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 %

Heliopolis Housing

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 6.78 6.63 -0.15 6.63 6.78 6.61 4464144 6.65 992276 6.63 5302393 35440708 987
2022-01-09 6.8 6.78 -0.02 6.78 6.9 6.7 3733739 6.78 1386110 6.74 4402781 29826375 675
2022-01-05 6.8 6.8 0 6.8 6.95 6.77 4392008 6.82 2155203 6.8 7906723 54305572 1242
2022-01-04 6.62 6.8 0.18 6.8 6.81 6.64 3382415 6.81 5345994 6.8 7792769 52600493 1476
2022-01-03 6.74 6.62 -0.12 6.62 6.78 6.59 3937370 6.64 1499989 6.62 7255161 48474057 1475
2022-01-02 6.71 6.74 0.03 6.74 6.9 6.69 5137971 6.76 1966580 6.74 10050408 68511350 1827
2021-12-30 6.58 6.71 0.13 6.71 6.76 6.5 4879683 6.62 6149506 6.7 17357475 115656191 2259
2021-12-29 6.81 6.58 -0.23 6.58 6.88 6.56 6063539 6.59 3576834 6.77 21507410 144465468 2860
2021-12-28 7.11 6.81 -0.3 6.81 7.35 6.74 7498118 6.82 5943008 6.81 42706283 299119410 4996
2021-12-27 7.18 7.11 -0.07 7.11 7.4 7.08 5660655 7.13 1920187 7.11 17506469 126802026 2291
2021-12-26 7.15 7.18 0.03 7.18 7.37 7.15 3942951 7.19 2158332 7.18 13499658 97859796 2063
2021-12-23 7.21 7.15 -0.06 7.15 7.38 7.14 4698583 7.18 3091393 7.15 12965752 93932352 2247
2021-12-22 6.82 7.21 0.39 7.21 7.23 6.76 4242660 7.22 4494806 7.21 21325693 150724607 2881
2021-12-21 6.78 6.82 0.04 6.82 7.06 6.78 4795874 6.83 3548184 6.82 14039197 97268825 2143
2021-12-20 6.77 6.78 0.01 6.78 6.83 6.39 2803834 6.8 9741232 6.78 22316454 147776899 3043
2021-12-19 6.84 6.77 -0.07 6.77 7.06 6.74 5102958 6.78 2458653 6.77 17588442 121798470 2528
2021-12-16 6.53 6.84 0.31 6.84 6.92 6.57 6793914 6.84 5436861 6.83 19506333 132947161 2229
2021-12-15 6.7 6.53 -0.17 6.53 6.81 6.49 6153687 6.54 1722284 6.53 9260143 61474376 1271
2021-12-14 6.33 6.7 0.37 6.7 6.85 6.3 6316997 6.44 3587263 6.67 27112461 179839285 3544
2021-12-13 6.35 6.33 -0.02 6.33 6.49 6.3 4143012 6.34 1606790 6.33 7218024 46048711 1203
2021-12-12 6.3 6.35 0.05 6.35 6.63 6.3 4514607 6.36 2128044 6.35 11026251 71082752 1901
2021-12-09 5.86 6.3 0.44 6.3 6.4 5.84 3209749 6.31 5255571 6.3 18480286 113427343 2574
2021-12-08 6.3 5.86 -0.44 5.86 6.51 5.83 5224602 5.89 2500704 5.86 23448812 144088459 3160
2021-12-07 6.67 6.3 -0.37 6.3 7.07 6.22 6185228 6.34 1937893 6.3 24937533 164614702 3335
2021-12-06 5.62 6.67 1.12 6.74 6.74 5.6 525600 6.74 5468382 6.74 40115533 249400503 4673
2021-12-05 5.09 5.62 0.53 5.62 5.9 5 3859700 5.69 2479368 5.62 16619176 91808388 1974
2021-12-02 5.1 5.09 -0.01 5.09 5.27 5.06 1527558 5.1 1795031 5.13 7071838 36594478 982
2021-12-01 4.97 5.1 0.13 5.1 5.2 4.9 1776888 5.12 1672089 5.1 7250495 36716293 923
2021-11-30 4.66 4.97 0.31 4.97 4.98 4.56 1348933 4.97 2409498 4.91 5491316 26577885 798
2021-11-29 4.61 4.66 0.05 4.66 4.74 4.6 1845991 4.67 1211606 4.66 3361429 15746374 816
2021-11-28 4.57 4.61 0.04 4.61 4.67 4.35 1193127 4.61 1399226 4.57 4351856 19753475 579
2021-11-25 4.2 4.57 0.37 4.57 4.57 4.25 758471 4.58 1629111 4.57 6591531 29320785 740
2021-11-24 4.19 4.2 0.04 4.23 4.25 4.15 938270 4.23 908380 4.2 1127447 4730797 242
2021-11-23 4.09 4.19 0.1 4.19 4.22 4.08 1103977 4.19 995448 4.18 2428470 10139548 453
2021-11-22 4.1 4.09 -0.01 4.09 4.11 4 968803 4.08 974934 4.06 2407741 9717114 481
2021-11-21 4.15 4.1 -0.05 4.1 4.17 4.08 950272 4.14 928804 4.12 1008580 4150035 165
2021-11-18 4.23 4.15 -0.08 4.15 4.25 4.1 1143819 4.17 734003 4.15 849768 3532512 144
2021-11-17 4.08 4.23 0.11 4.19 4.31 4.05 1368494 4.23 1091126 4.2 2407347 10109134 248
2021-11-16 4.23 4.08 -0.18 4.05 4.22 4.05 1087775 4.12 462634 4.06 854512 3505812 193
2021-11-15 4.29 4.23 -0.04 4.25 4.34 4.2 1415721 4.25 1180004 4.25 608272 2567865 173
2021-11-14 4.34 4.29 -0.05 4.29 4.4 4.28 1675669 4.32 1272800 4.29 943644 4087646 237
2021-11-11 4.11 4.34 0.23 4.34 4.38 4.1 2567775 4.31 1633056 4.33 3274389 14083864 635
2021-11-10 4.09 4.11 0.02 4.11 4.18 3.97 1270905 4.13 782751 4.11 1218598 4971639 250
2021-11-09 4.22 4.09 -0.12 4.1 4.26 4.07 1450662 4.1 788380 4.12 1425821 5876633 396
2021-11-08 4.16 4.22 0.06 4.22 4.27 4.17 1461061 4.22 517635 4.21 733399 3096102 183
2021-11-07 4.19 4.16 0.03 4.22 4.25 4.15 1061384 4.21 788053 4.2 244097 1019987 70
2021-11-04 4.15 4.19 0.07 4.22 4.26 4.06 1194619 4.22 1144417 4.26 1159481 4843939 244
2021-11-03 4.42 4.15 -0.27 4.15 4.48 4.1 2495073 4.2 728054 4.15 3469424 14767990 685
2021-11-02 4.44 4.42 -0.02 4.42 4.49 4.4 1809271 4.46 480568 4.42 1659892 7370874 357
2021-11-01 4.42 4.44 0.02 4.44 4.5 4.39 1314259 4.47 757892 4.46 2446162 10848183 364
2021-10-31 4.45 4.42 -0.03 4.42 4.5 4.39 837239 4.42 695815 4.43 2199224 9720915 210
2021-10-28 4.4 4.45 0.06 4.46 4.54 4.41 1172299 4.48 1542428 4.8 2618309 11706924 846
2021-10-27 4.39 4.4 0.01 4.4 4.5 4.36 740893 4.45 580458 4.41 902738 3981488 215
2021-10-26 4.59 4.39 -0.16 4.43 4.69 4.36 802163 4.46 563434 5.5 1267653 5686655 271
2021-10-25 4.7 4.59 -0.11 4.59 4.71 4.45 752986 4.59 862362 4.56 979641 4468721 275
2021-10-24 4.64 4.7 0.06 4.7 4.77 4.6 707657 4.73 342746 4.7 653738 3070037 166
2021-10-20 4.8 4.64 -0.13 4.67 4.8 4.6 592080 4.67 881908 4.69 999762 4668609 284
2021-10-19 4.88 4.8 -0.08 4.8 5 4.78 982967 4.8 379380 4.79 2491413 12180557 348
2021-10-18 4.81 4.88 0.07 4.88 4.94 4.82 768970 4.9 255495 4.88 1361384 6666911 376
2021-10-17 4.79 4.81 0.01 4.8 4.9 4.78 624785 4.84 374103 4.85 526331 2532454 127
2021-10-14 4.81 4.79 -0.02 4.79 4.9 4.78 621012 4.83 359420 4.79 450047 2171466 117
2021-10-13 4.88 4.81 -0.08 4.8 4.9 4.79 1126606 4.8 284123 4.8 595090 2868242 149
2021-10-12 4.9 4.88 -0.05 4.85 4.93 4.85 824012 4.9 286310 4.85 593168 2899576 148
2021-10-11 4.9 4.9 0 4.9 4.98 4.87 843981 4.9 283260 4.88 291480 1430569 127
2021-10-10 4.86 4.9 0.04 4.9 4.93 4.85 690986 4.9 244859 4.89 386824 1892005 107
2021-10-06 4.9 4.86 -0.01 4.89 4.93 4.8 796008 4.89 425051 5.88 608368 2943404 224
2021-10-05 4.86 4.9 0.04 4.9 4.94 4.86 742543 4.92 293729 4.9 518556 2538680 124
2021-10-04 4.89 4.86 -0.03 4.86 4.94 4.85 941168 4.89 494106 4.86 356168 1740796 116
2021-10-03 4.98 4.89 -0.09 4.89 5.16 4.85 984774 4.9 395270 4.89 792465 3906506 147
2021-09-30 4.89 4.98 0.09 4.98 5.05 4.87 612286 5.04 651910 4.98 576618 2873654 176
2021-09-29 4.93 4.89 -0.04 4.89 4.95 4.86 639979 4.89 420912 4.86 404211 1980810 148
2021-09-28 5.03 4.93 -0.1 4.93 5 4.9 1245722 4.93 511068 4.91 688291 3401914 163
2021-09-27 5.13 5.03 -0.1 5.03 5.2 4.99 1679069 5 150733 5.01 601627 3060884 169
2021-09-26 5.21 5.13 -0.08 5.13 5.24 5.09 1385066 5.15 598234 5.13 582284 2987184 96
2021-09-23 5.12 5.21 0.09 5.21 5.24 5.06 1631024 5.2 642551 5.17 879131 4519559 193
2021-09-22 5.03 5.12 0.09 5.12 5.17 5 1394790 5.15 1144566 5.12 2117951 10768364 650
2021-09-21 5.25 5.03 -0.22 5.03 5.25 4.9 2193400 5.03 515134 5.01 3180823 16058092 824
2021-09-20 5.56 5.25 -0.31 5.25 5.56 5.2 2400093 5.3 897166 5.48 1882152 10077400 317
2021-09-19 5.6 5.56 -0.04 5.56 5.71 5.51 2350277 5.59 874283 5.56 2851386 16097293 517
2021-09-16 5.62 5.6 -0.02 5.6 5.77 5.6 2944071 5.63 4303500 5.6 8723965 49069681 1397
2021-09-15 5.7 5.62 -0.08 5.62 5.82 5.6 3389519 5.68 801968 5.65 2195043 12562670 515
2021-09-14 5.67 5.7 0.03 5.7 5.9 5.68 3619320 5.73 573234 5.7 3400977 19657177 1151
2021-09-13 5.67 5.67 0.02 5.69 5.72 5.6 2243849 5.69 660186 5.69 1220945 6894376 330
2021-09-12 5.62 5.67 0.06 5.68 5.7 5.57 2073744 5.67 682439 5.66 589390 3323032 180
2021-09-09 5.74 5.62 -0.12 5.62 5.79 5.6 2859750 5.66 762610 5.68 1114510 6322516 277
2021-09-08 5.68 5.74 0.06 5.74 5.86 5.66 3395241 5.74 992691 5.7 3248916 18718284 561
2021-09-07 5.49 5.68 0.19 5.68 5.68 5.4 1888748 5.69 1541348 5.68 3940601 22073844 732
2021-09-06 5.58 5.49 -0.09 5.49 5.65 5.3 2619673 5.49 925575 5.45 2555798 13960841 604
2021-09-05 5.84 5.58 -0.26 5.58 5.87 5.5 2608296 5.58 828210 5.82 1824268 10355362 430
2021-09-02 5.72 5.84 0.16 5.88 5.91 5.73 2352778 5.88 858947 5.83 4330625 25281394 736
2021-09-01 5.77 5.72 -0.06 5.71 5.8 5.68 2438662 5.74 1189503 5.71 1901434 10869555 347
2021-08-31 5.89 5.77 -0.17 5.72 5.85 5.66 3691886 5.74 1695870 5.72 4319665 24925789 632
2021-08-30 5.58 5.89 0.21 5.79 6 5.75 3044465 5.82 2315754 5.79 14411580 84931960 2610
2021-08-29 5.32 5.58 0.43 5.75 5.76 5.33 1692142 5.75 2834857 5.72 12261033 68457398 1926
2021-08-26 5.1 5.32 0.22 5.32 5.5 5.11 2885959 5.32 914060 5.31 10365628 55152144 1513
2021-08-25 4.96 5.1 0.14 5.1 5.17 5 2299898 5.1 1094727 5.09 3359237 17143796 697
2021-08-24 4.85 4.96 0.08 4.93 5 4.85 1794940 4.98 812979 4.93 1385679 6877306 299
2021-08-23 4.86 4.85 -0.01 4.85 4.88 4.82 1295605 4.87 924451 4.85 532848 2582072 167
2021-08-22 4.89 4.86 -0.05 4.84 4.9 4.82 1426218 4.87 696709 4.85 557229 2709947 204
2021-08-19 5 4.89 -0.11 4.89 5 4.85 1778408 4.9 691497 4.89 665177 3252609 154
2021-08-18 5 5 -0.05 4.95 5.05 4.95 1664336 4.99 889211 4.95 1192812 5960312 329
2021-08-17 4.97 5 -0.02 4.95 5.08 4.95 1977688 5 897864 4.95 2444568 12212712 576
2021-08-16 5.07 4.97 -0.09 4.98 5.03 4.94 1832516 5 1032268 4.98 1115564 5548465 313
2021-08-15 5.15 5.07 -0.15 5 5.21 4.95 2816463 5 1295655 4.99 3492843 17706230 790
2021-08-11 5 5.15 0.15 5.15 5.24 5.08 3688734 5.16 2033578 5.15 10346880 53310271 1631
2021-08-10 4.87 5 0.17 5.04 5.1 4.75 3058956 5.04 1533180 5.03 8002784 40021380 1577
2021-08-09 4.8 4.87 0 4.8 4.92 4.8 1957893 4.85 856796 4.8 2490961 12129613 565
2021-08-08 4.74 4.8 0.07 4.81 4.82 4.77 1577382 4.81 1142339 4.8 536976 2579073 153
2021-08-05 4.76 4.74 -0.03 4.73 4.76 4.72 1694765 4.73 657313 4.72 1042531 4941510 262
2021-08-04 4.79 4.76 -0.06 4.73 4.8 4.71 1547603 4.73 925625 4.72 1418871 6747396 275
2021-08-03 4.9 4.79 -0.17 4.73 4.89 4.7 1817146 4.74 916703 4.73 1168646 5592005 281
2021-08-02 4.89 4.9 -0.04 4.85 4.99 4.81 2303183 4.85 406561 4.82 1851823 9067534 405
2021-08-01 4.87 4.89 0.04 4.91 4.94 4.82 1464135 4.92 793544 4.91 888748 4348024 206
2021-07-29 4.86 4.87 0 4.86 4.95 4.84 1733470 4.86 1218284 4.85 2069284 10079998 346
2021-07-28 4.74 4.85 0.16 4.9 4.94 4.71 1678648 4.92 2303989 4.9 2018031 9797389 364
2021-07-27 4.68 4.74 0.1 4.78 4.85 4.65 1325055 4.79 1823831 4.78 2202280 10430820 582
2021-07-26 4.75 4.68 -0.06 4.69 4.77 4.64 1225481 4.7 1247361 4.69 1675063 7837863 393
2021-07-25 4.78 4.75 -0.03 4.75 4.84 4.71 1301834 4.75 770156 4.73 781722 3715208 214
2021-07-18 4.69 4.78 0.06 4.75 4.83 4.69 1279040 4.75 829289 4.74 1647412 7871152 303
2021-07-15 4.75 4.69 0 4.75 4.8 4.61 1682126 4.75 1156164 4.73 1333791 6252574 254
2021-07-14 4.63 4.75 0.14 4.77 4.85 4.66 1892324 4.77 874640 4.72 1826725 8683047 372
2021-07-13 4.55 4.63 0.14 4.69 4.7 4.51 1008044 4.69 657184 4.65 922384 4267604 237
2021-07-12 4.47 4.55 0.05 4.52 4.59 4.52 838616 4.56 514050 4.52 773807 3518450 183
2021-07-11 4.52 4.47 -0.06 4.46 4.51 4.43 804814 4.49 570420 4.46 370927 1656817 125
2021-07-08 4.53 4.52 -0.03 4.5 4.55 4.5 972016 4.53 604092 4.51 699907 3162554 189
2021-07-07 4.51 4.53 0.03 4.54 4.57 4.5 1000653 4.58 1289144 4.55 1278562 5792780 269
2021-07-06 4.7 4.51 -0.21 4.49 4.6 4.48 1552221 4.54 368520 4.5 1533512 6913586 493
2021-07-05 4.72 4.7 -0.1 4.62 4.75 4.61 1319431 4.67 510855 4.62 827529 3885927 104
2021-07-04 4.67 4.72 0.08 4.75 4.75 4.7 1259103 4.75 597440 4.72 350262 1652582 122
2021-06-30 4.64 4.67 0.05 4.69 4.74 4.62 1620332 4.69 659592 4.65 386690 1805099 135
2021-06-29 4.74 4.64 -0.09 4.65 4.77 4.56 1886072 4.66 965870 4.65 1026940 4761989 258
2021-06-28 4.81 4.74 -0.09 4.72 4.84 4.71 1684097 4.73 432668 4.72 1224087 5800734 235
2021-06-27 4.78 4.81 0.07 4.85 4.86 4.74 1372906 4.84 861923 4.82 617301 2968113 239
2021-06-24 4.79 4.78 -0.02 4.77 4.81 4.73 1609996 4.8 581462 4.77 354188 1692133 162
2021-06-23 4.76 4.79 -0.02 4.74 4.89 4.73 2059521 4.75 623275 4.74 1546271 7403000 324
2021-06-22 4.59 4.76 0.25 4.84 4.85 4.6 1271701 4.82 1594758 4.8 4353594 20711943 760
2021-06-21 4.49 4.59 0.07 4.56 4.65 4.52 546744 4.62 732851 4.56 770830 3539614 218
2021-06-20 4.53 4.49 -0.03 4.5 4.54 4.42 673855 4.5 667345 4.48 441629 1982867 146
2021-06-17 4.61 4.53 -0.08 4.53 4.62 4.48 739650 4.53 786760 4.51 1677725 7605038 526
2021-06-16 4.65 4.61 -0.05 4.6 4.7 4.59 901842 4.63 936706 4.6 885155 4084136 286
2021-06-15 4.72 4.65 -0.07 4.65 4.81 4.59 1199342 4.66 865551 4.65 523927 2436483 222
2021-06-14 4.75 4.72 -0.03 4.72 4.75 4.68 943927 4.72 446581 4.7 485807 2291814 145
2021-06-13 4.82 4.75 -0.11 4.71 4.87 4.69 1233980 4.74 349658 4.71 708551 3362396 186
2021-06-10 4.89 4.82 -0.06 4.83 4.88 4.79 1398033 4.84 721998 4.82 759374 3659210 235
2021-06-09 4.84 4.89 0.02 4.86 4.93 4.85 1573602 4.89 769597 4.86 1033545 5055415 264
2021-06-08 4.79 4.84 0.11 4.9 4.9 4.74 1131711 4.9 1255933 4.89 1212374 5868871 284
2021-06-07 4.72 4.79 0.11 4.83 4.85 4.7 1135912 4.84 1133576 4.83 2022665 9691794 377
2021-06-06 4.71 4.72 0.02 4.73 4.82 4.7 1697382 4.74 982253 4.73 855744 4042188 170
2021-06-03 4.79 4.71 -0.1 4.69 4.78 4.68 1104464 4.74 820730 4.7 1901031 8960097 251
2021-06-02 4.86 4.79 -0.11 4.75 4.88 4.7 1436362 4.77 695174 4.75 1509397 7232457 190
2021-06-01 4.86 4.86 0 4.86 4.9 4.77 1340677 4.88 624648 4.86 1286157 6245486 289
2021-05-31 4.9 4.86 -0.06 4.84 4.95 4.82 1472382 4.85 770923 4.84 751094 3652600 178
2021-05-30 4.88 4.9 0.01 4.89 4.94 4.86 1254589 4.91 642975 4.88 824906 4038854 203
2021-05-27 4.84 4.88 0.06 4.9 4.94 4.8 1565864 4.9 928544 4.88 668562 3261404 581
2021-05-26 4.85 4.84 -0.04 4.81 4.93 4.8 1768902 4.86 665630 4.81 1008265 4884900 583
2021-05-25 4.97 4.85 -0.07 4.9 4.94 4.75 1831942 4.9 558207 4.89 2581777 12534348 1338
2021-05-24 4.98 4.97 -0.05 4.93 5.05 4.86 2559526 4.9 624390 4.89 3658006 18167809 1723
2021-05-23 4.82 4.98 0.16 4.98 5.04 4.81 2516603 4.99 1543810 4.98 4945465 24606500 1907
2021-05-20 4.82 4.82 0 4.82 4.85 4.75 1119965 4.84 1194763 4.82 724769 3490919 172
2021-05-19 4.9 4.82 -0.12 4.78 4.92 4.76 1654132 4.8 594444 4.78 1838744 8858678 346
2021-05-18 4.73 4.9 0.18 4.91 4.95 4.8 1805103 4.91 998861 4.9 2219517 10865102 427
2021-05-17 4.62 4.73 0.18 4.8 4.83 4.59 982479 4.8 1131426 4.78 2749847 13015201 463
2021-05-11 4.59 4.62 0.03 4.62 4.63 4.58 705242 4.62 587212 4.61 429160 1981780 136
2021-05-10 4.61 4.59 -0.04 4.57 4.63 4.55 850321 4.6 498611 4.57 393344 1803665 113
2021-05-09 4.61 4.61 -0.04 4.57 4.7 4.56 1069790 4.59 485993 4.57 355887 1641343 129
2021-05-06 4.58 4.61 0.04 4.62 4.64 4.58 884874 4.62 562868 4.61 560139 2583309 147
2021-05-05 4.57 4.58 0.01 4.58 4.65 4.5 974923 4.6 1004799 4.58 824047 3772770 191
2021-05-04 4.61 4.57 -0.07 4.54 4.62 4.51 905031 4.58 628126 4.54 429119 1960631 136
2021-04-28 4.68 4.61 -0.1 4.58 4.7 4.57 1068445 4.61 636577 4.59 766578 3531940 196
2021-04-27 4.67 4.68 -0.03 4.64 4.77 4.64 1646208 4.68 592975 4.64 940282 4397207 199
2021-04-26 4.71 4.67 -0.01 4.7 4.73 4.63 738047 4.7 735660 4.67 952350 4443624 199
2021-04-25 4.72 4.71 0.02 4.74 4.77 4.67 1397112 4.74 1041261 4.72 660758 3112492 165
2021-04-22 4.72 4.72 -0.02 4.7 4.79 4.68 1449507 4.74 733587 4.69 394737 1863338 129
2021-04-21 4.72 4.72 -0.02 4.7 4.8 4.68 890717 4.72 757377 4.71 830085 3915319 170
2021-04-20 4.57 4.72 0.21 4.78 4.79 4.6 913213 4.79 960163 4.78 2328779 10995028 362
2021-04-19 4.48 4.57 0.12 4.6 4.61 4.47 851147 4.6 766093 4.59 1055422 4821770 207
2021-04-18 4.44 4.48 0.04 4.48 4.52 4.44 799821 4.49 880736 4.48 559738 2506809 168
2021-04-15 4.43 4.44 -0.03 4.4 4.55 4.35 736305 4.45 555640 4.41 630407 2799259 182
2021-04-14 4.61 4.43 -0.21 4.4 4.53 4.3 618478 4.42 640350 4.4 1397262 6185754 344
2021-04-13 4.82 4.61 -0.26 4.56 4.8 4.5 1012210 4.56 507256 4.53 2230937 10277485 438
2021-04-12 4.77 4.82 0.01 4.78 4.85 4.77 318870 4.84 192559 4.75 1295866 6240351 246
2021-04-11 4.75 4.77 0.04 4.79 4.8 4.72 384129 4.8 125279 4.75 1253593 5973538 240
2021-04-08 4.71 4.75 0.04 4.75 4.81 4.7 134609 4.87 58478 4.68 1798314 8543644 423
2021-04-07 4.77 4.71 -0.09 4.68 4.78 4.66 204909 4.75 162428 4.65 742702 3496616 263
2021-04-06 4.81 4.77 -0.05 4.76 4.9 4.68 165319 4.88 77369 4.66 1441047 6880523 351
2021-04-05 5.05 4.81 -0.19 4.86 5 4.7 210430 5 77276 4.7 2293804 11038359 601
2021-04-04 5.16 5.05 -0.19 4.97 5.22 4.96 268459 5.08 46700 4.95 3388682 17098669 691
2021-04-01 4.79 5.16 0.37 5.16 5.26 5.04 53760 5.24 95692 5.12 6177836 31868216 1055
2021-03-31 4.76 4.79 0.14 4.9 4.95 4.64 167930 4.97 159178 4.7 2877362 13770687 443
2021-03-30 4.65 4.76 0.07 4.72 4.83 4.71 192509 4.8 90076 4.67 1911575 9104493 374
2021-03-29 4.76 4.65 -0.07 4.69 4.69 4.6 261207 4.7 92176 4.61 1289589 5999422 322
2021-03-28 4.69 4.76 0.06 4.75 4.86 4.66 217117 4.8 89097 4.7 1552902 7392242 301
2021-03-25 4.57 4.69 0.29 4.86 4.88 4.48 103755 4.87 56276 4.67 2826956 13248310 499
2021-03-24 4.48 4.57 0.05 4.53 4.66 4.49 222239 4.63 139021 4.48 1620419 7397380 345
2021-03-23 4.56 4.48 0 4.56 4.6 4.29 140088 4.64 75210 4.4 3335691 14941200 636
2021-03-22 4.78 4.56 -0.31 4.47 4.7 4.44 257183 4.53 21520 4.44 3885574 17711446 673
2021-03-21 4.99 4.78 -0.28 4.71 5.06 4.65 400393 4.9 67782 4.65 1922314 9182899 541
2021-03-18 4.97 4.99 0.04 5.01 5.05 4.91 347991 5.02 114990 4.93 1247610 6231442 305
2021-03-17 5.02 4.97 -0.1 4.92 5.11 4.9 419971 5.05 189174 4.91 1623429 8069572 353
2021-03-16 4.99 5.02 0.11 5.1 5.1 4.86 398782 5.11 139875 4.88 1082456 5432024 302
2021-03-15 5.16 4.99 -0.17 4.99 5.16 4.85 651402 5.04 67962 4.9 1880388 9388751 455
2021-03-14 5.11 5.16 0 5.11 5.23 5.1 553340 5.2 152697 5.02 1027159 5302706 278
2021-03-11 5.13 5.11 -0.08 5.05 5.23 5.04 461668 5.27 118837 5.02 1170009 5983801 379
2021-03-10 5.24 5.13 -0.13 5.11 5.23 5.09 673415 5.24 113650 5.1 773890 3972346 219
2021-03-09 5.16 5.24 -0.01 5.15 5.33 5.15 552415 5.29 179766 5.1 2186579 11468543 608
2021-03-08 5.2 5.16 -0.01 5.19 5.25 5.09 476879 5.19 139072 5.06 1147613 5919768 388
2021-03-07 5.19 5.2 -0.02 5.17 5.28 5.16 376073 5.2 116495 5.12 1178793 6132457 313
2021-03-04 5.09 5.19 0.15 5.24 5.26 5.08 186948 5.29 108845 5.1 1805869 9379511 367
2021-03-03 5.23 5.09 -0.08 5.15 5.23 4.98 320941 5.21 67485 5.05 4020154 20447548 716
2021-03-02 5.37 5.23 -0.23 5.14 5.38 5.08 370226 5.32 89530 5.11 5820749 30417682 1050
2021-03-01 5.54 5.37 -0.21 5.33 5.6 5.29 578578 5.39 150485 5.33 10259335 55048230 1631
2021-02-28 5.62 5.54 -0.1 5.52 5.64 5.46 555979 5.54 35310 5.46 3175784 17589711 749
2021-02-25 5.54 5.62 0.06 5.6 5.68 5.57 635225 5.68 42951 5.56 1938065 10882541 388
2021-02-24 5.58 5.54 0.03 5.61 5.62 5.45 617432 5.65 186433 5.51 2645397 14651821 604
2021-02-23 5.73 5.58 -0.15 5.58 5.74 5.53 806742 5.6 125551 5.53 3246905 18122169 682
2021-02-22 5.78 5.73 -0.08 5.7 5.8 5.68 764200 5.8 120116 5.68 2476203 14181410 512
2021-02-21 5.69 5.78 0.06 5.75 5.88 5.71 644587 5.8 183007 5.72 2971662 17169943 759
2021-02-18 5.74 5.69 -0.02 5.72 5.75 5.63 651749 5.75 119401 5.61 1058369 6023951 287
2021-02-17 5.76 5.74 -0.02 5.74 5.85 5.68 958760 5.8 117151 5.68 1738328 9982255 429
2021-02-16 5.62 5.76 0.2 5.82 5.86 5.56 775006 5.85 221787 5.81 7600607 43778020 1139
2021-02-15 5.64 5.62 0.01 5.65 5.68 5.55 788833 5.67 400744 5.61 3473675 19531862 769
2021-02-14 5.8 5.64 -0.24 5.56 5.87 5.51 1115490 5.61 239313 5.5 6967691 39278716 1567
2021-02-11 5.81 5.8 -0.03 5.78 5.86 5.77 752571 5.87 102531 5.76 1832660 10635080 438
2021-02-10 5.78 5.81 0.02 5.8 5.87 5.76 818021 5.9 142308 5.78 3060926 17783808 690
2021-02-09 5.8 5.78 0.02 5.82 5.83 5.71 615711 5.9 126833 5.72 2385656 13777651 599
2021-02-08 5.86 5.8 -0.17 5.69 5.96 5.68 682937 5.79 283515 5.68 6579488 38181483 1282
2021-02-07 5.92 5.86 -0.08 5.84 5.96 5.82 829240 5.85 404645 5.82 3911805 22935761 901
2021-02-04 6 5.92 -0.06 5.94 6 5.87 917953 5.99 257191 5.9 2851122 16871378 830
2021-02-03 6.08 6 -0.11 5.97 6.14 5.94 972068 6.04 331037 5.93 5000396 29999312 970
2021-02-02 6.02 6.08 0.06 6.08 6.18 6.02 844278 6.14 207012 6.01 5116168 31100532 1023
2021-02-01 6.03 6.02 -0.04 5.99 6.08 5.98 657685 6.07 115736 5.98 4479634 26945396 831
2021-01-31 6.11 6.03 -0.14 5.97 6.11 5.97 741869 6.12 123581 5.96 4052697 24421668 1069
2021-01-27 6.18 6.11 -0.09 6.09 6.19 6.04 805735 6.22 196831 6.06 5087385 31082593 973
2021-01-26 6.2 6.18 -0.08 6.12 6.28 6.11 1035022 6.2 281976 6.11 9163499 56601241 2248
2021-01-25 6.15 6.2 0.02 6.17 6.27 6.11 991821 6.22 228049 6.15 7205059 44692286 1651
2021-01-24 6.22 6.15 -0.12 6.1 6.27 6.1 813277 6.2 171269 6.1 2345433 14426014 603
2021-01-21 6.11 6.22 0.06 6.17 6.31 6.12 481670 6.23 192804 6.15 6240330 38806188 1079
2021-01-20 6.06 6.11 0.04 6.1 6.18 6.05 688305 6.16 181959 6.06 2783786 17019669 835
2021-01-19 6.02 6.06 0.09 6.11 6.12 5.95 595691 6.14 260698 6.02 1423605 8633490 341
2021-01-18 6.11 6.02 -0.1 6.01 6.12 5.94 555421 6.1 189098 5.94 1228362 7397278 409
2021-01-17 6.16 6.11 -0.09 6.07 6.16 6.06 665011 6.2 235621 6.05 1793478 10950037 534
2021-01-14 6.2 6.16 -0.12 6.08 6.25 6.06 592869 6.24 114156 6.07 3597468 22150575 682
2021-01-13 6.13 6.2 0.01 6.14 6.28 6.1 599343 6.28 159119 6.13 5235674 32482742 988
2021-01-12 6.18 6.13 -0.05 6.13 6.17 6.09 467762 6.19 151055 6.09 1105614 6779922 310
2021-01-11 6.21 6.18 -0.1 6.11 6.23 6.1 479426 6.23 146450 6.08 896088 5533596 254
2021-01-10 6.21 6.21 -0.04 6.17 6.28 6.15 409861 6.25 125975 6.15 2417436 15019598 546
2021-01-06 6.11 6.21 0.04 6.15 6.3 6.13 222888 6.25 160660 6.14 2960788 18391830 618
2021-01-05 6.11 6.11 -0.01 6.1 6.2 6.02 249087 6.19 150529 6.06 1437212 8787343 342
2021-01-04 6.15 6.11 -0.12 6.03 6.22 6 279247 6.2 114655 6.01 2348629 14342165 708
2021-01-03 6.1 6.15 0.01 6.11 6.25 6 217032 6.2 158753 6.08 2333832 14348825 481
2020-12-31 6.01 6.1 0.07 6.08 6.19 6.02 142600 6.11 75645 6 3313899 20224922 726
2020-12-30 5.83 6.01 0.18 6.01 6.09 5.87 293403 6.1 161825 5.98 3837761 23070050 740
2020-12-29 5.8 5.83 0.05 5.85 5.92 5.75 131370 5.9 124748 5.72 2596571 15150626 562
2020-12-28 5.65 5.8 0.15 5.8 5.9 5.61 127800 5.89 121662 5.72 1711128 9919240 609
2020-12-27 5.78 5.65 -0.15 5.63 5.83 5.61 138630 5.69 118363 5.61 746460 4215617 217
2020-12-24 5.82 5.78 -0.06 5.76 5.9 5.7 104613 5.87 75588 5.66 1527217 8820357 366
2020-12-23 5.79 5.82 0.01 5.8 5.9 5.76 116713 5.85 106600 5.75 969814 5641406 341
2020-12-22 5.77 5.79 0.1 5.87 5.9 5.49 67115 5.9 51659 5.75 1261415 7301372 328
2020-12-21 6.12 5.77 -0.42 5.7 6.1 5.6 157725 5.75 1000 5.51 2558199 14749133 557
2020-12-20 6.13 6.12 -0.03 6.1 6.22 6.06 243300 6.24 198615 6.1 2326766 14241588 728
2020-12-17 6.09 6.13 0.05 6.14 6.19 6.01 260539 6.22 97959 6.1 1875876 11493941 639
2020-12-16 6.21 6.09 -0.16 6.05 6.2 6.01 375875 6.12 149297 6.02 1670308 10180012 493
2020-12-15 6.27 6.21 -0.17 6.1 6.37 6.09 457300 6.18 239164 6.1 2418651 15030748 787
2020-12-14 6.15 6.27 0.17 6.32 6.35 6.16 248670 6.36 225496 6.21 2925172 18349330 1024
2020-12-13 6.21 6.15 -0.08 6.13 6.28 6.08 172160 6.3 252600 6.1 2695163 16583500 1269
2020-12-10 6.52 6.21 -0.32 6.2 6.4 6 278638 6.35 108100 6.11 5941878 36916037 1379
2020-12-09 6.54 6.52 -0.23 6.31 6.75 6.31 302674 6.53 49352 6.31 3692743 24090173 1263
2020-12-08 6.61 6.54 -0.13 6.48 6.65 6.48 285015 6.63 34566 6.48 1112646 7278031 431
2020-12-07 6.64 6.61 -0.13 6.51 6.74 6.51 239572 6.75 21940 6.51 912749 6032942 302
2020-12-06 6.66 6.64 0 6.66 6.68 6.6 211245 6.74 82841 6.63 169956 1128140 73
2020-12-03 6.72 6.66 -0.06 6.66 6.75 6.54 167121 6.8 62151 6.6 728285 4850010 280
2020-12-02 6.76 6.72 -0.16 6.6 6.9 6.57 247823 6.7 59296 6.56 1036570 6964820 292
2020-12-01 6.87 6.76 -0.15 6.72 6.86 6.7 237798 6.89 85549 6.7 474700 3209681 200
2020-11-30 6.8 6.87 0.02 6.82 6.9 6.78 231038 6.98 76549 6.77 781195 5369628 259
2020-11-29 6.76 6.8 0.01 6.77 6.89 6.75 184876 6.87 86246 6.76 290337 1974447 99
2020-11-26 6.86 6.76 -0.06 6.8 6.85 6.67 122223 6.84 44253 6.7 431931 2917786 201
2020-11-25 7.12 6.86 -0.32 6.8 7.12 6.76 185839 6.9 48880 6.74 1551965 10646988 381
2020-11-24 7.07 7.12 -0.02 7.05 7.2 7 460179 7.1 88846 7.1 2155066 15341432 417
2020-11-23 6.85 7.07 0.25 7.1 7.15 6.95 394203 7.14 123468 6.95 2986576 21110984 613
2020-11-22 6.87 6.85 0.08 6.95 6.97 6.71 404662 6.97 189851 6.8 916480 6274124 276
2020-11-19 6.6 6.87 0.16 6.76 7 6.51 192518 6.98 240590 6.71 6229971 42799903 967
2020-11-18 6.67 6.6 -0.14 6.53 6.72 6.52 368349 6.7 177625 6.5 1587727 10473958 425
2020-11-17 6.5 6.67 0.2 6.7 6.75 6.56 323469 6.77 216031 6.58 3380080 22550066 925
2020-11-16 6.36 6.5 0.23 6.59 6.6 6.4 226789 6.6 245539 6.44 3105665 20195345 600
2020-11-15 6.32 6.36 0.06 6.38 6.42 6.28 269324 6.43 255306 6.31 1059157 6734683 213
2020-11-12 6.3 6.32 -0.05 6.25 6.4 6.25 209605 6.4 202750 6.24 797419 5037301 225
2020-11-11 6.34 6.3 -0.08 6.26 6.37 6.22 289777 6.35 194800 6.22 883403 5562610 193
2020-11-10 6.19 6.34 0.11 6.3 6.44 6.25 215445 6.32 204015 6.23 1738204 11015365 435
2020-11-09 6.02 6.19 0.33 6.35 6.35 6 131132 6.37 150921 6.23 1757051 10884477 406
2020-11-08 6.05 6.02 -0.03 6.02 6.07 5.96 219409 6.06 97373 5.98 181477 1091971 94
2020-11-05 6.07 6.05 -0.07 6 6.15 5.98 193996 6.1 87635 5.9 841965 5095715 205
2020-11-04 5.97 6.07 0.13 6.1 6.15 6 140596 6.1 136187 6.03 1199035 7274321 238
2020-11-03 5.99 5.97 0.09 6.08 6.08 5.89 167356 6.09 103734 6.03 4041896 24131046 572
2020-11-02 6.11 5.99 -0.12 5.99 6.12 5.9 133650 6.06 45100 5.88 1052780 6305799 274
2020-11-01 6.35 6.11 -0.34 6.01 6.29 5.96 128794 6.15 87700 5.96 1330393 8128729 428
2020-10-28 6.56 6.35 -0.27 6.29 6.52 6.26 120832 6.52 95497 6.25 2035072 12916408 773
2020-10-27 6.48 6.56 0.02 6.5 6.67 6.45 212923 6.65 147347 6.45 3541087 23217231 726
2020-10-26 6.36 6.48 0.18 6.54 6.55 6.32 180582 6.58 188523 6.4 2200135 14254964 624
2020-10-25 6.42 6.36 -0.02 6.4 6.44 6.2 222771 6.45 157927 6.38 1262486 8032100 311
2020-10-22 6.44 6.42 -0.07 6.37 6.5 6.32 328312 6.52 104969 6.36 3193747 20504965 938
2020-10-21 6.45 6.44 -0.03 6.42 6.61 6.3 390736 6.49 117310 6.3 1714109 11044338 471
2020-10-20 6.57 6.45 -0.13 6.44 6.54 6.39 409690 6.64 130358 6.37 1075622 6937932 317
2020-10-19 6.58 6.57 -0.07 6.51 6.7 6.46 394541 6.6 127072 6.41 1553924 10206699 433
2020-10-18 6.72 6.58 -0.18 6.54 6.7 6.51 203109 6.59 90294 6.53 1524430 10024788 354
2020-10-15 6.82 6.72 -0.07 6.75 6.85 6.63 231817 6.89 64834 6.61 2155585 14485048 576
2020-10-14 6.89 6.82 -0.1 6.79 6.9 6.76 359510 6.98 111304 6.75 1287408 8785186 387
2020-10-13 7.2 6.89 -0.38 6.82 7.13 6.76 294396 7 40813 6.77 5953721 41040031 1062
2020-10-12 6.95 7.2 0.04 6.99 7.59 6.91 181635 7.1 16470 6.91 16920788 121543091 2676
2020-10-11 6.99 6.95 0.13 7.12 7.16 6.76 206753 7.17 68221 6.97 9995240 69490061 1372
2020-10-07 6.57 6.63 0.18 6.75 6.87 6.44 311503 6.76 125352 6.73 14388444 95446370 2612
2020-10-06 6.02 6.25 0.33 6.35 6.35 6.1 313777 6.37 149039 6.21 7393697 46199449 1341
2020-10-05 6 6.02 0.05 6.05 6.11 5.86 413794 6.1 173494 5.91 2427774 14606051 462
2020-10-04 5.95 6 -0.02 5.93 6.12 5.9 408643 6.08 139319 5.92 2091253 12557851 498
2020-10-01 5.87 5.95 0.06 5.93 6.03 5.83 317588 6 95956 5.84 2029292 12071333 531
2020-09-30 5.96 5.87 -0.14 5.82 5.97 5.79 262349 5.99 65087 5.81 2487184 14608876 551
2020-09-29 5.94 5.96 -0.09 5.85 6.07 5.85 294447 6 225640 5.81 1801566 10737203 351
2020-09-28 5.86 5.94 0.03 5.89 6.05 5.87 247241 6 151090 5.82 2801335 16645657 525
2020-09-27 5.67 5.86 0.13 5.8 5.91 5.76 305743 5.89 81652 5.73 2490407 14604192 423
2020-09-24 5.72 5.67 0.03 5.75 5.78 5.58 151263 5.89 52714 5.6 1430679 8109576 440
2020-09-23 5.78 5.72 -0.08 5.7 5.94 5.65 242395 5.89 71008 5.66 2635817 15084596 482
2020-09-22 5.74 5.78 0.06 5.8 5.93 5.69 196985 5.9 38635 5.64 1894382 10953007 398
2020-09-21 5.84 5.74 -0.15 5.69 5.97 5.61 211251 5.79 56350 5.64 1803093 10357037 440
2020-09-20 5.93 5.84 -0.11 5.82 5.9 5.8 226372 5.9 45580 5.8 1282975 7492409 402
2020-09-17 5.99 5.93 -0.07 5.92 6.01 5.86 174072 6.03 57577 5.86 784761 4654406 254
2020-09-16 5.9 5.99 0.06 5.96 6.01 5.9 194512 5.98 156631 5.93 662707 3970105 182
2020-09-15 6.01 5.9 -0.07 5.94 6 5.85 186354 6.05 114567 5.89 528168 3118509 169
2020-09-14 6.08 6.01 -0.12 5.96 6.1 5.96 185754 6.07 101087 5.94 924207 5553556 198
2020-09-13 6.01 6.08 0.02 6.03 6.18 5.97 157412 6.13 114007 6.01 1181206 7181110 236
2020-09-10 5.89 6.01 0.06 5.95 6.1 5.92 138899 6.05 74466 5.88 1404426 8445148 251
2020-09-09 5.89 5.89 0.02 5.91 6 5.76 168250 6 158676 5.86 953547 5614015 259
2020-09-08 6.06 5.89 -0.25 5.81 6.05 5.74 148417 6 136206 5.76 3449708 20314263 1172
2020-09-02 6.34 6.17 -0.22 6.12 6.39 6.05 256773 6.4 154445 6.08 2400671 14805285 535
2020-09-01 6.54 6.34 -0.26 6.28 6.47 6.23 320330 6.4 115625 6.23 1271117 8061427 220
2020-08-31 6.54 6.54 -0.16 6.38 6.7 6.38 305181 6.54 156995 6.34 1707714 11166596 431
2020-08-30 6.59 6.54 -0.08 6.51 6.68 6.5 414339 6.62 146675 6.51 867331 5672307 268
2020-08-27 6.48 6.59 0.04 6.52 6.7 6.45 314283 6.69 131055 6.5 1492804 9840583 440
2020-08-26 6.51 6.48 -0.05 6.46 6.54 6.44 375273 6.5 168131 6.42 572649 3711316 199
2020-08-25 6.58 6.51 -0.1 6.48 6.57 6.46 397714 6.55 197501 6.47 880073 5732785 405
2020-08-24 6.6 6.58 -0.06 6.54 6.69 6.51 354625 6.68 126671 6.47 2096269 13783343 418
2020-08-23 6.44 6.6 0.16 6.6 6.65 6.5 324160 6.65 168748 6.6 2221927 14666631 541
2020-08-19 6.35 6.44 0.14 6.49 6.5 6.33 298143 6.5 151035 6.35 1089869 7022493 223
2020-08-18 6.42 6.35 -0.02 6.4 6.41 6.3 341649 6.45 189588 6.32 505654 3211196 135
2020-08-17 6.45 6.42 -0.15 6.3 6.51 6.28 269867 6.34 126748 6.25 2221079 14248596 436
2020-08-16 6.31 6.45 0.13 6.44 6.54 6.35 343175 6.5 168295 6.35 1668483 10759376 399
2020-08-13 6.29 6.31 0.06 6.35 6.4 6.26 197087 6.48 192568 6.25 786051 4963537 279
2020-08-12 6.28 6.29 -0.03 6.25 6.4 6.24 233460 6.35 183707 6.22 1308307 8230591 335
2020-08-11 6.44 6.28 -0.06 6.38 6.46 6.2 132160 6.4 222110 6.26 5761256 36203078 1157
2020-08-10 6.45 6.44 -0.11 6.34 6.63 6.34 559701 6.48 156687 6.33 2526689 16277970 512
2020-08-09 6.24 6.45 0.16 6.4 6.55 6.25 534523 6.54 195472 6.3 4268974 27547270 758
2020-08-06 6.2 6.24 0 6.2 6.35 6.17 248447 6.35 149900 6.11 1141694 7126654 207
2020-08-05 6.02 6.2 0.24 6.26 6.32 5.95 251885 6.33 185289 6.01 3521602 21825594 789
2020-08-04 5.94 6.02 0.06 6 6.12 5.96 149356 6.08 137600 5.95 839909 5060303 202
2020-07-29 5.9 5.94 0.04 5.94 5.97 5.85 172514 6 101500 5.85 720238 4280709 200
2020-07-28 5.89 5.9 -0.06 5.83 6.03 5.81 260631 5.95 129325 5.82 1087226 6411999 251
2020-07-27 5.95 5.89 -0.11 5.84 6 5.8 290430 5.95 154104 5.82 906733 5337118 212
2020-07-26 5.99 5.95 -0.09 5.9 6.04 5.9 211181 6.04 90432 5.85 845864 5030912 187
2020-07-22 6.04 5.99 -0.07 5.97 6.05 5.95 208815 6.05 75050 5.9 416555 2495713 119
2020-07-21 5.89 6.04 0.16 6.05 6.13 5.88 193722 6.12 84450 5.94 1511529 9134153 383
2020-07-20 5.67 5.89 0.31 5.98 6 5.6 89982 5.99 71970 5.61 2407958 14191372 521
2020-07-19 5.82 5.67 -0.12 5.7 5.89 5.56 106225 5.78 17500 5.3 1077328 6107872 312
2020-07-16 5.87 5.82 -0.07 5.8 5.97 5.63 135250 5.9 21000 5.31 1322514 7698587 283
2020-07-15 6.13 5.87 -0.33 5.8 6.2 5.52 280231 5.96 20000 5.54 3893752 22837244 1269
2020-07-14 6.29 6.13 -0.18 6.11 6.27 6.04 310821 6.36 163217 6.07 1307357 8018655 371
2020-07-13 6.25 6.29 -0.09 6.16 6.4 6.1 308976 6.26 131182 6.12 7183506 45161875 1597
2020-07-12 6.03 6.25 0.21 6.24 6.4 6.06 156365 6.39 116771 6.16 3845351 24026969 603
2020-07-09 6.19 6.03 -0.19 6 6.15 5.88 145580 6.28 58477 5.92 1648054 9932225 402
2020-07-08 6.16 6.19 -0.1 6.06 6.34 5.92 186360 6.34 147982 5.95 3004126 18587344 596
2020-07-07 6.12 6.16 0.07 6.19 6.21 6.06 199685 6.22 172997 6.11 2370769 14607829 460
2020-07-06 5.95 6.12 0.2 6.15 6.2 5.99 150085 6.2 161162 6.11 3488903 21360782 730
2020-07-05 5.81 5.95 0.09 5.9 6.03 5.8 159156 6.03 209024 5.9 2603024 15498137 506
2020-06-30 5.73 5.81 0.07 5.8 5.93 5.73 290234 5.94 174602 5.72 4182439 24287292 550
2020-06-29 5.79 5.73 -0.08 5.71 5.85 5.66 365857 5.88 270153 5.67 1499075 8587363 444
2020-06-28 5.72 5.79 -0.01 5.71 5.92 5.61 293859 5.88 247078 5.67 2189301 12673611 443
2020-06-25 5.87 5.72 -0.21 5.66 5.89 5.61 99201 5.95 181221 5.63 2142220 12245820 482
2020-06-24 5.56 5.87 0.25 5.81 6 5.75 122245 5.97 378288 5.78 3589981 21069602 888
2020-06-23 5.29 5.56 0.52 5.81 5.81 5.19 0 0 340359 5.63 6389779 35519437 1030
2020-06-22 5.29 5.29 -0.08 5.21 5.45 5.17 272659 5.3 273859 5.2 1772177 9374432 345
2020-06-21 5.32 5.29 0.05 5.37 5.39 5.11 223771 5.41 277318 5.25 2152475 11376415 379
2020-06-18 5.42 5.32 -0.1 5.32 5.4 5.22 188807 5.39 229125 5.27 3847239 20449710 558
2020-06-17 5.46 5.42 -0.13 5.33 5.5 5.33 296729 5.41 183600 5.41 2054287 11138470 365
2020-06-16 5.25 5.46 0.16 5.41 5.6 5.37 146358 5.5 199250 5.38 2182619 11917226 424
2020-06-15 5.09 5.25 0.21 5.3 5.36 5 251329 5.3 167908 5.25 3723520 19564940 724
2020-06-14 5.12 5.09 0.02 5.14 5.17 4.96 270561 5.17 102258 5.05 1514867 7714404 517
2020-06-11 5.19 5.12 -0.08 5.11 5.2 5.05 283210 5.22 83168 5.08 620899 3178770 173
2020-06-10 5.2 5.19 -0.01 5.19 5.24 5.1 303176 5.25 111930 5.1 1276460 6619558 332
2020-06-09 5.2 5.2 -0.09 5.11 5.3 5.08 290575 5.19 108700 5.11 3293359 17110658 977
2020-06-08 5.05 5.2 0.13 5.18 5.3 5.05 192345 5.29 154142 5.13 5419560 28157608 922
2020-06-07 4.8 5.05 0.43 5.23 5.23 4.89 57834 5.24 213450 5.06 10224436 51584133 1952
2020-06-04 4.68 4.8 0.16 4.84 4.87 4.66 401557 4.89 145198 4.72 4606826 22129205 780
2020-06-03 4.75 4.68 -0.09 4.66 4.75 4.63 504262 4.74 131600 4.6 1460921 6834979 302
2020-06-02 4.69 4.75 -0.03 4.66 4.86 4.65 333694 4.79 126100 4.65 3601588 17096502 514
2020-05-31 4.58 4.68 0.12 4.7 4.75 4.6 185637 4.76 123640 4.6 2238852 10485594 263
2020-05-17 4.55 4.52 -0.11 4.44 4.6 4.43 282126 4.6 151200 4.41 1370382 6195925 359
2020-05-14 4.7 4.55 -0.19 4.51 4.68 4.49 305611 4.58 128148 4.47 3283159 14954784 591
2020-05-13 4.67 4.7 0.03 4.7 4.84 4.53 281905 4.72 146602 4.59 3500790 16452549 645
2020-05-12 4.35 4.67 0.43 4.78 4.78 4.55 0 0 265399 4.68 5390968 25199539 801
2020-05-11 4.26 4.35 0.24 4.5 4.5 4.12 326954 4.54 188065 4.3 3699103 16082443 634
2020-05-10 4.21 4.26 0.06 4.27 4.4 4.07 370703 4.33 126214 4.2 3309178 14082921 620
2020-05-07 4.39 4.21 -0.18 4.21 4.39 4 205045 4.34 150926 4.15 2691978 11337385 566
2020-05-06 4.4 4.39 -0.05 4.35 4.45 4.33 251493 4.45 44710 4.33 2371742 10409985 348
2020-05-05 4.36 4.4 0 4.36 4.49 4.31 182471 4.44 154266 4.33 3426661 15079284 529
2020-05-04 4.42 4.36 -0.08 4.34 4.5 4.24 85134 4.45 137456 4.25 4177539 18212360 703
2020-05-03 4.76 4.42 -0.37 4.39 4.7 4.29 292731 4.47 37250 4.3 4272532 18872795 886
2020-04-30 4.82 4.76 -0.08 4.74 4.82 4.71 216856 4.88 102672 4.71 2074484 9867792 388
2020-04-29 4.75 4.82 -0.06 4.69 4.93 4.68 332699 4.84 150282 4.67 6757900 32559135 1048
2020-04-28 4.63 4.75 0.07 4.7 4.8 4.6 416460 4.75 203912 4.68 4812008 22864634 770
2020-04-27 4.71 4.63 -0.1 4.61 4.76 4.52 206361 4.69 153733 4.59 5073488 23508595 767
2020-04-26 4.73 4.71 -0.08 4.65 4.8 4.65 269410 4.7 153463 4.65 4028026 18959848 689
2020-04-23 4.65 4.73 0.01 4.66 4.8 4.65 150537 4.8 143539 4.62 4176082 19744074 645
2020-04-22 4.51 4.65 0.16 4.67 4.77 4.48 150801 4.78 201179 4.65 5860870 27266320 959
2020-04-21 4.38 4.51 0.25 4.63 4.66 4.21 117443 4.65 180549 4.47 6250173 28202890 1109
2020-04-16 4.41 4.38 0.01 4.42 4.47 4.3 147785 4.5 103712 4.38 4624750 20263267 1151
2020-04-15 4.58 4.41 -0.23 4.35 4.55 4.33 237340 4.5 88410 4.32 4973969 21919049 1054
2020-04-14 4.29 4.58 0.21 4.5 4.7 4.45 96880 4.6 236906 4.48 10244347 46928190 1282
2020-04-13 3.99 4.29 0.39 4.38 4.38 4.15 0 0 177603 4.38 8820176 37816896 1071
2020-04-12 3.93 3.99 0.2 4.13 4.15 3.77 200047 4.17 341537 4.02 6643914 26491304 1091
2020-04-09 3.93 3.93 -0.08 3.85 4.11 3.83 114675 4 177388 3.84 4965303 19513492 812
2020-04-08 3.78 3.93 0.07 3.85 4.05 3.83 228852 3.9 161013 3.84 5859129 23037243 842
2020-04-07 3.48 3.78 0.34 3.82 3.82 3.62 0 0 340941 3.82 6150141 23266427 816
2020-04-06 3.26 3.48 0.32 3.58 3.58 3.3 0 0 190190 3.47 4918973 17106968 869
2020-04-05 3.36 3.26 -0.13 3.23 3.31 3.23 221442 3.37 172635 3.21 1419223 4628505 280
2020-04-02 3.32 3.36 0 3.32 3.41 3.32 172956 3.41 100813 3.28 1722731 5796698 328
2020-04-01 3.39 3.32 -0.05 3.34 3.37 3.29 278909 3.4 150854 3.27 1441375 4788978 289
2020-03-31 3.3 3.39 0.09 3.39 3.43 3.34 143316 3.4 176564 3.33 2377912 8051555 423
2020-03-30 3.41 3.3 -0.12 3.29 3.37 3.26 198029 3.4 120078 3.27 2121325 7005848 459
2020-03-29 3.48 3.41 -0.08 3.4 3.47 3.36 214439 3.49 211261 3.37 2020187 6891847 400
2020-03-26 3.44 3.48 0.08 3.52 3.52 3.39 152704 3.55 189610 3.4 2450463 8519619 493
2020-03-25 3.34 3.44 0.13 3.47 3.54 3.35 124305 3.55 192239 3.32 2805955 9654470 495
2020-03-24 3.43 3.34 -0.12 3.31 3.5 3.23 104343 3.4 90196 3.27 3632752 12128272 674
2020-03-23 3.4 3.43 -0.08 3.32 3.64 3.25 80541 3.47 56792 3.22 5758195 19745141 1489
2020-03-22 3 3.14 0.12 3.12 3.26 3 40676 3.15 168763 3.02 3788521 11913595 766
2020-03-19 2.9 3 0.29 3.19 3.19 2.61 0 0 159689 3.11 9385269 28192321 1207
2020-03-18 3.2 2.9 -0.32 2.88 3.21 2.88 111437 2.88 0 0 2904175 8428200 415
2020-03-17 3.47 3.2 -0.34 3.13 3.38 3.13 101546 3.13 0 0 2927321 9362951 603
2020-03-16 3.83 3.47 -0.38 3.45 3.6 3.45 76940 3.45 0 0 5619822 19490787 741
2020-03-15 4.24 3.83 -0.42 3.82 4.02 3.82 139166 3.82 0 0 2784034 10669241 455
2020-03-11 4.25 4.24 -0.06 4.19 4.4 4.11 110303 4.35 89474 4.13 2980687 12634609 813
2020-03-10 4.13 4.25 0.17 4.3 4.32 4.13 43283 4.36 152205 4.26 3603963 15310126 908
2020-03-09 4.49 4.13 -0.34 4.15 4.24 4.05 74338 4.37 94476 4.11 5439082 22481119 892
2020-03-08 4.5 4.49 0.02 4.52 4.6 4.35 131746 4.55 138633 4.47 4587843 20608975 1155
2020-03-05 4.58 4.77 0.24 4.82 4.85 4.69 154844 4.82 420394 4.77 5199453 24793303 1576
2020-03-04 4.55 4.58 0.14 4.69 4.69 4.48 115837 4.7 356050 4.62 6669258 30577871 1245
2020-03-03 4.56 4.55 0.03 4.59 4.67 4.44 151064 4.62 225151 4.55 10968024 49913132 1946
2020-03-02 4.8 4.56 -0.48 4.32 4.97 4.32 88133 4.54 0 0 9147522 41756712 1494
2020-03-01 5.05 4.8 -0.28 4.77 5.25 4.55 43355 5 72735 4.7 8045611 38642436 1382
2020-02-27 5.73 5.57 -0.29 5.44 5.82 5.36 213203 5.69 122462 5.38 8089821 45058725 1291
2020-02-26 16.84 17.18 0.47 17.31 17.4 16.95 11388 17.42 12184 17.18 1654104 28420455 969
2020-02-12 21.54 20.97 -0.8 20.74 21.6 20.7 77680 20.87 50118 20.65 1913406 40127392 1290
2020-02-11 20.99 21.54 0.51 21.5 21.83 21.29 68111 21.65 78266 21.25 2902027 62497013 1825
2020-02-10 21.23 20.99 -0.05 21.18 21.25 20.65 83110 21.28 64974 20.75 926664 19454904 860
2020-02-09 20.91 21.23 0.34 21.25 21.5 20.97 89285 21.29 61969 20.95 1007496 21390673 839
2020-02-06 20.36 20.91 0.64 21 21.31 20.45 73089 21.31 69767 20.77 1860478 38907717 1684
2020-01-16 22.54 22.48 -0.14 22.4 22.79 22.25 66158 22.65 23132 22.4 201375 4526379 179
2020-01-15 22.86 22.54 -0.45 22.41 22.75 22.41 69438 22.82 15900 22.22 157484 3549093 161
2020-01-14 22.97 22.86 -0.19 22.78 23 22.55 73970 22.99 18820 22.51 156293 3572962 187
2020-01-13 23.04 22.97 -0.24 22.8 23.29 22.6 58655 23.29 21887 22.7 459813 10560140 306
2019-12-12 23.39 23.23 -0.19 23.2 23.69 23.05 35255 23.68 34746 23.01 182125 4230394 177
2019-12-11 23.58 23.39 -0.28 23.3 23.69 23.2 53835 23.7 31826 23.15 273434 6395376 214
2019-12-10 23.72 23.58 0.18 23.9 23.92 23.35 68803 23.92 53207 23.36 274818 6480168 247
2019-12-09 23.78 23.72 -0.33 23.45 24.4 23.2 63686 23.45 38824 23.32 468591 11115374 339
2019-12-08 24.11 23.78 -0.26 23.85 24 23.55 41787 24.2 29946 23.55 104324 2480361 118
2019-12-05 24.36 24.11 -0.38 23.98 24.59 23.78 43083 24.3 35646 23.8 420288 10135175 325
2019-12-04 24.29 24.36 0.01 24.3 24.64 24.06 56691 24.5 36106 24.13 453149 11039171 401
2019-12-03 23.97 24.29 0.43 24.4 24.6 23.5 46297 24.4 33308 24.33 961583 23356922 407
2019-12-02 24.59 23.97 -0.82 23.77 24.6 23.35 40569 24.5 19950 23.4 615671 14760686 503
2019-12-01 24.2 24.59 0.29 24.49 24.85 24.26 45730 24.85 26862 24.25 250271 6153929 304
2019-11-28 23.9 24.2 0.35 24.25 24.45 23.93 17060 24.42 18362 23.71 367680 8898192 302
2019-11-27 24.27 23.9 -0.3 23.97 24.43 23.53 20784 24.69 27035 23.9 452438 10814276 327
2019-11-26 24.94 24.27 -0.74 24.2 25.02 24 75288 24.5 10258 24.05 892667 21666705 484
2019-11-25 25.12 24.94 -0.21 24.91 25.4 24.7 143573 25 38656 24.72 524947 13089619 395
2019-11-24 25.3 25.12 -0.25 25.05 25.3 24.9 149918 25.15 31483 24.81 355274 8924701 244
2019-11-21 25.54 25.3 -0.46 25.08 25.58 25.05 133724 25.43 15238 25 410882 10396272 360
2019-11-20 26.02 25.54 -0.72 25.3 25.96 25.16 211328 25.5 21371 25.16 1030990 26330165 677
2019-11-19 26.28 26.02 -0.33 25.95 26.4 25.71 199593 25.99 26903 25.63 897640 23360142 464
2019-11-18 26.47 26.28 -0.21 26.26 26.51 26.1 202763 26.5 20053 26.15 407098 10697627 284
2019-11-17 26.28 26.47 0.15 26.43 26.78 26.1 211635 26.47 19660 26.1 507288 13428617 449
2019-11-14 26.19 26.28 0.01 26.2 26.45 26.02 181305 26.5 22059 26.15 562738 14789040 434
2019-11-13 26.43 26.19 -0.25 26.18 26.55 26.04 196230 26.5 33104 26.2 517986 13567390 341
2019-11-12 26.56 26.43 -0.21 26.35 26.6 26.27 206023 26.5 66419 26.3 475461 12568114 355
2019-11-11 26.76 26.56 -0.39 26.37 27.29 26.34 189721 26.65 37838 26.34 320294 8507449 423
2019-11-07 27 26.76 -0.33 26.67 27.05 26.63 153381 27.07 39043 26.66 492460 13178631 358
2019-11-06 26.78 27 0.12 26.9 27.31 26.66 176910 27.39 93743 26.8 1202197 32457797 653
2019-11-05 26.69 26.78 0.09 26.78 26.95 26.61 154046 26.98 91258 26.66 273575 7325663 217
2019-11-04 27.19 26.69 -0.49 26.7 27.19 26.42 156208 26.98 91567 26.51 799791 21346871 549
2019-11-03 26.88 27.19 0.11 26.99 27.5 26.86 149085 27.44 45187 26.83 1717268 46684143 974
2019-10-31 27.21 26.88 -0.32 26.89 27.35 26.61 127810 26.9 18762 26.67 849960 22848935 525
2019-10-30 27.6 27.21 -0.6 27 27.8 26.87 138228 27.5 35467 26.85 1430482 38928564 826
2019-10-29 27.45 27.6 0.25 27.7 27.94 27.27 179148 27.7 55252 27.37 1177802 32506200 763
2019-10-28 27.39 27.45 -0.04 27.35 27.67 27.24 161816 27.58 51667 27.16 516087 14168901 450
2019-10-27 27.28 27.39 0.12 27.4 27.5 27.25 157516 27.26 47317 27.16 545549 14943868 475
2019-10-24 27.08 27.28 0.25 27.33 27.46 27.06 91767 27.5 20467 26.65 364956 9955271 263
2019-10-23 27.45 27.08 -0.35 27.1 27.36 26.86 133815 27.7 33567 26.7 334606 9059837 268
2019-10-22 27.42 27.45 0.07 27.49 27.83 27.2 133836 27.8 42837 27.33 4274232 117322154 681
2019-10-21 27.44 27.42 -0.04 27.4 27.8 27.2 129020 27.7 42377 27.21 362919 9951973 398
2019-10-20 27.77 27.44 -0.17 27.6 27.85 27 118534 27.65 40028 27.03 430012 11799879 432
2019-10-17 27.31 27.77 0.39 27.7 28.09 27.46 105150 28 23768 27.57 3069132 85243841 1368
2019-10-16 26.61 27.31 1.02 27.63 27.69 26.87 141794 27.64 45157 27 1235622 33748453 688
2019-10-15 27.09 26.61 -0.19 26.9 27 26.2 120867 26.99 48792 26.4 988397 26304145 576
2019-10-14 27.35 27.09 -0.43 26.92 27.69 26.7 139845 27.4 84200 26.75 671322 18187243 423
2019-10-13 27.38 27.35 0.12 27.5 27.5 27 110455 27.69 58565 27.3 681939 18650646 390
2019-10-10 26.68 27.38 0.62 27.3 27.7 27.04 114513 27.49 44315 27.15 1174781 32161280 553
2019-10-09 27.12 26.68 -0.02 27.1 27.2 25.87 130545 27.29 34715 26.8 1322614 35281583 587
2019-10-08 26.87 27.12 -0.07 26.8 27.5 26.52 113378 27.2 8522 26 933302 25307433 499
2019-10-07 26.27 26.87 0.51 26.78 27.25 26.55 119142 27 22590 26.5 1014736 27264604 534
2019-10-03 26.34 26.27 0.16 26.5 26.5 25.9 51372 26.71 26455 26.35 735890 19330184 421
2019-10-02 25.64 26.34 0.86 26.5 26.8 25.8 89234 26.79 29840 26.3 1756109 46260522 834
2019-10-01 24.99 25.64 1.15 26.14 26.15 24.6 20253 26.25 25425 25.63 1077388 27621772 487
2019-09-30 24.93 24.99 0.07 25 25.47 24.76 21246 25.5 26540 24.52 679384 16976736 335
2019-09-29 23.61 24.93 1.54 25.15 25.28 24.4 12301 25.49 38657 24.9 927846 23131387 423
2019-09-26 23.38 23.61 0.6 23.98 23.99 23 13111 24.24 6585 23.59 774760 18288798 424
2019-09-25 22.56 23.38 1.11 23.67 23.7 22.66 59997 23.67 10344 23.12 1007623 23557627 479
2019-09-24 23.8 22.56 -1.04 22.76 23.7 21.81 10571 23.23 13100 21.9 735840 16601218 412
2019-09-22 26.32 24.07 -2.63 23.69 25.62 23.69 50751 24.34 0 0 1427058 34347199 669
2019-09-18 25.72 25.42 0.16 25.88 26 24.91 46702 25.9 25991 25.05 282031 7170591 309
2019-09-17 26.53 25.72 -0.63 25.9 26.5 25.02 80915 26.3 19064 25.31 1207972 31071790 659
2019-09-15 27.2 26.71 -0.56 26.64 27.34 26.36 102610 26.7 19318 26.31 301499 8053567 270
2019-09-12 27.1 27.2 0.27 27.37 27.55 26.95 94603 27.68 30869 27.02 643790 17508407 253
2019-09-11 27.32 27.1 -0.38 26.94 27.51 26.94 117653 27.27 65378 26.93 261069 7075368 187
2019-09-10 27.18 27.32 0.07 27.25 27.5 27 83758 27.45 56860 27.02 342640 9359363 405
2019-09-09 27.74 27.18 -0.74 27 28.1 26.85 108459 27.48 48841 26.81 774909 21063960 529
2019-09-08 27.96 27.74 -0.21 27.75 27.91 27.56 101224 28 32504 27.6 71975 1996467 74
2019-09-05 28.17 27.96 -0.17 28 28 27.61 69332 28.76 26432 27.73 189142 5287954 121
2019-08-25 26.93 26.81 0.07 27 27.55 26.5 91094 27.4 34504 26.31 549472 14730070 322
2019-08-22 26.7 26.93 0.3 27 27.23 26.66 71639 27.46 14252 26.25 497731 13406193 279
2019-08-21 26.74 26.7 0.06 26.8 27.1 26.3 94499 26.98 44953 26.25 527588 14087226 277
2019-08-20 26.25 26.74 0.55 26.8 26.85 26.5 95353 26.9 63280 26.25 327569 8758270 203
2019-08-19 25.63 26.25 0.87 26.5 26.59 25.7 62400 26.67 56655 26.26 1014012 26619774 731
2019-08-18 24.88 25.63 1.47 26.35 26.35 24.9 46690 26.45 29475 25.25 1498225 38392421 669
2019-08-15 25.53 24.88 -0.57 24.96 25.49 24.65 11839 25.3 12870 24.4 717981 17866687 349
2019-08-15 25.53 24.88 -0.57 24.96 25.49 24.65 11839 25.3 12870 24.4 717981 17866687 349
2019-08-15 25.53 24.88 -0.57 24.96 25.49 24.65 11839 25.3 12870 24.4 717981 17866687 349
2019-08-08 23.66 24.27 0.92 24.58 24.59 23.9 18476 24.84 3397 23.92 731652 17758897 463
2019-08-08 23.66 24.27 0.92 24.58 24.59 23.9 18476 24.84 3397 23.92 731652 17758897 463
2019-08-08 23.66 24.27 0.92 24.58 24.59 23.9 18476 24.84 3397 23.92 731652 17758897 463
2019-08-08 23.66 24.27 0.92 24.58 24.59 23.9 18476 24.84 3397 23.92 731652 17758897 463
2019-08-08 23.66 24.27 0.92 24.58 24.59 23.9 18476 24.84 3397 23.92 731652 17758897 463
2019-08-08 23.66 24.27 0.92 24.58 24.59 23.9 18476 24.84 3397 23.92 731652 17758897 463
2019-08-08 23.66 24.27 0.92 24.58 24.59 23.9 18476 24.84 3397 23.92 731652 17758897 463
2019-08-08 23.66 24.27 0.92 24.58 24.59 23.9 18476 24.84 3397 23.92 731652 17758897 463
2019-08-08 23.66 24.27 0.92 24.58 24.59 23.9 18476 24.84 3397 23.92 731652 17758897 463
2019-08-08 23.66 24.27 0.92 24.58 24.59 23.9 18476 24.84 3397 23.92 731652 17758897 463
2019-08-08 23.66 24.27 0.92 24.58 24.59 23.9 18476 24.84 3397 23.92 731652 17758897 463
2019-08-08 23.66 24.27 0.92 24.58 24.59 23.9 18476 24.84 3397 23.92 731652 17758897 463
2019-08-07 23.39 23.66 0.47 23.86 23.86 23.48 80665 23.9 22422 23.23 695377 16454869 457
2019-08-06 23.27 23.39 0.08 23.35 23.5 23 76273 23.5 71922 23.04 437885 10241874 168
2019-08-05 23.09 23.27 0.16 23.25 23.5 23.07 66117 23.59 75462 23.11 418919 9750152 257
2019-08-04 23.01 23.09 0.09 23.1 23.3 22.82 83250 23.1 80264 23.01 248383 5734144 185
2019-08-01 22.76 23.01 0.44 23.2 23.21 22.72 40555 23.23 67964 22.02 143878 3311310 106
2019-08-01 22.76 23.01 0.44 23.2 23.21 22.72 40555 23.23 67964 22.02 143878 3311310 106
2019-08-01 22.76 23.01 0.44 23.2 23.21 22.72 40555 23.23 67964 22.02 143878 3311310 106
2019-07-25 20.66 20.96 0.34 21 21.3 20.6 61572 21.25 26505 20.66 377266 7908549 216
2019-07-24 21.17 20.66 -0.2 20.97 21.1 20.42 79961 20.97 49286 20.41 785930 16239112 475
2019-07-22 20.97 21.17 0.01 20.98 21.46 20.9 92871 21.25 70682 20.85 616407 13046856 369
2019-07-21 21.22 20.97 -0.32 20.9 21.19 20.84 79583 21.45 57735 20.85 240711 5048219 205
2019-07-18 21.14 21.22 0.02 21.16 21.77 21 72511 21.89 43497 20.96 256281 5439217 213
2019-07-18 21.14 21.22 0.02 21.16 21.77 21 72511 21.89 43497 20.96 256281 5439217 213
2019-07-18 21.14 21.22 0.02 21.16 21.77 21 72511 21.89 43497 20.96 256281 5439217 213
2019-06-27 22.22 23.24 1.27 23.49 23.65 22.82 28746 23.87 12877 22.71 1469245 34148741 784
2019-06-27 22.22 23.24 1.27 23.49 23.65 22.82 28746 23.87 12877 22.71 1469245 34148741 784
2019-06-24 21.89 21.39 -0.59 21.3 22.02 21.03 110082 21.5 4955 21.01 521280 11148902 274
2019-06-23 22.22 21.89 -0.28 21.94 22.43 21.73 37277 22.69 17665 21.6 126347 2765778 120
2019-06-20 22.67 22.22 -0.44 22.23 22.74 21.95 44336 22.69 13230 22.08 653739 14527088 312
2019-06-20 22.67 22.22 -0.44 22.23 22.74 21.95 44336 22.69 13230 22.08 653739 14527088 312
2019-06-20 22.67 22.22 -0.44 22.23 22.74 21.95 44336 22.69 13230 22.08 653739 14527088 312
2019-06-13 22.53 22.9 0.23 22.76 23.17 22.6 11074 23.19 49950 22.61 783231 17935699 470
2019-06-12 21.85 22.53 1.02 22.87 22.93 21.7 34520 22.9 32681 22.5 1701098 38317958 933
2019-06-11 21.52 21.85 -0.03 21.49 22.38 21.49 78307 22 42670 21.83 1269546 27736903 691
2019-06-10 20.93 21.52 0.86 21.79 21.83 21 21218 21.87 57396 21.51 1219319 26238598 599
2019-06-09 20.2 20.93 0.68 20.88 21.3 20.65 73199 21.16 39702 20.56 403307 8440869 274
2019-06-03 20 20.2 0.5 20.5 20.58 20 29677 20.94 27422 20.4 150743 3045098 150
2019-06-02 20.5 20 -0.33 20.17 20.38 19.65 11924 20.45 42763 20 164506 3289316 153
2019-05-30 21.3 20.5 -1.2 20.1 20.99 19.9 24256 20.94 3885 20.1 491488 10073378 253
2019-05-23 21.01 21.11 -0.26 20.75 21.5 20.73 17832 21.5 22130 20 225679 4765201 214
2019-05-22 20.45 21.01 0.71 21.16 21.3 20.77 15100 21.5 25489 21.01 522585 10977219 475
2019-05-21 19.72 20.45 1.28 21 21 19.36 3575 21.4 27428 20.5 871271 17814027 640
2019-05-20 21.04 19.72 -1.57 19.47 20.95 19.15 29992 20.19 16275 19.14 1083412 21360706 584
2019-05-19 21.91 21.04 -1.21 20.7 22.1 20.5 29661 20.99 13481 20.3 436883 9190422 325
2019-05-16 22.67 21.91 -0.68 21.99 22.43 21.61 29177 22.14 22570 21.51 217241 4759316 199
2019-05-15 22.5 22.67 -0.2 22.3 23.3 22.05 37352 22.95 19516 22 670370 15198849 587
2019-05-14 22.25 22.5 0.25 22.5 22.75 22.25 36517 22.95 21885 22.26 314830 7084058 314
2019-05-13 22.8 22.25 -0.3 22.5 22.98 21.88 40287 22.9 15323 22.06 750329 16694044 568
2019-05-12 22.2 22.8 0.55 22.75 23.24 22.6 25650 22.99 30974 22.6 401828 9163326 395
2019-05-09 22.29 22.2 0.51 22.8 22.84 21.5 19920 23 13349 22.01 824936 18317290 591
2019-05-06 24.16 23.15 -0.94 23.22 24.3 22.8 15620 23.5 22580 22.75 370758 8581805 308
2019-05-05 25.18 24.16 -1.33 23.85 25.28 23.53 38932 24.37 42601 23.76 1346371 32525837 832
2019-05-02 25.78 25.18 -0.8 24.98 26.15 24.74 64487 25.4 44720 24.65 686745 17293490 509
2019-04-30 25.9 25.78 -0.01 25.89 26.1 25.67 55582 25.96 12525 25.64 199932 5154960 155
2019-04-24 26.14 25.9 -0.31 25.83 26.14 25.71 62743 25.98 15768 25.75 466467 12082974 430
2019-04-23 26.84 26.14 -1 25.84 26.79 25.65 100305 26.4 29365 25.65 544471 14234324 433
2019-04-22 26.5 26.84 0.39 26.89 27.2 26.54 108378 27 42718 26.51 957067 25685906 520
2019-04-21 26.32 26.5 0.18 26.5 27 26.31 52163 26.53 33983 26.1 518817 13749502 239
2019-04-18 26.26 26.32 -0.13 26.13 26.85 26.1 65422 26.47 34430 26 885468 23306414 494
2019-04-17 26.83 26.26 -0.18 26.65 26.7 25.85 167000 26.9 66150 26.3 876908 23024088 510
2019-04-16 27.4 26.83 -0.8 26.6 27.3 26.3 156162 26.94 70326 26.31 981724 26335730 589
2019-04-15 28.17 27.4 -1.2 26.97 28.29 26.78 186757 27.54 55995 26.9 2120915 58123151 1199
2019-04-14 26.08 27.38 1.42 27.5 28 26.32 82566 28 84677 27.1 3034323 83080355 1408
2019-04-11 26.02 26.08 0.06 26.08 26.3 25.87 162860 26.47 26772 25.54 704755 18378988 392
2019-04-10 26.56 26.02 -0.81 25.75 26.58 25.6 227174 26.19 26972 25.54 1081785 28148103 598
2019-04-03 24.55 25.7 1.43 25.98 26.13 24.69 148396 26 64397 25.3 3466302 89096110 1415
2019-04-02 24.62 24.55 -0.16 24.46 24.79 24.32 175346 24.69 53242 24.32 675224 16577673 381
2019-04-01 24.75 24.62 -0.38 24.37 24.81 24.35 130047 24.82 38452 24.32 1038106 25553706 834
2019-03-27 22.78 22.94 0 22.78 23.3 22.6 61518 23.27 32953 22.68 378641 8684943 362
2019-03-26 23.17 22.78 -0.34 22.83 23.28 22.5 67753 23.23 28627 22.81 358792 8172718 278
2019-03-25 23.89 23.17 -0.95 22.94 23.7 22.8 112697 23.29 21451 22.8 721822 16725217 465
2019-03-24 23.99 23.89 -0.33 23.66 24.28 23.61 111892 24 37601 23.6 456881 10915337 299
2019-03-21 24.14 23.99 -0.24 23.9 24.45 23.62 107532 24.41 33550 23.85 847998 20341576 550
2019-03-20 24.2 24.14 -0.36 23.84 24.67 23.81 103268 24.54 63050 24.5 1031148 24887578 1020
2019-03-19 24.91 24.2 -0.75 24.16 24.8 23.8 123286 24.4 49301 23.91 1080106 26141178 715
2019-03-14 25.14 24.53 -0.85 24.29 25.76 24 39617 24.29 26500 24 2432813 59680222 1660
2019-03-11 20.54 21.59 1.11 21.65 22.1 20.57 77331 21.99 63520 21.52 2161721 46669850 1122
2019-03-10 20.68 20.54 -0.21 20.47 20.97 20.3 80969 20.96 54916 20.33 516342 10604464 407
2019-02-27 21.29 20.91 -0.49 20.8 21.24 20.72 96001 21.57 51944 20.68 170346 3561526 135
2019-02-25 21.06 21.41 0.34 21.4 21.66 21 77583 21.69 48958 21.19 131102 2806952 114
2019-02-21 21.68 21.4 -0.43 21.25 21.66 21.24 90492 21.93 36945 21.17 356645 7632710 245
2019-02-17 21.52 22.09 0.68 22.2 22.42 21.76 77825 22.29 33270 21.9 626115 13831260 432
2019-02-14 21.48 21.52 0.09 21.57 21.8 21.27 62970 21.9 52627 21.5 240157 5169204 190
2019-01-10 18.74 18.98 0.23 18.97 19.25 18.55 91327 19.24 66301 18.9 1265019 24010971 687
2018-12-30 18.17 17.96 -0.37 17.8 18.31 17.8 177224 18.2 44006 17.77 218595 3925568 152
2018-12-27 18.17 18.17 -0.2 17.97 18.45 17.97 156789 18.33 37922 17.97 281473 5114015 203
2018-12-26 17.84 18.17 0.26 18.1 18.35 17.9 151751 18.19 58556 17.84 339367 6167611 206
2018-12-25 17.85 17.84 0.2 18.05 18.25 17.4 129541 18.25 45402 17.7 795717 14195495 478
2018-12-24 18.16 17.85 -0.16 18 18 17.58 135108 18.08 42070 17.67 303448 5416946 229
2018-11-14 19.05 18.52 -0.59 18.46 18.96 18.44 134129 18.95 57374 18.43 271552 5030385 228
2018-11-13 19.27 19.05 -0.55 18.72 19.5 18.71 144118 19 58181 19 614400 11702098 489
2018-11-12 19.22 19.27 0.26 19.48 19.49 19.1 118168 19.5 130416 19.27 732593 14116761 442
2018-11-11 19.17 19.22 -0.11 19.06 19.5 19.06 122597 19.29 133037 19.05 468612 9007633 309
2018-11-01 17.94 17.66 -0.24 17.7 17.9 17.33 128834 17.84 43340 17.41 1092048 19281027 696
2018-10-31 18.3 17.94 -0.84 17.46 18.5 17.46 109969 17.65 42651 17.42 1755368 31495988 1003
2018-10-30 18.3 18.3 -0.15 18.15 18.55 18.01 88824 18.3 92335 18.12 474922 8691361 306
2018-10-29 18.29 18.3 0.11 18.4 18.57 17.9 93559 18.6 20033 18.12 441240 8072568 315
2018-10-28 18.25 18.29 0.02 18.27 18.7 18.1 59301 18.68 29429 18.21 379438 6938513 258
2018-10-25 18.92 18.25 -0.28 18.64 18.75 17.9 24603 19.04 9260 18.11 946129 17266698 498
2018-10-24 19.93 18.92 -1.44 18.49 19.5 18.31 76741 19.5 1000 18.07 826286 15637365 552
2018-10-23 20.63 19.93 -1.38 19.25 20.7 19.1 155000 19.88 13415 19.21 1432317 28541526 815
2018-10-22 20.64 20.63 0.01 20.65 21 20.49 233000 20.73 43986 20.56 972872 20072210 392
2018-10-21 20.95 20.64 -0.15 20.8 20.97 20.34 127010 21.21 37315 20.56 450850 9304964 359
2018-10-18 21.42 20.95 -0.66 20.76 21.5 20.6 118073 21.48 24546 20.6 375470 7865680 222
2018-10-17 21.62 21.42 -0.12 21.5 21.63 21.14 122237 21.5 60401 21.35 145997 3126642 145
2018-10-16 21.29 21.62 0.2 21.49 21.95 21.3 103273 21.95 50086 21.16 554601 11991269 293
2018-10-15 21.48 21.29 0 21.48 21.79 20.8 83842 21.84 21449 21.16 947031 20162244 482
2018-10-14 20.21 21.48 1.07 21.28 21.84 21.1 163082 21.4 26057 21.24 1985709 42656040 706
2018-10-11 20 20.21 0.4 20.4 20.5 19.91 59915 20.76 28016 20.12 791021 15985770 495
2018-10-10 20.93 20.96 -0.11 20.82 21.3 20.55 133579 21 57627 20.7 687097 14404440 570
2018-10-09 20.37 20.93 0.13 20.5 21.44 20.37 220889 21 42343 20.46 1521033 31842425 759
2018-10-08 20.68 20.37 -0.13 20.55 21.2 19.93 127041 21 51022 20.02 863749 17592792 602
2018-10-02 21.48 21.55 0.07 21.55 21.77 21.27 158715 21.57 54928 21.55 1206119 25992248 728
2018-10-01 22.29 21.48 -0.99 21.3 22.23 21.08 82162 21.49 66928 21.1 1567698 33669884 989
2018-09-30 22.84 22.29 -0.82 22.02 23.2 21.92 177259 22.1 12960 21.84 2271715 50625518 927
2018-09-13 28.56 28.08 -0.56 28 28.8 27.85 64111 28.79 25200 27.82 405667 11389448 374
2018-09-12 29.11 28.56 -0.74 28.37 29 28.12 182333 28.9 38167 28.2 284556 8126555 201
2018-09-10 29.96 29.11 -0.97 28.99 29.6 28.73 189275 29.2 22700 28.73 405937 11814996 559
2018-09-09 30.15 29.96 -0.36 29.79 30.3 29.62 211216 30.3 22180 29.6 199497 5976271 180
2018-09-06 30.15 30.15 -0.03 30.12 30.5 30 182223 30.5 54009 29.8 306716 9248546 235
2018-09-05 31.2 30.15 -0.7 30.5 31 29.61 164252 29.85 31368 29.91 1758039 53000055 1572
2018-09-04 30.43 31.2 0.42 30.85 31.51 30.81 153247 31 79966 30.85 1297240 40468750 818
2018-09-03 30.06 30.43 1.24 31.3 31.3 29.75 260253 31.3 62677 30.77 1978469 60203126 1209
2018-09-02 29.15 30.06 0.95 30.1 30.42 29.45 110267 30.38 69324 30 2030708 61033422 1107
2018-08-30 28.52 29.15 1.08 29.6 29.66 28.37 101547 29.68 27472 28.34 1933966 56380312 834
2018-08-29 28.18 28.52 0.32 28.5 28.75 28.4 135139 28.75 38878 28.02 1443573 41173582 718
2018-08-28 27.63 28.18 0.67 28.3 28.35 28 114709 28.47 49725 28 1156555 32588329 536
2018-08-27 27.4 27.63 0.8 28.2 28.25 26.8 206773 28.25 52247 27.83 617970 17074035 357
2018-08-26 27.51 27.4 -0.35 27.16 27.9 27.15 143099 27.48 21950 27.04 283761 7775642 189
2018-08-19 27.25 27.51 0.35 27.6 27.7 27.3 129590 27.73 20900 27.07 592731 16303923 277
2018-08-15 26.67 27.23 0.63 27.3 27.68 26.3 124239 27.75 41000 27.1 1200470 32693955 699
2018-08-12 28.79 28.42 -0.69 28.1 28.95 28 142483 28.68 48523 27.8 381220 10835683 354
2018-08-02 29.05 28.65 -0.49 28.56 29.1 28.48 86581 29.2 97850 28.53 498597 14282950 376
2018-08-01 28.88 29.05 -0.11 28.77 29.7 28.6 105451 28.94 95124 28.65 859915 24982771 579
2018-07-31 28.74 28.88 0.37 29.11 29.4 28.4 84013 29.47 111548 28.84 1197661 34583682 959
2018-07-30 29.26 28.74 -0.84 28.42 29.23 28.31 85881 28.79 116627 28.36 1216244 34955485 844
2018-07-29 28.44 29.26 0.66 29.1 29.68 28.86 108526 29.48 102745 29.06 1177743 34458762 902
2018-07-24 27.31 28.44 1.64 28.95 28.95 27.64 81173 28.97 57245 28.52 1794645 51042879 1049
2018-07-15 25.01 25.01 -0.3 24.71 25.48 24.69 56829 25.26 89105 24.62 172175 4305631 161
2018-07-12 25.13 25.01 -0.21 24.92 25.4 24.9 62613 25.49 100140 24.8 287514 7191653 174
2018-07-09 25.46 25.58 0.46 25.92 26.05 24.6 60400 26.15 54315 25.5 575677 14728298 613
2018-07-08 26.73 25.46 -1.93 24.8 26.99 24.65 55975 25.5 13730 24.51 794175 20220407 558
2018-07-05 28 26.73 -1.16 26.84 27.5 26.3 50885 27.72 51641 26.36 1242104 33204859 938
2018-07-03 28.9 28.52 -0.45 28.45 28.93 28.3 83047 29 26357 28.28 379671 10826618 385
2018-07-02 29.61 28.9 -1.11 28.5 29.62 28.3 85176 28.99 16887 28.28 873502 25242562 628
2018-06-28 29.18 29.61 0.52 29.7 29.85 29.3 59641 29.83 30405 29.57 533835 15806171 374
2018-06-27 29.86 29.18 -0.62 29.24 29.85 28.95 67747 29.6 23701 29.01 847542 24727131 536
2018-06-26 30.45 29.86 -0.93 29.52 30.35 29.52 169612 30 23513 29.52 427764 12774203 278
2018-06-25 31.34 30.45 -1.34 30 31.2 29.97 160892 30.48 22296 29.85 571170 17389617 388
2018-06-21 30.65 31.11 0.34 30.99 31.57 30.8 59696 31.39 36063 30.83 165881 5160105 196
2018-06-20 29.94 30.65 1.31 31.25 31.25 29.8 65136 31.25 25761 30.8 1032711 31650070 686
2018-06-19 29.94 29.94 0.26 30.2 30.2 29.4 39876 30.23 23303 30 152585 4568897 159
2018-06-14 30.09 29.94 -0.29 29.8 30.25 29.66 36700 30.55 28755 29.8 174940 5238578 181
2018-06-13 29.82 30.09 0.43 30.25 30.47 29.71 43635 30.5 27312 30.2 443393 13340549 306
2018-05-31 31.4 30.78 0.07 31.47 31.49 30 16770 31.9 14325 31.03 344067 10588849 485
2018-05-30 32.21 31.4 -0.82 31.39 32.08 31.1 26174 31.99 16534 31.11 223615 7020927 226
2018-05-29 32.21 32.21 -0.16 32.05 32.79 32.05 64399 32.23 27223 32 172906 5569580 131
2018-05-28 31.28 32.21 1.5 32.78 32.78 31.35 48668 32.79 34424 32.06 515290 16595970 421
2018-05-23 31.26 31.33 -0.06 31.2 31.7 31.12 46817 31.74 30044 31.02 86140 2699114 72
2018-05-22 31.74 31.26 -0.68 31.06 32.06 30.7 52148 31.96 29873 31 340024 10630240 366
2018-05-21 31.34 31.74 0.21 31.55 32.01 31.5 37028 32.14 32273 31.3 239284 7596049 188
2018-05-20 32.06 31.34 -0.74 31.32 31.62 31 55963 32 9533 31.33 82016 2570142 106
2018-05-17 31.96 32.06 -0.4 31.56 32.35 31.56 48411 32.27 16873 31.5 152078 4876282 126
2018-05-16 31.89 31.96 0.03 31.92 32.45 31.5 55086 32.08 31883 31.8 397051 12691563 316
2018-05-15 31.24 31.89 0.31 31.55 32.25 31.49 40831 32.24 89323 31.43 293850 9370507 234
2018-05-14 32.3 31.24 -0.85 31.45 32.47 30.84 62045 31.7 19181 31 154583 4828427 191
2018-05-13 31.85 32.3 0.19 32.04 32.87 32 50531 32.64 10125 32.01 353627 11423321 275
2018-04-30 35.57 35.14 -0.77 34.8 35.95 34.71 97064 35.59 21511 34.56 373905 13140874 311
2018-04-29 35.82 35.57 -0.17 35.65 36.01 35.2 103761 35.95 19419 35.2 200854 7143581 218
2018-04-26 35.93 35.82 -0.27 35.66 36.19 35.61 67021 36.49 33534 35.51 366771 13136733 253
2018-03-18 36.49 36.5 -0.59 35.9 37.2 35.7 129597 37.3 16389 35.62 589476 21517962 435
2018-03-15 36.86 36.49 -0.61 36.25 37.01 36.1 64939 37.3 9364 36.08 280935 10250710 271
2018-03-14 38.29 36.86 -2.06 36.23 38 36.16 147240 39 6069 36.21 404255 14899201 357
2018-03-13 38.54 38.29 -0.84 37.7 38.75 37.7 149090 39 34424 37.7 375162 14366345 305
2018-03-12 38.4 38.54 0.04 38.44 39 38.2 149310 39 40237 38.21 442507 17054026 233
2018-03-11 38.26 38.4 -0.2 38.06 38.6 38.06 146568 38.97 44457 38.07 233808 8978206 132
2018-03-08 38.81 38.26 -0.41 38.4 38.99 38.1 119835 38.97 59178 38.1 201221 7699449 119
2018-03-07 39.51 38.81 -0.54 38.97 39 38.2 84950 38.97 107268 38.3 383921 14899129 136
2018-03-06 38.59 39.51 0.28 38.87 40 38.78 89442 39.5 71158 38.83 569770 22514272 298
2018-03-05 36.98 38.59 2.01 38.99 39.1 37.2 147267 39 36040 38.75 2083200 80383438 848
2018-03-04 36.63 36.98 0.27 36.9 37.02 36.52 77570 37.22 24350 36.21 1534107 56736749 211
2018-03-01 37.02 36.63 -0.5 36.52 36.91 36.22 169484 37.22 18695 36.15 405346 14847211 195
2018-02-28 37.36 37.02 -0.7 36.66 37.4 36.65 180224 37.49 23000 36.65 289452 10715450 235
2018-02-27 37.41 37.37 -0.36 37.05 37.99 37 515226 37.25 116394 37.05 837389 31289690 326
2018-02-26 37.39 37.41 -0.04 37.35 37.5 37 189319 37.61 27014 37.11 766546 28674973 235
2018-02-25 36.83 37.39 0.57 37.4 37.5 36.8 198555 37.49 24783 37.11 102167 3819577 102
2018-02-22 37.12 36.83 -0.29 36.83 37 36.65 194053 37.61 40356 36.63 51498 1896477 64
2018-02-21 37.55 37.12 -0.57 36.98 37.79 36.62 197867 37.61 40908 36.16 97665 3624899 87
2018-02-20 37.77 37.55 -0.47 37.3 37.85 37.19 193580 37.97 44811 37.28 125869 4726449 164
2018-02-19 36.89 37.77 0.94 37.83 38.4 37.02 96697 38.3 60773 37.06 885615 33448712 551
2018-02-18 35.49 36.89 1.32 36.81 37.35 36.01 48572 37.34 56841 36.76 1267578 46755335 672
2018-02-15 34.99 35.49 0.41 35.4 35.95 34.95 90555 35.78 41752 35.32 341181 12107563 307
2018-02-14 34.59 34.99 -0.08 34.51 35.5 34.51 89454 35.68 30896 34.1 198455 6944381 236
2018-02-13 35.39 34.59 -0.69 34.7 35.35 34.01 105748 34.97 42725 34.01 136493 4721453 149
2018-02-12 34.97 35.39 0.23 35.2 35.7 34.51 104651 35.83 25946 34.77 201484 7131498 229
2018-02-11 35.47 34.97 -0.97 34.5 35.25 34.5 127883 35.28 36346 34.25 81956 2865822 95
2018-02-08 35.67 35.47 -0.07 35.6 35.97 35.03 109788 35.9 16841 35.4 173122 6140655 111
2018-02-07 35.17 35.67 0.08 35.25 36.01 35.2 117735 35.89 24031 35.21 235308 8393796 192
2018-02-06 35.96 35.17 -0.66 35.3 35.63 34 66134 35.6 7878 35.23 465420 16368731 539
2018-02-05 35.01 35.96 1.11 36.12 36.44 35.21 56525 36.35 14355 35.76 250361 9003848 547
2018-02-04 35.37 35.01 0.48 35.85 35.85 34.18 24779 35.85 9535 34.7 251791 8814832 235
2018-02-01 35.22 35.37 0.4 35.62 35.8 35 27131 35.7 8047 35.01 496311 17556346 240
2018-01-31 36.43 35.22 -1.43 35 36.64 34.63 22489 35.99 13620 34.5 612475 21572174 394
2018-01-30 37.36 36.43 -1.23 36.13 36.74 36.13 55405 37.37 43201 36.01 205640 7492249 110
2018-01-29 36.69 37.36 -0.07 36.62 37.71 36.61 51916 37.68 55784 36.51 689160 25745640 293
2018-01-28 35.71 36.69 1.29 37 37.3 35.6 39902 37.44 73810 36.51 809060 29684626 397
2018-01-24 35.89 35.71 -0.45 35.44 36.15 35.41 39424 36.49 27341 35.41 323122 11538404 262
2018-01-23 36.04 35.89 -0.42 35.62 36.5 35.61 45374 36.14 11325 35.6 203320 7297079 164
2018-01-22 36.53 36.04 -0.19 36.34 36.5 35.85 60112 36.49 11208 35.85 203840 7347381 141
2018-01-21 36.92 36.53 -0.69 36.23 37 36.23 52922 37 20234 36.09 181014 6612559 120
2018-01-18 36.8 36.92 0 36.8 37.2 36.66 36172 37.15 21491 36.5 1398185 51627591 271
2018-01-17 36.09 36.8 0.81 36.9 37.19 36.02 52941 37.19 39200 36.82 1108040 40771560 690
2018-01-16 36.09 36.09 -0.08 36.01 36.67 35.83 71406 36.64 24505 35.6 479079 17288139 318
2018-01-15 36.67 36.09 -0.67 36 36.9 35.99 74817 36.7 70843 35.85 847174 30573391 375
2018-01-14 35.99 36.67 0.81 36.8 36.8 36.37 51509 36.85 27507 36.6 978753 35894273 534
2018-01-11 35.55 35.99 0.75 36.3 36.47 35.4 86644 36.35 51359 35.41 1804845 64950729 629
2018-01-10 34.93 35.55 0.09 35.02 35.9 35.02 176276 35.6 49816 34.76 1139011 40496293 550
2018-01-09 34.04 34.93 1.06 35.1 35.2 34.32 108080 35.47 77093 35.02 1288017 44994403 656
2018-01-08 33.96 34.04 0.88 34.84 35.23 33.4 40211 35.29 64928 34.1 1459534 49688850 639
2018-01-04 33.91 33.96 -0.36 33.55 34.7 33.4 42216 34.7 42673 33.31 605158 20553772 389
2018-01-03 34.68 33.91 -0.73 33.95 34.5 33.6 44680 34.31 46182 33.7 468445 15886942 299
2018-01-02 35.19 34.68 -0.89 34.3 35.24 34.23 48325 35 44948 34.15 575943 19975936 376
2017-12-31 35.25 35.19 -0.55 34.7 35.98 34.62 37925 35.47 29391 34.63 783018 27556302 471
2017-12-28 35.81 35.25 -0.56 35.25 36 34.6 43212 35.9 40541 35 252870 8914786 313
2017-12-27 34.78 35.81 0.57 35.35 36.26 34.86 41153 36 63274 35.3 828905 29684095 543
2017-12-26 34.97 34.78 0.32 35.29 35.34 34.15 88237 35.4 82714 34.03 393749 13695063 332
2017-12-25 34.74 34.97 -0.73 34.01 35.69 34 135857 35.5 66605 33.81 865006 30248877 398
2017-12-19 32.84 33.45 0.06 32.9 34.25 32.9 209884 33.95 30935 32.52 646254 21618462 455
2017-12-18 33.87 32.84 -1.17 32.7 33.48 32.5 199758 33 35045 32.2 254207 8349237 195
2017-12-17 33.68 33.87 -0.5 33.18 34.68 33 108815 34.24 16750 33.05 440621 14925788 310
2017-12-14 33.3 33.68 0.47 33.77 34.09 32.99 105436 34.2 62234 32.81 604962 20375353 363
2017-12-13 32.05 33.3 0.67 32.72 33.76 32.7 125691 33.5 87054 32.61 727919 24241612 478
2017-12-12 30.31 32.05 2.38 32.69 33.01 30.5 20394 33 94758 32 2421704 77618906 992
2017-12-11 30.13 30.31 0.37 30.5 30.66 30 107334 30.7 52460 30.23 380994 11549830 205
2017-12-10 29.48 30.13 0.55 30.03 30.55 29.89 93569 30.45 35910 29.95 767305 23118932 374
2017-12-07 29.51 29.48 -0.01 29.5 29.7 29.3 108382 29.94 24320 29 286221 8437536 189
2017-12-06 29.62 29.51 0 29.62 29.7 29.11 113489 29.95 15600 29 419664 12385075 236
2017-12-05 29.73 29.62 0.15 29.88 29.97 29.44 120933 29.99 27100 29.4 284205 8418705 193
2017-12-04 29.72 29.73 -0.01 29.71 30.18 29.5 110951 29.95 25800 29.4 749249 22275789 352
2017-12-03 29.06 29.72 1.1 30.16 30.16 29.01 111438 30.24 21040 29.7 504250 14985521 266
2017-11-29 28.29 29.06 1.16 29.45 29.45 28.45 63988 29.47 23310 29 2026051 58873650 845
2017-11-27 27.94 27.85 0.06 28 28.13 27.53 92190 28.24 19930 27.52 228393 6360755 151
2017-11-26 27.74 27.94 0 27.74 28.46 27.39 84515 28.38 29097 27.63 845370 23620392 450
2017-11-23 27.51 27.74 0.05 27.56 28.14 27.26 25217 28 14505 27.5 1016986 28208697 537
2017-11-22 27.36 27.51 0.16 27.52 27.8 27.34 17961 27.89 22620 27.32 156301 4299315 123
2017-11-21 26.49 27.36 0.86 27.35 27.8 26.98 12275 27.75 26370 26.8 789591 21601884 388
2017-11-20 26.94 26.49 -0.28 26.66 27 26 13220 27 27250 26.35 629512 16676990 367
2017-11-19 27.58 26.94 -1.21 26.37 27.8 26.36 32005 27 18448 26.03 254396 6854473 222
2017-11-16 28.11 27.58 -0.8 27.31 28.3 27.2 33400 28 46670 27.25 464569 12814951 325
2017-11-15 28.61 28.11 -1.01 27.6 29 27.57 59805 28 19263 27.57 313652 8817226 263
2017-11-14 28.84 28.61 0.14 28.98 28.98 28.41 104804 28.99 23994 28.52 309767 8862980 200
2017-11-13 29.03 28.84 -0.43 28.6 29.05 28.56 111091 29.03 40756 28.53 390542 11261793 271
2017-11-12 29.31 29.03 -0.52 28.79 29.5 28.67 290824 28.79 36056 28.5 438162 12721673 282
2017-11-09 29.58 29.31 -0.58 29 29.88 29 225165 29.5 20556 28.76 856145 25092016 794
2017-11-08 29.62 29.58 0.08 29.7 29.88 29.15 219715 29.88 64131 29.5 679210 20092169 649
2017-11-07 30.43 29.62 -0.96 29.47 30.1 29.14 278027 29.8 56061 29.26 793634 23507603 723
2017-11-06 30.81 30.43 -1.21 29.6 31.4 29.5 213513 30.39 13415 29.35 1280195 38957035 1192
2017-11-05 30.9 30.81 -0.19 30.71 31.56 30 178201 31.13 30270 30.67 830518 25590133 572
2017-11-02 30.49 30.9 0.45 30.94 31.3 30.3 178227 31.15 35085 30.56 1097847 33920506 569
2017-11-01 30.48 30.49 -0.23 30.25 30.97 30 239247 30.5 53035 30.11 744120 22689365 454
2017-10-31 30.64 30.48 -0.72 29.92 31.1 29.9 180285 30.48 23881 29.87 1510015 46022998 635
2017-10-30 29.73 30.64 0.57 30.3 31 29.95 179672 30.8 47137 30.02 2419458 74136859 954
2017-10-29 29.02 29.73 1.23 30.25 30.28 28.93 178236 30.28 49075 29.8 1771079 52652522 1058
2017-10-26 29.01 29.02 -0.2 28.81 29.3 28.71 212985 29.1 40850 28.53 619639 17984725 323
2017-10-25 28.68 29.01 0.17 28.85 29.3 28.31 247913 29.25 39740 28.15 1382091 40098913 562
2017-10-24 28.05 28.68 0.22 28.27 28.98 28.27 238328 28.5 35300 28 1104365 31678740 539
2017-10-23 27.96 28.05 0.34 28.3 28.5 27.6 193841 28.29 18440 27.95 889067 24940133 451
2017-10-22 28.67 27.96 -0.87 27.8 28.64 27.52 229933 28.41 17050 27.42 290157 8112069 205
2017-10-19 28.44 28.67 -0.26 28.18 29.25 28.12 231921 29.03 17928 28.04 543972 15593261 390
2017-10-18 27.86 28.44 0.19 28.05 28.7 28.05 243584 28.48 18252 27.5 306418 8713076 232
2017-10-17 27.8 27.86 0.25 28.05 28.35 27.44 222894 28.8 17036 27.54 236812 6598622 157
2017-10-16 28.64 27.8 -0.97 27.67 28.53 27.4 231082 27.97 10812 27.51 492457 13689351 450
2017-10-15 29.34 28.64 -0.81 28.53 29.3 28.27 230370 29 23712 28.3 352215 10087948 211
2017-10-12 29.14 29.34 0.07 29.21 29.6 29.04 229551 29.37 23713 29.04 728186 21365460 336
2017-10-11 29.15 29.14 -0.15 29 29.35 28.81 267849 29.35 19212 28.2 559434 16303948 391
2017-10-10 28.77 29.15 0.43 29.2 29.41 28.59 253372 29.3 42562 28.78 867775 25294156 525
2017-10-09 28.35 28.77 -0.09 28.26 29.24 28.25 234666 28.8 25384 28.2 894614 25735407 469
2017-10-02 28.6 28.38 -0.69 27.91 29 27.9 181395 28.59 15800 27.96 923947 26222010 315
2017-10-01 27.96 28.6 0.69 28.65 28.97 27.99 215159 28.9 18070 28.07 1203003 34402497 592
2017-09-27 27.21 27.01 -0.2 27.01 27.25 26.72 149268 27.29 16900 26.81 588432 15894060 263
2017-09-26 27.61 27.21 -0.96 26.65 27.8 26.52 163962 27 10124 26.62 344946 9387387 173
2017-09-25 27.5 27.61 0.01 27.51 28 27.41 167390 27.8 13961 27.4 560184 15468538 273
2017-09-24 27.76 27.5 -0.27 27.49 28 27.45 128744 27.99 15637 27.41 166679 4584415 140
2017-09-20 28.09 27.76 -0.49 27.6 28.01 27.58 93866 28.17 14059 27.55 262300 7280543 203
2017-09-19 26.96 28.09 1.15 28.11 28.4 27.4 88465 28.32 58670 27.78 1156913 32500281 640
2017-09-18 26.99 26.96 0.11 27.1 27.29 26.7 127815 27.25 38070 26.8 361847 9755924 166
2017-09-17 27.38 26.99 -0.39 26.99 27.41 26.7 110849 27.4 32567 26.65 183820 4962126 193
2017-09-14 26.8 27.38 0.68 27.48 27.6 26.9 209012 27.59 26490 27.41 735354 20133872 483
2017-09-13 26.9 26.8 -0.29 26.61 27 26.6 141365 26.9 21573 26.5 356317 9549654 216
2017-09-12 26.78 26.9 -0.08 26.7 27.2 26.49 210172 27.2 32113 26.51 702186 18888365 507
2017-09-11 26.55 26.78 0.06 26.61 27.14 26.47 213738 26.87 28669 26.61 401460 10749440 334
2017-09-10 26.09 26.55 0.61 26.7 26.8 26.4 201517 26.7 27220 26.03 202914 5388214 155
2017-09-07 25.35 26.09 1.2 26.55 26.69 25.5 161245 26.6 28020 26.01 1268348 33085105 636
2017-09-06 25.08 25.35 0.22 25.3 25.7 25 36152 25.8 18510 25.03 643237 16307914 384
2017-09-05 24.76 25.08 0.36 25.12 25.2 24.75 40202 25.18 15628 25 122635 3076167 116
2017-08-30 24.34 24.76 0.66 25 25.01 24.3 20412 25.15 3950 24.32 600066 14856555 387
2017-08-29 23.92 24.34 0.24 24.16 24.45 24 22992 24.48 57536 24.01 362573 8825216 284
2017-08-28 24.09 23.92 -0.29 23.8 24.25 23.71 25188 24.1 56607 23.77 431881 10330970 330
2017-08-27 24 24.09 -0.34 23.66 24.6 23.66 24676 24 58977 23.56 188128 4532332 202
2017-08-24 24.91 24 -0.67 24.24 24.69 23.7 18577 24.88 6812 23.71 412548 9900775 342
2017-08-22 25.59 25.55 -0.27 25.32 25.71 25.3 37273 25.5 16941 25.31 166657 4258295 135
2017-08-21 25.5 25.59 0 25.5 25.8 25.44 36674 26.38 20381 25.36 177848 4551928 146
2017-08-20 25.78 25.5 -0.38 25.4 25.76 25.35 68036 26.44 23441 25.31 146171 3727058 168
2017-08-17 25.87 25.78 -0.25 25.62 26.44 25.55 66336 26.44 25041 25.5 166115 4282400 192
2017-08-16 25.74 25.87 0.26 26 26.12 25.61 65959 26.14 38207 25.7 142745 3693409 232
2017-08-13 27.81 26.9 -1.19 26.62 27.35 26.6 155562 27.33 32340 26.5 149827 4030700 166
2017-08-10 27.88 27.81 -0.55 27.33 28 27.26 159922 27.98 20050 27.27 347080 9652573 233
2017-08-09 27.91 27.88 -0.25 27.66 28 27.66 184249 27.99 37760 27.65 221870 6184931 138
2017-08-08 27.97 27.91 -0.21 27.76 28.08 27.63 164378 28 27650 27.63 591536 16511135 338
2017-08-07 27.97 27.97 -0.37 27.6 28.4 27.56 146643 27.98 16050 27.55 676445 18920763 522
2017-08-06 27.08 27.97 0.95 28.03 28.2 27.4 416733 28.1 205198 28.06 1444045 40387839 779
2017-08-03 25.87 27.08 1.48 27.35 27.7 25.97 68720 27.59 35547 27.05 1811455 49063232 1102
2017-08-02 25.44 25.87 0.54 25.98 26.05 25.45 92319 25.98 34233 25.65 422260 10924755 423
2017-07-27 26.56 26.54 -0.41 26.15 27.01 26.06 79884 26.8 33815 25.92 656192 17415447 346
2017-07-26 26.27 26.56 0.33 26.6 26.9 26.1 76489 26.89 45060 26.57 384351 10207830 315
2017-07-25 26.04 26.27 0.32 26.36 26.38 26.15 80136 26.39 41525 26.1 337940 8877777 229
2017-07-24 25.99 26.04 0.01 26 26.3 25.95 68296 26.5 42245 25.92 218689 5694415 255
2017-07-17 26.88 26.78 -0.19 26.69 27 26.57 119626 26.9 31244 26.56 359486 9625435 277
2017-07-16 27.21 26.88 -0.38 26.83 27.01 26.81 120791 27 38439 26.8 132216 3554028 138
2017-07-12 26.96 26.74 -0.33 26.63 27.1 26.56 88731 26.9 45319 26.56 306235 8188393 273
2017-07-11 26.6 26.96 0.2 26.8 27.35 26.71 59414 27 44403 26.75 630489 16998261 346
2017-07-10 26.7 26.6 0.12 26.82 26.99 26.38 36006 27 33457 26.6 651458 17328756 548
2017-07-09 27.5 26.7 -0.7 26.8 27.31 26.4 103824 27.5 14340 26.57 477533 12749247 386
2017-07-02 29.04 28.77 -0.46 28.58 29.18 28.5 171648 28.93 29771 28.25 230172 6621384 233
2017-06-28 28.29 29.04 0.73 29.02 29.5 28.01 143232 29.44 15330 28.5 1672690 48581992 853
2017-06-22 27.93 28.29 0.37 28.3 28.45 28.1 145877 28.45 8800 28.01 609589 17245507 513
2017-06-21 27.56 27.93 0.38 27.94 28.1 27.16 186811 28.1 29181 27.93 1016333 28389968 558
2017-06-20 27.54 27.56 -0.32 27.22 27.94 27.22 152141 27.68 13060 27.2 422619 11646208 251
2017-06-19 27.64 27.54 -0.24 27.4 27.79 27.4 126612 27.47 15300 27.35 348399 9595222 248
2017-06-18 27.78 27.64 -0.23 27.55 28.3 27.5 103695 28 20579 27.55 243879 6739835 173
2017-06-15 27.99 27.78 -0.39 27.6 27.93 27.55 195992 28 12555 27.55 446654 12409401 277
2017-06-14 28.1 27.99 -0.55 27.55 28.47 27.5 230890 28.29 11805 27.36 639772 17909723 388
2017-06-13 27.91 28.1 -0.01 27.9 28.49 27.8 205510 28.5 26334 27.83 1041656 29266872 634
2017-06-12 28.39 27.91 -0.79 27.6 28.3 27.53 263751 27.8 18355 27.51 977927 27294106 433
2017-06-11 28.76 28.39 -0.46 28.3 28.71 28.2 152120 28.73 25250 28.17 699294 19856323 346
2017-06-08 28.74 28.76 -0.15 28.59 29 28.42 315964 28.73 23400 28.4 1122831 32289958 389
2017-06-07 28.54 28.74 0.07 28.61 29.1 28.44 314673 28.99 24830 28.52 1718597 49391333 746
2017-06-06 28.38 28.54 0.02 28.4 28.8 28.3 305787 28.59 20430 28.24 1174132 33511541 569
2017-06-04 28.38 28.5 0.22 28.6 29 28.06 274701 28.69 29601 28.02 1454430 41449355 767
2017-06-01 27.02 28.38 1.83 28.85 29 27.6 180277 28.9 27765 28.21 3774787 107109751 1755
2017-05-31 26.66 27.02 0.94 27.6 27.7 26.1 113304 27.7 39575 27.01 2648153 71550641 1109
2017-05-30 26.11 26.66 0.57 26.68 27 26.15 140776 26.9 64528 26.5 1604792 42778603 866
2017-05-28 25.96 25.93 0.34 26.3 26.3 25.51 107585 26.4 49050 25.95 699347 18133190 576
2017-05-25 26.36 25.96 -0.62 25.74 26.4 25.7 111842 26.4 26050 25.56 753489 19558490 420
2017-05-24 26.04 26.36 0.11 26.15 26.63 26.1 156200 26.6 15000 25.75 684326 18040524 388
2017-05-22 26.8 25.7 -1.58 25.22 26.26 24.75 121675 25.7 11775 24.71 1029618 26458677 686
2017-05-21 26.92 26.8 0.08 27 27 26.5 127343 27 55940 26.82 590655 15831869 334
2017-05-18 26.38 26.92 0.18 26.56 27.25 26.5 106590 26.98 51603 26.3 1473194 39661253 760
2017-05-17 25.66 26.38 1.04 26.7 26.8 25.83 99765 26.79 51158 26.4 1355908 35775506 861
2017-05-16 25.37 25.66 0.59 25.96 26 25.17 97643 26.1 58379 25.63 1021572 26213729 747
2017-05-15 25.72 25.37 -0.52 25.2 25.8 25.11 121246 25.29 36958 25.12 512462 13000528 422
2017-05-14 26.16 25.72 -0.47 25.69 26.28 25.47 128736 25.9 21638 25.51 556943 14324409 379
2017-05-11 26.83 26.16 -0.76 26.07 26.6 25.86 123304 26.5 15558 25.83 1105113 28912455 678
2017-05-10 27 26.83 -0.58 26.42 27.33 26.41 153804 26.94 17339 26.4 1114469 29904229 676
2017-05-04 26.02 26.7 0.78 26.8 26.92 26.4 48700 26.93 33588 26.22 1414907 37772390 708
2017-05-03 25.71 26.02 0.61 26.32 26.4 25.48 97847 26.37 50698 26 731679 19039490 448
2017-05-02 25.46 25.71 0.11 25.57 26.1 25.45 83412 25.99 33829 25.47 290417 7467799 256
2017-04-30 25.91 25.46 -0.14 25.77 25.77 25.1 53906 26.19 36525 25.5 435745 11095966 382
2017-04-27 26.06 25.91 -0.54 25.52 26.65 25.35 66641 25.99 41435 25.41 802107 20782828 580
2017-04-26 25.24 26.06 1.12 26.36 26.5 25.32 57598 26.5 34563 26.24 1724643 44941097 1396
2017-04-24 25.53 25.24 -0.38 25.15 25.83 24.89 56097 25.49 9677 25 1061516 26792414 643
2017-04-23 26.63 25.53 -1.32 25.31 26.35 24.85 104058 25.7 7274 25.01 1153977 29466241 750
2017-04-20 26.92 26.63 -0.72 26.2 27.05 26.15 70917 26.8 40875 26.16 690584 18389161 609
2017-04-19 27.72 26.92 -1.09 26.63 27.8 26.59 90509 27.25 38906 26.53 847404 22815055 734
2017-04-18 27.81 27.72 -0.45 27.36 28.18 27.36 115636 28 29471 27.35 743578 20615109 508
2017-04-13 27.97 27.81 -0.07 27.9 27.9 27.63 113126 28.2 39352 27.81 320427 8912375 261
2017-04-12 27.96 27.97 -0.42 27.54 28.4 27.54 112204 28.19 40352 27.51 1045342 29235516 733
2017-04-11 28.03 27.96 -0.43 27.6 28.29 27.6 99833 28.24 19541 27.56 590141 16503153 405
2017-04-10 27.93 28.03 0.17 28.1 28.3 27.91 110515 28.49 16228 27.7 532734 14934880 474
2017-04-09 28.65 27.93 -0.65 28 28.79 27.3 151404 28.48 20552 27.85 583941 16309881 560
2017-04-06 29.15 28.65 -0.65 28.5 29 28.44 113139 29.59 66761 28.44 449269 12873527 376
2017-04-05 29.72 29.15 -0.72 29 29.88 28.71 176299 29.29 63728 28.7 1051416 30646285 573
2017-04-04 29.25 29.72 0.2 29.45 30.13 29.05 129541 29.99 60281 29.42 1103133 32785450 635
2017-04-03 28.86 29.25 0.26 29.12 29.55 28.55 201059 29.59 68798 28.8 656193 19196241 460
2017-04-02 29.42 28.86 -0.91 28.51 29.54 28.45 187878 28.9 52011 28.45 451275 13022465 358
2017-03-30 29.09 29.42 0.2 29.29 29.8 29 173837 29.48 32440 29.1 823527 24230697 545
2017-03-29 29.5 29.09 -0.34 29.16 29.44 28.8 214728 29.37 24165 28.8 511929 14891311 405
2017-03-28 29.74 29.5 -0.35 29.39 30 29.04 217204 29.68 28770 29.03 747886 22062886 461
2017-03-27 30.15 29.74 -0.75 29.4 30.2 29.3 193807 29.94 57700 29.25 443639 13192730 260
2017-03-26 29.91 30.15 -0.01 29.9 30.49 29.85 172346 30.45 36860 29.85 562847 16969716 413
2017-03-23 29.96 29.91 0.01 29.97 30.3 29.55 167584 30.29 28010 29.52 451856 13516079 309
2017-03-22 30.12 29.96 -0.32 29.8 30.34 29.8 208820 30 37760 29.7 683652 20479971 448
2017-03-21 30.39 30.12 -0.11 30.28 30.6 29.8 114448 30.49 25080 29.76 843215 25399941 439
2017-03-20 31.05 30.39 -0.92 30.13 31 30 116098 30.4 54893 30.12 801576 24358403 446
2017-03-19 30.15 31.05 0.75 30.9 31.6 30.55 68818 31.5 56104 30.62 1572878 48833476 883
2017-03-16 29.44 30.15 1.08 30.52 30.81 29.44 110918 30.8 35174 30.26 3057941 92201210 1629
2017-03-02 25.79 26.72 1.3 27.09 27.25 25.99 36191 27.25 45585 26.5 1198115 32016552 773
2017-03-01 25.66 25.79 0.28 25.94 26.15 25.49 70742 25.98 9691 25.51 440334 11354144 380
2017-02-20 27.04 26.87 0.18 27.22 27.39 26.2 86641 27.69 88113 27.13 873963 23486616 736
2017-02-19 27.61 27.04 -1.11 26.5 27.89 26.5 90899 27 71081 26.5 551876 14922640 486
2017-02-16 26.9 27.61 0.53 27.43 27.87 27.27 47699 27.75 28273 27.26 730836 20174929 529
2017-02-15 27.13 26.9 -0.03 27.1 27.4 26.2 91309 27.5 43917 26.92 750139 20180923 624
2017-02-14 27.79 27.13 -1.47 26.32 28.18 26.06 99170 27.1 45268 26.22 681655 18491302 572
2017-02-13 28.51 27.79 -0.66 27.85 28.44 27.3 96330 28.2 36285 27.5 962317 26739871 646
2017-02-12 28.41 28.51 -0.16 28.25 28.84 28.2 76442 28.7 24700 28.16 587704 16758362 518
2017-02-09 28.81 28.41 -0.35 28.46 28.83 28.25 65748 28.7 10360 28.24 457163 12987627 386
2017-02-08 28.89 28.81 -0.3 28.59 29.44 28.25 91516 28.89 112666 28.25 1221752 35196634 815
2017-02-07 28.32 28.89 0.68 29 29.23 28.3 93006 29.19 117057 29 1563601 45174419 1017
2017-02-06 29.15 28.32 -0.76 28.39 29.07 28 103006 28.47 127642 28.03 1612651 45677587 1057
2017-02-05 29.24 29.15 -0.54 28.7 29.95 28.42 66708 29.2 102128 29.32 1426577 41580909 1073
2017-02-02 28.87 29.24 0.46 29.33 29.6 28.81 80901 29.7 25849 29.02 1298232 37964534 866
2017-02-01 29.27 28.87 -0.57 28.7 29.68 28.4 127737 29.26 74298 28.51 1240343 35807615 785
2017-01-31 30.41 29.27 -1.36 29.05 29.84 28.63 110762 29.8 100541 28.9 1617771 47360223 1064
2017-01-30 30.73 30.41 -1.07 29.66 31.3 29.17 179278 30.3 109135 29.66 1790981 54463909 1127
2017-01-29 30.52 30.73 -0.1 30.42 31.15 30.3 92900 30.9 105236 30.4 1550282 47642230 1011
2017-01-26 29.46 30.52 0.94 30.4 30.95 30.2 151890 30.6 72491 30.35 1552150 47367758 1045
2017-01-24 29.18 29.46 0.65 29.83 30.2 28.33 126268 30.09 71016 29.71 2180914 64247272 1403
2017-01-23 28.59 29.18 0.4 28.99 29.68 28.66 138669 29.48 36554 28.65 1582797 46192962 945
2017-01-22 28.22 28.59 0.72 28.94 29.11 27.63 44382 29.15 69974 28.7 1503573 42983405 1083
2017-01-19 29.69 28.22 -1.43 28.26 29.26 27 41956 28.7 51500 27.85 2499709 70538684 1631
2017-01-18 29.7 29.69 -0.75 28.95 30.8 28.03 83512 29 133346 28.51 3019699 89644411 1564
2017-01-17 28.65 29.7 1.75 30.4 30.44 28.85 145687 30.45 126595 30 3058066 90832788 1601
2017-01-16 29.18 28.65 -0.59 28.59 29.05 28.12 136679 29 97271 28.55 907937 26009934 691
2017-01-15 29 29.18 -0.2 28.8 29.65 28.75 105079 29.27 63449 28.73 1239406 36162661 945
2017-01-12 28.44 29 0.36 28.8 29.37 28.55 60460 29.3 70348 28.7 2152572 62423037 1426
2017-01-11 28.99 28.44 -0.77 28.22 29 27.95 72278 29 46393 28.08 3206550 91210187 1912
2017-01-10 28.55 28.99 0.35 28.9 29.8 28.34 103553 29.43 100062 28.61 3209482 93053892 2111
2017-01-09 26.68 27.15 1.52 28.2 28.39 26.2 52652 28.25 106487 28 3311553 89903709 2361
2017-01-08 26.49 26.68 -0.12 26.37 27.3 26.04 88524 26.69 19868 26.25 1294330 34529816 821
2017-01-05 25.8 26.49 1.15 26.95 27.25 25.86 24352 27.5 27702 26.25 2926508 77526986 1504
2016-12-26 24.61 24.41 -0.5 24.11 24.85 24.11 129669 24.5 25999 24.12 1062267 25931286 732
2016-12-25 25.15 24.61 -0.75 24.4 25.08 24.12 124531 24.6 26372 24.11 1599187 39354128 878
2016-12-22 25.26 25.15 -0.71 24.55