.08 14199 5.85 23423 138329 36
2017-07-24 6.06 5.96 -0.21 5.85 6.02 5.85 34503 6 10799 5.8 22990 137114 24
2017-07-17 5.48 5.48 0.02 5.5 5.5 5.42 38174 5.64 26378 5.42 3695 20253 5
2017-07-16 5.53 5.48 -0.03 5.5 5.51 5.41 35874 5.64 26378 5.45 2172 11896 3
2017-07-12 5.56 5.49 -0.06 5.5 5.53 5.4 45774 5.65 20519 5.4 59522 326922 22
2017-07-11 5.65 5.56 -0.15 5.5 5.65 5.5 48109 5.65 20919 5.5 16900 94048 11
2017-07-10 5.51 5.65 0.14 5.65 5.7 5.59 36800 5.7 20219 5.5 12000 67768 13
2017-07-09 5.51 5.51 0 5.51 5.51 5.4 33849 5.65 14919 5.4 19104 105182 9
2017-07-02 5.53 5.52 0.08 5.61 5.61 5.5 33947 5.7 11400 5.4 7850 43372 6
2017-06-28 5.61 5.53 -0.1 5.51 5.59 5.51 35447 5.64 11400 5.5 8900 49199 9
2017-06-22 5.56 5.61 0.04 5.6 5.7 5.57 34203 5.7 13900 5.5 6750 37854 9
2017-06-21 5.5 5.56 0.06 5.56 5.65 5.5 37558 5.64 13900 5.4 3053 16976 7
2017-06-20 5.5 5.5 0.01 5.51 5.51 5.5 33494 5.65 16900 5.4 13302 73219 12
2017-06-19 5.52 5.5 -0.02 5.5 5.51 5.5 40300 5.65 16900 5.4 20527 112909 13
2017-06-18 5.52 5.52 -5.52 0 0 0 38850 5.7 17500 5.5 0 0 0
2017-06-15 5.63 5.52 -0.13 5.5 5.6 5.5 42351 5.7 15500 5.5 5000 27583 6
2017-06-14 5.67 5.63 0.02 5.69 5.69 5.61 41951 5.7 16800 5.5 4050 22789 7
2017-06-13 5.5 5.67 0.11 5.61 5.73 5.6 30211 5.7 20450 5.61 25600 145026 22
2017-06-12 5.52 5.5 0.06 5.58 5.58 5.42 36295 5.65 17000 5.4 51250 281925 23
2017-06-11 5.5 5.52 0.1 5.6 5.6 5.5 40155 5.66 16700 5.4 6500 35895 6
2017-06-08 5.5 5.5 0.02 5.52 5.6 5.52 35990 5.65 15500 5.4 1300 7200 2
2017-06-07 5.5 5.5 0 5.5 5.51 5.5 36555 5.63 20500 5.4 2500 13760 4
2017-06-06 5.51 5.5 0 5.51 5.52 5.5 39599 5.59 20500 5.4 35881 197487 27
2017-06-04 5.5 5.51 0 5.5 5.61 5.5 35299 5.63 17800 5.4 10785 59417 10
2017-06-01 5.5 5.5 0.01 5.51 5.51 5.5 34348 5.55 14200 5.3 23080 126952 16
2017-05-31 5.5 5.5 0 5.5 5.5 5.5 33348 5.55 14020 5.3 2000 11000 1
2017-05-30 5.36 5.5 0.14 5.5 5.55 5.49 27849 5.6 16820 5.3 28341 155929 19
2017-05-28 5.58 5.5 -0.07 5.51 5.52 5.5 38200 5.6 19370 5.31 11500 63300 6
2017-05-25 5.5 5.58 0.1 5.6 5.6 5.5 34596 5.75 18820 5.31 18060 100827 22
2017-05-24 5.5 5.5 0 5.5 5.5 5.5 36646 5.59 27120 5.31 4750 26125 3
2017-05-22 5.5 5.45 0 5.5 5.5 5.16 45744 5.55 26620 5.3 125530 683616 89
2017-05-21 5.49 5.5 0.01 5.5 5.54 5.45 46644 5.54 35390 5.41 69699 383124 53
2017-05-18 5.46 5.49 0.04 5.5 5.51 5.33 47295 5.54 33121 5.29 86886 477103 67
2017-05-17 5.25 5.46 0.25 5.5 5.53 5.23 54211 5.51 35307 5.3 65953 360006 64
2017-05-16 5.45 5.25 -0.2 5.25 5.35 5.2 70860 5.5 29827 5.22 64990 341310 39
2017-05-15 5.54 5.45 -0.17 5.37 5.58 5.36 63906 5.55 37050 5.35 26300 143372 28
2017-05-14 5.38 5.54 0.17 5.55 5.61 5.44 53499 5.6 37850 5.4 103075 570871 83
2017-05-11 5.21 5.38 0.21 5.42 5.47 5.28 36049 5.48 31750 5.2 160106 861347 93
2017-05-10 5.29 5.21 -0.06 5.23 5.3 5.15 45349 5.31 29750 5.15 49675 258703 31
2017-05-04 4.99 5.19 0.13 5.12 5.3 5 26446 5.29 16750 5.01 116523 604836 82
2017-05-03 4.99 4.99 0.04 5.03 5.03 4.92 19329 5.1 21200 4.86 54887 273710 34
2017-05-02 4.92 4.99 0.04 4.96 5.07 4.96 17129 5.1 20900 4.86 39338 196465 32
2017-04-30 4.99 4.92 0.01 5 5 4.82 13999 5.08 18900 4.85 39083 192460 39
2017-04-27 5.1 4.99 -0.24 4.86 5.12 4.86 20229 5.16 13600 4.82 21769 108603 27
2017-04-26 5.08 5.1 0.07 5.15 5.16 5.04 9279 5.2 14200 5.06 64422 328738 39
2017-04-24 5.21 5.08 -0.19 5.02 5.28 5 31720 5.12 16921 5 94240 478649 77
2017-04-23 5.37 5.21 -0.21 5.16 5.3 5.15 50286 5.4 27100 5.12 232096 1208320 91
2017-04-20 5.49 5.37 -0.18 5.31 5.5 5.3 78286 5.47 20970 5.25 55950 300268 38
2017-04-19 5.65 5.49 -0.23 5.42 5.63 5.4 65783 5.6 9600 5.32 151945 834065 95
2017-04-18 5.4 5.65 0.23 5.63 5.76 5.5 54788 5.72 17075 5.55 257287 1452433 197
2017-04-13 5.23 5.4 0.32 5.55 5.56 5.21 19950 5.56 14905 5.3 142247 767802 87
2017-04-12 5.31 5.23 -0.04 5.27 5.34 5.17 44850 5.3 13610 5.2 29496 154297 21
2017-04-11 5.24 5.31 0.02 5.26 5.36 5.26 52750 5.35 14475 5.26 48660 258144 42
2017-04-10 5.31 5.24 -0.01 5.3 5.37 5.03 57413 5.36 12905 5.11 71134 372833 48
2017-04-09 5.3 5.31 -0.06 5.24 5.45 5.19 67966 5.39 6100 5.2 122678 651606 62
2017-04-06 5.28 5.3 0.05 5.33 5.44 5.2 40015 5.49 15900 5.16 133832 709066 88
2017-04-05 4.92 5.28 0.36 5.28 5.41 5.02 12650 5.38 26523 5.2 300733 1588436 199
2017-04-04 4.81 4.92 0.2 5.01 5.07 4.8 21265 5.07 34216 4.81 150830 742220 98
2017-04-03 4.63 4.81 0.14 4.77 4.89 4.74 43803 4.85 16016 4.61 17582 84534 25
2017-04-02 4.76 4.63 0.01 4.77 4.77 4.57 25125 4.8 14423 4.56 33800 156434 25
2017-03-30 4.79 4.76 -0.17 4.62 4.85 4.62 20225 4.9 18830 4.64 23309 110894 19
2017-03-29 4.78 4.79 -0.08 4.7 4.85 4.7 35306 4.82 22532 4.67 12556 60095 11
2017-03-28 4.62 4.78 0.07 4.69 4.9 4.6 23481 4.9 12192 4.6 26333 125862 32
2017-03-27 4.78 4.62 -0.15 4.63 4.7 4.6 27089 4.8 13103 4.63 43320 200324 25
2017-03-26 4.78 4.78 -0.06 4.72 4.83 4.72 22089 4.9 12192 4.7 29500 140910 19
2017-03-23 4.67 4.78 0.03 4.7 4.89 4.7 23784 4.83 12192 4.6 43398 207453 31
2017-03-22 4.54 4.67 0.21 4.75 4.86 4.46 24657 4.85 21192 4.6 80998 378157 59
2017-03-21 4.47 4.54 0.18 4.65 4.65 4.33 27263 4.63 11592 4.42 46760 212166 32
2017-03-20 4.47 4.47 -4.47 0 0 0 23319 4.51 17799 4.43 0 0 0
2017-03-19 4.44 4.47 -0.01 4.43 4.51 4.43 14169 4.6 22799 4.43 23582 105501 13
2017-03-16 4.43 4.44 0.02 4.45 4.5 4.4 13429 4.6 18592 4.43 9230 40987 8
2017-03-12 4.53 4.43 -0.12 4.41 4.48 4.4 20899 4.6 30292 4.39 26930 119291 17
2017-03-02 4.44 4.46 0.02 4.46 4.54 4.41 9295 4.59 12350 4.45 15100 67321 12
2017-03-01 4.44 4.44 -0.02 4.42 4.53 4.42 26100 4.52 14821 4.39 11999 53272 15
2017-02-20 4.58 4.57 -0.02 4.56 4.58 4.54 10749 4.79 11000 4.5 6890 31493 10
2017-02-19 4.58 4.58 -0.01 4.57 4.59 4.56 9249 4.8 13603 4.5 27000 123628 8
2017-02-16 4.47 4.58 0.09 4.56 4.7 4.43 13249 4.76 11503 4.5 42350 193769 37
2017-02-15 4.47 4.47 0.01 4.48 4.54 4.42 22331 4.53 11903 4.41 10400 46477 10
2017-02-14 4.46 4.47 0.08 4.54 4.56 4.35 17265 4.55 7043 4.41 18890 84431 21
2017-02-13 4.63 4.46 -0.13 4.5 4.53 4.32 23001 4.6 6003 4.32 37200 166088 25
2017-02-12 4.69 4.63 -0.14 4.55 4.78 4.55 13135 4.8 11600 4.5 9910 45877 14
2017-02-09 4.68 4.69 -0.04 4.64 4.83 4.61 10150 4.86 10900 4.6 10895 51103 13
2017-02-08 4.76 4.68 -0.16 4.6 4.84 4.6 6841 4.8 11900 4.5 19900 93143 20
2017-02-07 4.52 4.76 0.33 4.85 4.89 4.61 9000 4.89 15300 4.71 42742 203262 37
2017-02-06 4.6 4.52 -0.1 4.5 4.53 4.48 21495 4.67 3600 4.4 7073 31953 6
2017-02-05 4.5 4.6 -0.04 4.46 4.75 4.46 14795 4.7 4750 4.43 27338 125717 29
2017-02-02 4.45 4.5 0.05 4.5 4.5 4.5 390 4.72 3800 4.46 3000 13500 1
2017-02-01 4.52 4.45 -0.07 4.45 4.5 4.44 7390 4.72 3600 4.4 14900 66314 9
2017-01-31 4.63 4.52 -0.14 4.49 4.75 4.45 19649 4.69 5580 4.45 14885 67247 14
2017-01-30 4.7 4.63 -0.18 4.52 4.7 4.52 19354 4.88 6600 4.53 6300 29198 9
2017-01-29 4.76 4.7 -0.08 4.68 4.73 4.68 23594 4.9 11817 4.65 32125 151015 22
2017-01-26 4.76 4.76 -0.01 4.75 4.76 4.74 19204 4.9 11517 4.71 3710 17647 4
2017-01-24 4.75 4.76 -0.03 4.72 4.84 4.7 25719 4.88 8517 4.73 10760 51229 11
2017-01-23 4.76 4.75 -0.07 4.69 4.88 4.69 28219 4.88 6513 4.67 42986 204264 35
2017-01-22 4.82 4.76 -0.11 4.71 4.89 4.71 23806 4.89 6168 4.61 3910 18630 5
2017-01-19 5.11 4.82 -0.44 4.67 5 4.67 23400 5 3600 4.77 45579 219714 55
2017-01-17 5.15 5.28 0.05 5.2 5.4 5.16 43275 5.31 17221 5.13 121460 641165 93
2017-01-16 5.03 5.15 0.2 5.23 5.24 5.07 25874 5.3 16496 5 103342 532455 72
2017-01-15 5.03 5.03 -0.02 5.01 5.09 5 55931 5.1 15300 4.96 12559 63211 11
2017-01-12 4.95 5.03 0.12 5.07 5.07 5 40031 5.2 12100 4.96 29383 147782 16
2017-01-11 5.01 4.95 -0.07 4.94 5 4.94 64431 5.07 6100 4.92 19248 95300 15
2017-01-10 4.99 5.01 -0.04 4.95 5.08 4.95 73131 5.1 11100 4.94 2760 13839 6
2017-01-09 5.03 4.99 -0.03 5 5.06 4.96 93224 5.07 11600 4.98 23450 116955 18
2017-01-08 5.09 5.03 0.01 5.1 5.1 5 56204 5.2 10600 4.94 17975 90381 14
2017-01-05 5.09 5.09 -0.02 5.07 5.15 5.06 59089 5.1 14885 5 22020 112109 17
2016-12-26 5.07 5.1 0.01 5.08 5.18 5.05 29583 5.2 12360 4.92 10650 54282 12
2016-12-25 5.22 5.07 -0.07 5.15 5.27 5 54783 5.2 15360 4.98 60469 306384 48
2016-12-22 5.26 5.22 -0.09 5.17 5.34 5.15 41633 5.35 19500 5.15 35800 186904 28
2016-12-21 5.18 5.26 0.04 5.22 5.37 5.2 53351 5.38 37591 5.17 55270 290983 35
2016-12-20 5.14 5.18 0.01 5.15 5.25 5.14 24151 5.25 25322 5.06 44645 231348 34
2016-12-19 4.98 5.14 0.22 5.2 5.2 5.07 38475 5.23 26412 5.11 57400 295257 40
2016-12-18 5 4.98 0.04 5.04 5.08 4.95 25159 5.12 29671 4.91 22075 109903 27
2016-12-15 5.05 5 0.05 5.1 5.11 4.92 24809 5.22 16491 5.02 82852 414301 54
2016-12-14 5.19 5.05 -0.11 5.08 5.15 4.95 38848 5.29 300 4.9 63550 320905 43
2016-12-13 5.24 5.19 -0.1 5.14 5.34 5.11 54939 5.3 8870 5.11 36839 191195 30
2016-12-12 5.28 5.24 -0.08 5.2 5.32 5.2 44239 5.4 8100 5.16 17380 91135 20
2016-12-08 5.24 5.28 0.09 5.33 5.33 5.24 35939 5.37 3100 5.11 46280 244190 26
2016-12-07 5.34 5.24 -0.19 5.15 5.35 5.15 78924 5.38 21260 5.11 91283 478737 55
2016-12-06 5.32 5.34 -0.01 5.31 5.43 5.29 71327 5.4 21760 5.27 23310 124433 22