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 %

Arab Moltaka Investments Co

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 2.69 2.69 0.03 2.72 2.76 2.67 1388846 2.72 436658 2.7 849254 2303212 154
2022-01-09 2.75 2.69 -0.06 2.69 2.77 2.68 1622998 2.7 475783 2.69 633044 1713320 159
2022-01-05 2.76 2.75 -0.01 2.75 2.84 2.72 2215181 2.76 486555 2.76 1472956 4076379 269
2022-01-04 2.7 2.76 0.06 2.76 2.81 2.67 1994140 2.78 1157700 2.78 2677501 7359833 466
2022-01-03 2.5 2.7 0.2 2.7 2.73 2.51 1620321 2.7 1832159 2.69 4869023 12962533 776
2022-01-02 2.51 2.5 -0.01 2.5 2.56 2.5 1091991 2.53 326708 2.51 546837 1381271 105
2021-12-30 2.53 2.51 -0.02 2.51 2.55 2.5 843578 2.52 1070599 2.51 549538 1378398 133
2021-12-29 2.51 2.53 0.02 2.53 2.59 2.51 978742 2.54 826663 2.52 830467 2114268 180
2021-12-28 2.47 2.51 0.04 2.51 2.54 2.43 1025111 2.53 1418355 2.51 638538 1600229 169
2021-12-27 2.49 2.47 -0.02 2.47 2.51 2.44 1094510 2.47 758441 2.45 354302 879673 104
2021-12-26 2.48 2.49 0.01 2.49 2.55 2.48 1015668 2.51 466705 2.49 959074 2412026 198
2021-12-23 2.47 2.48 0.01 2.48 2.52 2.47 1216830 2.49 655235 2.48 819658 2040232 146
2021-12-22 2.47 2.47 0 2.47 2.53 2.46 1341534 2.48 587613 2.47 842624 2103477 166
2021-12-21 2.38 2.47 0.07 2.45 2.5 2.39 1070087 1.91 545949 2.45 932491 2287163 151
2021-12-20 2.41 2.38 -0.03 2.38 2.45 2.34 1122118 2.4 744910 2.4 501042 1190326 134
2021-12-19 2.45 2.41 -0.04 2.41 2.48 2.4 1252293 2.43 280983 2.46 518735 1264534 134
2021-12-16 2.44 2.45 0.01 2.45 2.48 2.45 1337381 2.47 431684 2.45 425880 1045222 87
2021-12-15 2.45 2.44 -0.01 2.44 2.49 2.44 1392505 2.45 403631 2.47 379480 933080 90
2021-12-14 2.53 2.45 -0.08 2.45 2.58 2.44 1650887 2.47 597347 2.45 1226491 3046606 282
2021-12-13 2.48 2.53 0.05 2.53 2.62 2.5 1797953 2.55 835055 2.53 1798402 4612792 330
2021-12-12 2.48 2.48 0 2.48 2.52 2.45 1437285 2.49 648852 2.48 827753 2057187 158
2021-12-09 2.49 2.48 -0.02 2.47 2.53 2.44 1149884 2.47 519896 2.47 440277 1085684 112
2021-12-08 2.45 2.49 0.04 2.49 2.51 2.43 1390981 2.49 528618 2.48 1120806 2767368 236
2021-12-07 2.59 2.45 -0.14 2.45 2.63 2.42 1689186 2.47 384153 2.45 1850145 4660901 381
2021-12-06 2.62 2.59 -0.03 2.59 2.69 2.53 1353138 2.61 834508 2.61 2413795 6310106 414
2021-12-05 2.53 2.62 0.09 2.62 2.67 2.53 1473731 2.63 916019 2.62 2237537 5842304 430
2021-12-02 2.6 2.53 -0.07 2.53 2.63 2.52 1543137 2.55 788626 2.53 1723995 4412159 336
2021-12-01 2.54 2.6 0.06 2.6 2.62 2.5 1346607 2.6 1014373 2.59 2429197 6245054 532
2021-11-30 2.41 2.54 0.13 2.54 2.61 2.4 1652989 2.56 978908 2.54 4223137 10690303 755
2021-11-29 2.41 2.41 0 2.41 2.47 2.4 1257478 2.43 1352503 2.41 1153164 2796535 221
2021-11-28 2.5 2.41 -0.09 2.41 2.48 2.32 1134520 2.41 1560333 2.4 1690508 4083711 310
2021-11-25 2.37 2.5 0.13 2.5 2.52 2.39 817238 2.52 770966 2.55 1866095 4588293 402
2021-11-24 2.37 2.37 0 2.37 2.41 2.34 727153 2.38 496191 2.37 909373 2153230 180
2021-11-23 2.32 2.37 0.05 2.37 2.38 2.33 907561 2.37 371593 2.36 832486 1964941 233
2021-11-22 2.23 2.32 0.09 2.32 2.35 2.2 460286 2.35 867172 2.32 790302 1803356 197
2021-11-21 2.35 2.23 -0.12 2.23 2.37 2.22 814697 2.24 733130 2.23 862243 1952540 234
2021-11-18 2.39 2.35 -0.04 2.35 2.46 2.33 762292 2.37 1020013 2.37 1393318 3301367 234
2021-11-17 2.33 2.39 0.06 2.39 2.44 2.32 572116 2.4 824341 2.39 1080012 2577202 245
2021-11-16 2.45 2.33 -0.12 2.33 2.44 2.32 671959 2.34 872326 2.34 1003948 2368338 262
2021-11-15 2.55 2.45 -0.1 2.45 2.56 2.4 946365 2.47 873452 2.45 959165 2371660 220
2021-11-14 2.51 2.55 0.04 2.55 2.6 2.48 1050860 2.57 1040338 2.55 1493486 3788326 296
2021-11-11 2.41 2.51 0.1 2.51 2.55 2.42 1135435 2.52 1268630 2.52 1194587 2988811 268
2021-11-10 2.48 2.41 -0.07 2.41 2.49 2.35 1042056 2.42 823001 2.41 684866 1642845 151
2021-11-09 2.54 2.48 -0.06 2.48 2.63 2.46 1003930 2.52 508353 2.49 1104646 2807601 286
2021-11-08 2.41 2.54 0.13 2.54 2.56 2.4 870845 2.56 976824 2.55 1223580 3041689 267
2021-11-07 2.4 2.41 0.01 2.41 2.48 2.35 880257 2.43 994978 2.44 576752 1379454 151
2021-11-04 2.39 2.4 0.03 2.42 2.49 2.3 895782 2.42 1020319 2.46 1557901 3717004 374
2021-11-03 2.55 2.39 -0.16 2.39 2.69 2.34 1321257 2.4 978495 2.39 2392863 6122806 535
2021-11-02 2.66 2.55 -0.11 2.55 2.7 2.51 1285272 2.56 1042416 2.55 3418257 8901556 418
2021-11-01 2.66 2.66 0 2.66 2.73 2.65 1008170 2.69 355360 2.66 1225250 3278137 228
2021-10-31 2.79 2.66 -0.13 2.66 2.78 2.62 1287835 2.66 760865 2.67 1553572 4154357 362
2021-10-28 2.87 2.79 -0.05 2.82 3.01 2.74 2186771 2.79 736703 2.79 2969984 8423279 518
2021-10-27 2.4 2.87 0.47 2.87 2.88 2.21 0 0 1540001 2.88 5408712 14499358 801
2021-10-26 2.56 2.4 -0.16 2.4 2.66 2.37 1024480 2.42 316359 2.4 1752806 4400222 370
2021-10-25 2.74 2.56 -0.18 2.56 2.8 2.36 965961 2.6 947128 2.56 3690703 9427900 672
2021-10-24 2.78 2.74 -0.04 2.74 3.04 2.7 1432025 2.74 390286 2.72 3740065 10703013 625
2021-10-20 2.91 2.78 -0.13 2.78 2.95 2.36 528732 2.8 1185747 2.77 2981091 7942366 562
2021-10-19 3.26 2.91 -0.35 2.91 3.33 2.8 902247 2.95 776328 2.91 1877908 5748394 530
2021-10-18 3.28 3.26 -0.02 3.26 3.33 3.24 714208 3.29 686700 3.26 1540125 5054116 291
2021-10-17 3.3 3.28 -0.02 3.28 3.36 3.26 748959 3.31 775900 3.28 1159831 3835833 259
2021-10-14 3.33 3.3 -0.03 3.3 3.35 3.26 925835 3.32 391534 3.3 582234 1923670 178
2021-10-13 3.39 3.33 -0.06 3.33 3.41 3.31 1115208 3.37 184757 3.33 805133 2704939 246
2021-10-12 3.38 3.39 0.01 3.39 3.47 3.38 1020365 3.39 322117 3.38 938067 3204886 232
2021-10-11 3.42 3.38 -0.04 3.38 3.47 3.36 1035891 3.4 477818 3.38 623469 2119534 172
2021-10-10 3.41 3.42 0.01 3.42 3.52 3.4 958027 3.42 295892 3.41 1293135 4479067 270
2021-10-06 3.43 3.41 -0.02 3.41 3.48 3.39 1032562 3.42 395786 3.41 1019649 3491715 211
2021-10-05 3.47 3.43 -0.04 3.43 3.55 3.4 970825 3.43 324927 3.41 1104192 3832275 246
2021-10-04 3.48 3.47 -0.01 3.47 3.59 3.45 1196406 3.5 461896 3.47 1416237 4982714 359
2021-10-03 3.62 3.48 -0.14 3.48 3.75 3.46 1862887 3.5 726579 3.48 3236486 11675899 638
2021-09-30 3.39 3.62 0.23 3.62 3.74 3.35 1010357 3.7 2020601 3.77 3803375 13435491 633
2021-09-29 3.38 3.39 0.01 3.39 3.45 3.36 1161704 3.4 781849 3.39 1349537 4586717 299
2021-09-28 3.31 3.38 0.09 3.4 3.4 3.24 744220 3.41 886824 3.41 1661021 5534436 349
2021-09-27 3.5 3.31 -0.19 3.31 3.51 3.29 923395 3.31 856051 3.3 2450571 8284535 535
2021-09-26 3.48 3.5 0.02 3.5 3.58 3.46 1194637 3.46 567095 3.48 2834161 9975957 537
2021-09-23 3.4 3.48 0.08 3.48 3.51 3.35 1000318 3.5 1417998 3.48 3385127 11628649 735
2021-09-22 3.3 3.4 0.1 3.4 3.44 3.3 1102506 3.41 775185 3.4 1862134 6307033 450
2021-09-21 3.54 3.3 -0.24 3.3 3.54 3.15 1064018 3.32 1425825 3.3 5508356 18180096 1024
2021-09-20 3.79 3.54 -0.25 3.54 3.77 3.51 1331106 3.54 440080 3.53 3231979 11736843 848
2021-09-19 3.96 3.79 -0.17 3.79 4.06 3.75 1685231 3.82 714840 3.8 5081986 19859641 1067
2021-09-16 3.96 3.96 0 3.96 4.08 3.91 1578070 3.99 1443018 3.96 5060446 20235093 1125
2021-09-15 4.18 3.96 -0.22 3.96 4.3 3.88 2310963 3.96 1125308 3.95 6515985 26775191 1338
2021-09-14 4.44 4.18 -0.26 4.18 4.59 4.14 3077178 4.18 1145641 4.17 8057043 35193154 1507
2021-09-13 4.65 4.44 -0.21 4.44 4.88 4.42 3251615 4.46 1547730 4.68 8014555 36905776 1438
2021-09-12 4.3 4.65 0.35 4.65 4.79 4.44 1942651 4.74 2962519 4.71 11417322 52539644 2127
2021-09-09 4.15 4.3 0.15 4.3 4.36 4 2287352 4.31 2055698 4.3 13064395 54380226 2104
2021-09-08 3.9 4.15 0.25 4.15 4.3 3.91 2496305 4.14 1691576 4.11 11858149 49000720 1444
2021-09-07 3.75 3.9 0.15 3.9 4 3.77 1590918 3.9 606687 3.88 2273361 8875640 474
2021-09-06 4.09 3.75 -0.34 3.75 4.16 3.71 1602816 3.79 638641 3.75 2153223 8533671 612
2021-09-05 3.93 4.09 0.16 4.09 4.6 4 1676780 4.09 502927 4.09 4847102 20596185 1170
2021-09-02 3.77 3.93 0.31 4.08 4.09 3.74 559353 4.08 963108 4.05 2806059 11022503 574
2021-09-01 3.8 3.77 0 3.8 3.86 3.7 1146705 3.81 554575 3.8 1982622 7478204 287
2021-08-31 3.74 3.8 0.03 3.77 3.96 3.68 1547501 3.77 711267 3.76 3252173 12363421 701
2021-08-30 3.47 3.74 0.32 3.79 3.81 3.5 325172 3.78 603142 3.75 5129852 19187971 719
2021-08-29 3.46 3.47 0.09 3.55 3.55 3.33 615365 3.56 529843 3.55 1143961 3973218 191
2021-08-26 3.53 3.46 -0.13 3.4 3.56 3.38 849938 3.43 406618 3.4 956147 3308473 224
2021-08-25 3.61 3.53 -0.11 3.5 3.6 3.5 981718 3.52 422952 3.5 928677 3280285 220
2021-08-24 3.65 3.61 -0.12 3.53 3.73 3.5 1215844 3.57 394854 3.53 1605517 5798612 297
2021-08-23 3.65 3.65 0.02 3.67 3.72 3.6 1227177 3.66 654688 3.65 1836352 6706820 373
2021-08-22 3.53 3.65 0.07 3.6 3.75 3.58 1495037 3.6 1446964 3.59 2971168 10831148 470
2021-08-19 3.52 3.53 0.09 3.61 3.63 3.44 338144 3.62 862399 3.61 2035205 7186611 306
2021-08-18 3.54 3.52 -0.06 3.48 3.6 3.47 1144699 3.49 445147 3.48 1361670 4790678 235
2021-08-17 3.46 3.54 0.06 3.52 3.6 3.47 1229198 3.52 547381 3.49 1235777 4378400 328
2021-08-16 3.39 3.46 0.11 3.5 3.56 3.35 1152302 3.54 860332 3.53 2559996 8863934 459
2021-08-15 3.35 3.39 0.05 3.4 3.55 3.34 1166207 3.42 886692 3.4 1404528 4763868 255
2021-08-11 3.36 3.35 -0.01 3.35 3.47 3.29 1053481 3.4 885117 3.35 871993 2921419 207
2021-08-10 3.41 3.36 -0.02 3.39 3.42 3.34 1141298 3.39 834492 3.34 507519 1707796 143
2021-08-09 3.5 3.41 -0.15 3.35 3.48 3.34 1256500 3.39 437148 3.35 1599120 5456095 312
2021-08-08 3.48 3.5 -0.07 3.41 3.58 3.4 1357974 3.42 1273714 3.41 1936903 6779214 429
2021-08-05 3.33 3.48 0.16 3.49 3.54 3.4 1494123 3.49 1285012 3.46 3418083 11893923 568
2021-08-04 3.28 3.33 0.13 3.41 3.43 3.22 1464403 3.43 2087127 3.41 4209046 14029936 620
2021-08-03 3.24 3.28 -0.01 3.23 3.4 3.19 1843312 3.24 863102 3.23 4139478 13568898 582
2021-08-02 3.23 3.24 0.01 3.24 3.38 3.2 1449307 3.24 1186686 3.23 2149110 6969760 438
2021-08-01 3.3 3.23 -0.02 3.28 3.33 3 1181298 3.27 2321069 3.25 3119961 10083418 644
2021-07-29 3.41 3.3 -0.14 3.27 3.45 3.23 1402183 3.27 1129020 3.25 4204998 13889405 740
2021-07-28 3.43 3.41 -0.05 3.38 3.49 3.35 1486847 3.4 2396454 3.39 3253861 11093597 529
2021-07-27 3.54 3.43 -0.17 3.37 3.56 3.35 2077248 3.38 1365884 3.37 3948553 13541756 653
2021-07-26 3.4 3.54 0.09 3.49 3.62 3.44 1843171 3.52 1253677 3.5 4412807 15612895 818
2021-07-25 3.3 3.4 0.23 3.53 3.53 3.27 838770 3.52 2060197 3.51 3952707 13420282 703
2021-07-18 3.21 3.3 0.1 3.31 3.44 3.11 2312632 3.31 1717638 3.3 5038000 16600302 960
2021-07-15 3.4 3.21 -0.25 3.15 3.35 3.1 2333769 3.18 1154155 3.15 3474328 11147724 806
2021-07-14 3.36 3.4 -0.01 3.35 3.51 3.29 1787522 3.36 850781 3.35 5042500 17166667 949
2021-07-13 3.16 3.36 0.2 3.36 3.45 3.25 1337110 3.37 2701381 3.36 6366316 21392510 1039
2021-07-12 3.42 3.16 -0.09 3.33 3.37 3.08 1702052 3.34 3593957 3.33 17821765 56391371 2255
2021-07-11 3.72 3.42 -0.37 3.35 3.59 3.35 2680434 3.35 0 0 6356975 21760658 1183
2021-07-08 4 3.72 -0.4 3.6 4.18 3.6 3296621 3.6 0 0 10535906 39197599 1556
2021-07-07 4.65 4.25 -0.46 4.19 4.5 4.19 1950570 4.19 0 0 4269963 18131419 1012
2021-07-06 5.14 4.65 -0.51 4.63 5.01 4.63 1572596 4.63 0 0 3279853 15262061 805
2021-07-05 5.56 5.14 -0.47 5.09 5.61 5.01 1424193 5.07 49983 5.01 2692547 13827094 695
2021-07-04 5.29 5.56 0.18 5.47 5.78 5.21 733279 5.46 1685135 5.52 3300570 18334767 536
2021-06-30 5.08 5.29 0.13 5.21 5.4 5.16 616294 5.27 495114 5.26 1974848 10448596 442
2021-06-29 4.95 5.08 0.23 5.18 5.36 4.61 490510 5.18 505198 5.1 1627557 8262809 611
2021-06-28 5.46 4.95 -0.54 4.92 5.3 4.92 929426 4.92 0 0 1689784 8368638 451
2021-06-27 5.5 5.46 -0.21 5.29 5.9 5.04 456953 5.29 308422 5.23 823144 4492831 311
2021-06-24 5.91 5.5 -0.11 5.8 6.18 5.32 799726 5.89 1073633 5.8 4816379 26493803 824
2021-06-23 6.34 5.91 -0.63 5.71 6.68 5.71 1303977 5.71 0 0 1948591 11525054 516
2021-06-22 6.1 6.34 -0.2 5.9 6.54 5.9 944435 6.08 244689 6.09 4454848 28223540 744
2021-06-21 5.63 6.1 0.55 6.18 6.19 5.7 16926 6.19 567909 6.1 2899892 17684002 387
2021-06-20 5.28 5.63 0.52 5.8 5.8 5.32 0 0 1229289 5.8 2399151 13495439 358
2021-06-17 4.84 5.28 0.48 5.32 5.32 4.9 0 0 333452 5.32 955563 5045952 181
2021-06-16 4.96 4.84 -0.13 4.83 5 4.8 166114 4.88 150641 4.84 191162 925185 102
2021-06-15 5.04 4.96 -0.1 4.94 5.15 4.8 207514 4.94 99654 4.81 389019 1930276 97
2021-06-14 5.06 5.04 0.04 5.1 5.1 4.82 137118 5.14 183420 5.1 175858 885471 64
2021-06-13 5.16 5.06 -0.26 4.9 5.3 4.9 265330 4.98 164010 4.9 243990 1234828 62
2021-06-10 4.97 5.16 0.08 5.05 5.2 5.05 378770 5.15 173297 5.05 666727 3438658 156
2021-06-09 4.72 4.97 0.39 5.11 5.11 4.7 176461 5.12 353505 5.13 734516 3647777 199
2021-06-08 4.87 4.72 -0.09 4.78 4.85 4.65 399552 4.78 115085 4.65 379546 1793194 149
2021-06-07 5 4.87 -0.2 4.8 5.15 4.7 578075 4.84 143836 4.8 647748 3151432 199
2021-06-06 4.87 5 0.21 5.08 5.13 4.72 341292 5.08 143701 5.03 790777 3952569 262
2021-06-03 4.73 4.87 -0.03 4.7 5 4.56 406113 4.89 236773 4.83 792661 3857294 232
2021-06-02 4.93 4.73 -0.37 4.56 4.99 4.5 472080 4.7 94650 4.56 926044 4383018 261
2021-06-01 5.01 4.93 -0.11 4.9 5.08 4.81 307504 4.9 179714 4.87 796119 3927711 179
2021-05-31 5.1 5.01 -0.13 4.97 5.21 4.97 418053 5.05 149915 4.97 1022092 5124182 143
2021-05-30 5.34 5.1 -0.32 5.02 5.55 5 323985 5.08 622066 5.03 720829 3676423 212
2021-05-27 5.27 5.34 0.01 5.28 5.44 5.24 456949 5.31 115063 5.28 2165397 11570399 352
2021-05-26 4.84 5.27 0.48 5.32 5.32 4.86 0 0 637267 5.32 3427838 18080558 490
2021-05-25 5.04 4.84 -0.19 4.85 5.19 4.61 379400 4.85 232515 4.83 488592 2365590 181
2021-05-24 4.9 5.04 0.03 4.93 5.37 4.76 578972 4.99 156304 4.93 1710052 8611505 445
2021-05-23 4.8 4.9 0.01 4.81 5.04 4.8 541383 4.86 377200 4.82 624444 3059490 216
2021-05-20 5.16 4.8 -0.35 4.81 4.94 4.7 448510 4.87 270867 4.81 774280 3717284 260
2021-05-19 5.02 5.16 -0.21 4.81 5.44 4.7 475996 4.88 462680 4.82 2554099 13186605 519
2021-05-18 4.84 5.02 0.44 5.28 5.32 4.74 0 0 472212 5.32 2077043 10419641 390
2021-05-17 4.71 4.84 0.18 4.89 5 4.61 415137 4.89 194165 4.72 1134569 5496606 273
2021-05-11 4.51 4.71 0.19 4.7 4.89 4.53 294009 4.78 288432 4.7 2084275 9808195 441
2021-05-10 4.15 4.51 0.41 4.56 4.56 4.24 0 0 525911 4.56 485755 2192307 132
2021-05-09 45.61 41.46 -4.56 41.05 45.04 41.05 93376 41.05 0 0 386417 16020751 290
2021-05-06 48.54 45.63 -4.54 44 49 43.77 156292 44 14877 43.87 127182 5803212 210
2021-05-05 44.75 48.54 4.15 48.9 49.22 46.21 45076 48.8 36652 48.31 278257 13507296 291
2021-05-04 41 44.75 4.1 45.1 45.1 43 0 0 205293 45.1 115162 5153012 119
2021-04-28 37.68 41 3.76 41.44 41.44 39.5 0 0 78443 41.44 208175 8534775 141
2021-04-27 34.77 37.68 3.47 38.24 38.24 35.03 0 0 58804 38.24 265734 10014013 188
2021-04-26 34.12 34.77 1.88 36 36 33.53 21493 36.39 53824 36 211202 7342605 172
2021-04-25 31.89 34.12 2.16 34.05 34.5 32.95 73154 34.2 54771 34.15 117293 4001534 96
2021-04-22 30.44 31.89 3.04 33.48 33.48 30 0 0 93457 33.48 249795 7965639 249
2021-04-21 30.6 30.44 -0.58 30.02 31.5 29.99 56765 30.1 28940 30.02 30599 931497 77
2021-04-20 31.62 30.6 -1.64 29.98 31.05 29.85 99451 29.98 31604 29.86 86640 2651024 92
2021-04-19 30.6 31.62 0.4 31 32.98 31 59487 31.49 25612 31.1 84403 2668870 76
2021-04-18 30.1 30.6 1.89 31.99 31.99 29.01 18641 31.99 53195 30.5 73445 2247660 109
2021-04-15 29.51 30.1 -0.51 29 31 29 34946 30.2 42800 29.02 77960 2346560 73
2021-04-14 30.34 29.5 -0.34 30 30.15 28.5 27620 30 37851 29.45 71443 2108272 75
2021-04-13 31.19 30.34 -0.59 30.6 31.4 30 40569 30.6 34482 30.03 19450 590123 47
2021-04-12 31.15 31.19 -0.15 31 31.7 30.25 7974 31.79 5070 30.55 69218 2158980 93
2021-04-11 30.6 31.15 0.4 31 31.95 30.5 3774 31.79 0 0 61895 1927754 114
2021-04-08 28.19 30.6 2.81 31 31 28.15 0 0 6910 31 217209 6647341 209
2021-04-07 29.98 28.19 -0.98 29 29.78 27 16217 29.68 199 27 195882 5522778 184
2021-04-06 29.5 29.98 -1 28.5 31.99 28.5 13467 30 0 0 155120 4650902 177
2021-04-05 27.67 29.5 2.76 30.43 30.43 26.5 853 30.43 349 28.65 333669 9842356 257
2021-04-04 26.83 27.67 1.17 28 28 27.16 9869 28.07 211 24.5 74349 2057284 90
2021-04-01 26.87 26.83 0.62 27.49 27.93 25.75 8148 27.93 2211 26 149753 4017160 135
2021-03-31 25.87 26.87 0.73 26.6 27.37 25.99 9412 27.45 341 24.5 78860 2118730 107
2021-03-30 24.98 25.87 1.02 26 26.5 25 2898 26.46 0 0 92015 2380622 114
2021-03-29 25.04 24.98 -0.04 25 25.2 24.3 2590 25.85 1980 24.51 39653 990660 53
2021-03-28 24.37 25.04 0.88 25.25 25.45 24.7 3125 25.4 490 23.58 46489 1163965 60
2021-03-25 24.14 24.37 0.56 24.7 24.7 23.51 1655 25 490 23.58 32343 788167 46
2021-03-24 23.84 24.14 0.16 24 24.94 23.7 3578 25.85 130 23.5 69730 1683116 72
2021-03-23 24.64 23.84 -0.14 24.5 24.5 22.18 7063 25.85 130 22.8 118459 2824638 131
2021-03-22 25.1 24.64 -1.69 23.41 25.2 23.4 11045 24.98 130 22.6 71921 1772112 53
2021-03-21 25.8 25.1 -1.2 24.6 26 24.6 12690 26.35 2145 24.6 61200 1536241 84
2021-03-18 25.89 25.8 0.1 25.99 26.4 25.02 10595 26.1 765 24.15 89057 2297468 92
2021-03-17 24.5 25.89 0.67 25.17 26.5 24.51 7204 26.48 580 24.5 131154 3395059 121
2021-03-16 24.84 24.5 -0.34 24.5 25 24.04 12395 26 2130 24.2 32455 795256 47
2021-03-15 25.28 24.84 -0.23 25.05 25.6 24 11140 25.57 200 24 105374 2617722 127
2021-03-14 25.85 25.28 -0.55 25.3 26 24.9 16566 25.8 0 0 57604 1455944 76
2021-03-11 25.82 25.85 0.36 26.18 26.2 25.1 14765 26.84 1000 25.6 54838 1417751 72
2021-03-10 26.15 25.82 -0.8 25.35 26.5 25.1 18944 26 5000 24.4 55693 1437894 81
2021-03-09 26.23 26.15 -0.18 26.05 26.99 25.65 15687 26.99 5100 25.21 57451 1502584 72
2021-03-08 27.02 26.23 -0.52 26.5 27.79 25.12 13405 27 5100 25.21 136799 3588791 168
2021-03-07 25.65 27.02 1.35 27 27.52 26.22 8667 27.87 5801 26.43 149206 4032173 189
2021-03-04 24.95 25.65 1.05 26 26.47 23.57 17454 26.5 953 24.07 240193 6160273 234
2021-03-03 25.31 24.95 -0.69 24.62 26 23.41 19676 25.96 150 23.56 148309 3699716 223
2021-03-02 25.11 25.31 -0.13 24.98 26.65 24.01 24274 26.6 2000 24 152308 3855385 212
2021-03-01 25 25.11 1 26 26.09 24 32344 26.65 7750 25.01 263880 6626191 316
2021-02-28 24.65 25 -0.25 24.4 25.73 24.28 13109 26.65 4350 24 152308 3807211 233
2021-02-25 24.24 24.65 0.76 25 25.19 24 13435 25.09 17150 24.01 249275 6144280 290
2021-02-24 24.25 24.24 -0.04 24.21 24.99 23.77 19653 24.8 525 24.02 430888 10445836 466
2021-02-23 21.51 22.06 1.98 23.49 23.65 20.24 2060 23.66 18125 23.3 643181 14189383 636
2021-02-22 19.79 19.56 -0.3 19.49 19.89 19.03 18706 19.89 1250 19 40106 784378 29
2021-02-21 19.1 19.79 0.53 19.63 20.1 19.51 16344 20.1 5404 19.62 19320 382266 27
2021-02-18 19.73 19.1 -0.73 19 19.3 18.91 16339 20.1 1380 18.51 29016 554141 49
2021-02-17 19.8 19.73 -0.5 19.3 20 19.3 24039 19.99 2217 19.3 54371 1072762 56
2021-02-16 20.01 19.8 -0.26 19.75 20 19.73 25800 19.98 5700 19.52 18064 357589 44
2021-02-15 20.22 20.01 -0.31 19.91 20.35 19.86 24588 20.48 6700 19.52 24542 491136 50
2021-02-14 20.48 20.22 -0.48 20 20.73 19.86 21849 20.49 7700 19.52 57516 1162770 80
2021-02-11 20.38 20.48 -0.09 20.29 20.73 20.11 11959 20.8 8600 19.85 63115 1292377 86
2021-02-10 20.1 20.38 0 20.1 21 19.84 76589 20.75 7758 19.85 65651 1337767 71
2021-02-09 20.76 20.1 -0.71 20.05 20.58 19.71 35561 20.73 9760 19.77 47255 949993 63
2021-02-08 20.83 20.76 -0.83 20 21.11 20 47010 20.73 8060 19.5 304450 6320434 285
2021-02-07 20.09 20.83 0.51 20.6 21.19 20.4 19859 21 7639 20.3 156300 3255291 198
2021-02-04 19.38 20.09 1.03 20.41 20.5 19.08 27050 20.48 8109 19.5 203891 4095354 272
2021-02-03 18.43 19.38 0.69 19.12 19.75 18.75 18405 19.67 9395 19 162647 3151695 247
2021-02-02 17.38 18.43 1.62 19 19 17.4 1500 19.08 24565 18.31 242513 4468862 334
2021-02-01 16.93 17.38 0.38 17.31 17.58 16.84 35465 17.64 15077 17.11 30817 535737 68
2021-01-31 17.08 16.93 -0.22 16.86 17.28 16.78 16412 17.68 3770 16.6 48825 826755 67
2021-01-27 17.1 17.08 -0.2 16.9 17.33 16.9 17879 17.3 2470 16.82 41292 705171 63
2021-01-26 17.05 17.1 -0.04 17.01 17.3 17 34339 17.67 3670 17.02 20641 352941 25
2021-01-25 17.27 17.05 -0.17 17.1 17.5 16.92 21800 17.68 1700 16.6 51969 885917 66
2021-01-24 17.5 17.27 -0.38 17.12 17.66 17.03 18050 17.68 3460 17.03 44825 774029 44
2021-01-21 17.64 17.5 -0.04 17.6 17.8 17.3 25217 17.66 8475 17.3 26483 463413 43
2021-01-20 17.52 17.64 -0.07 17.45 17.88 17.43 18477 17.95 22374 17.3 36405 642093 56
2021-01-19 17.39 17.52 -0.01 17.38 17.8 16.82 24990 17.69 24474 17.17 57892 1014253 82
2021-01-18 17.53 17.39 -0.43 17.1 17.77 17.06 22800 17.59 13282 17.06 31224 542877 52
2021-01-17 17.43 17.53 -0.23 17.2 17.7 17.2 16056 17.58 14886 17.2 18016 315816 30
2021-01-14 17.21 17.43 0.28 17.49 17.58 17.26 24835 17.6 34124 17.03 38621 673064 70
2021-01-13 17.05 17.21 -0.05 17 17.32 16.95 28097 17.4 39794 16.94 33874 582926 64
2021-01-12 16.78 17.05 0.27 17.05 17.29 16.41 26894 17.29 35868 16.94 90384 1541250 131
2021-01-11 16.62 16.78 -0.12 16.5 16.99 16.4 22369 17 9849 16.31 36510 612807 55
2021-01-10 16.25 16.62 0.25 16.5 16.86 16.25 15869 16.8 8574 16.4 59569 989984 84
2021-01-06 16.04 16.25 0.11 16.15 16.46 16.11 18499 16.45 5674 15.79 27901 453323 44
2021-01-05 16.01 16.04 0.02 16.03 16.39 15.83 21375 16.45 6824 15.81 73292 1175692 56
2021-01-04 16.01 16.01 -0.21 15.8 16.44 15.8 18167 16.3 5174 15.79 5120 81702 15
2021-01-03 16.11 16.01 -0.11 16 16.48 15.71 17308 16.6 6600 15.76 9930 158985 22
2020-12-31 16.38 16.11 -0.38 16 16.5 16 15853 16.6 2750 15.66 16028 258178 25
2020-12-30 15.93 16.38 0.21 16.14 16.5 15.95 13185 16.6 7600 16 35321 578628 56
2020-12-29 15.72 15.93 0.09 15.81 16.44 15.7 10401 16.39 7200 15.7 12216 194542 32
2020-12-28 15.57 15.72 0.03 15.6 15.95 15.6 4947 15.88 4950 15.25 16290 256111 35
2020-12-27 15.94 15.57 -0.68 15.26 16.49 14.81 7774 16.11 1682 14.91 12551 195476 29
2020-12-24 15.11 15.94 1.02 16.13 16.5 15.5 350 16.38 1047 15.71 46159 735813 72
2020-12-23 14.45 15.11 1.05 15.5 15.5 14.4 1075 15.82 1000 13.53 63062 952857 82
2020-12-22 14.5 14.45 0.5 15 15.5 13.52 4022 15.52 1100 14.05 99072 1431224 106
2020-12-21 16.01 14.5 -1.6 14.41 15.88 14.41 18770 15 0 0 225945 3276067 149
2020-12-20 16.07 16.01 -0.07 16 16.4 15.72 16640 16.16 4575 15.85 58595 937945 65
2020-12-17 16.89 16.07 -0.77 16.12 16.89 15.9 11966 16.94 5285 15.67 146218 2349171 128
2020-12-16 17.41 16.89 -0.75 16.66 17.35 16.63 15087 16.95 3250 16.33 52659 889321 83
2020-12-15 17.04 17.41 0.02 17.06 17.99 16.9 13623 17.49 3150 16.33 81554 1419866 121
2020-12-14 17.33 17.04 -0.33 17 17.74 16.75 16450 17.39 5250 16.67 110629 1884648 110
2020-12-13 17.66 17.33 -0.31 17.35 17.79 17.15 22002 17.8 3647 17.3 18494 320497 33
2020-12-10 17.97 17.66 -0.27 17.7 17.93 17.3 28871 17.8 547 17.12 46423 819634 52
2020-12-09 18.64 17.97 -0.7 17.94 18.42 17.62 38307 18.33 2347 17.67 132939 2389103 133
2020-12-08 18.72 18.64 -0.36 18.36 18.93 18.3 50752 18.79 4075 18.21 38894 724912 57
2020-12-07 18.48 18.72 0.03 18.51 18.95 18.4 29044 18.78 3275 18.21 38157 714287 54
2020-12-06 18.01 18.48 0.4 18.41 18.69 18.12 18861 18.59 4675 18.13 42069 777268 60
2020-12-03 18.19 18.01 -0.19 18 18.35 17.9 21526 18.35 275 17.73 63955 1151594 64
2020-12-02 18.11 18.19 -0.07 18.04 18.43 18.03 19935 18.4 771 17.73 47428 862813 78
2020-12-01 18.2 18.11 -0.08 18.12 18.5 18 25707 18.69 52073 18.05 64663 1171023 61
2020-11-30 18.54 18.2 -0.44 18.1 18.7 18.09 25204 18.69 6275 17.73 34488 627621 60
2020-11-29 17.9 18.54 0.4 18.3 18.85 18.05 15384 19.35 7225 17.63 93932 1741928 128
2020-11-26 18.11 17.9 0.09 18.2 18.25 17.5 7282 19.35 6225 17.63 146228 2617689 147
2020-11-25 19.22 18.11 -1.12 18.1 19.01 17.6 22728 18.1 7856 17.9 185447 3358160 216
2020-11-24 18.72 19.22 0.28 19 19.5 18.75 22801 19.35 609 18.33 202128 3884501 225
2020-11-23 19.23 18.72 -0.49 18.74 19.39 18.5 27132 19.6 824 18.33 71757 1343424 118
2020-11-22 19.66 19.23 -0.65 19.01 19.69 18.85 43654 19.99 8440 18.91 190641 3666254 229
2020-11-19 20.63 19.66 -1.62 19.01 20.7 19 30157 20.44 300 19 225404 4431351 293
2020-11-18 20.69 20.63 -0.22 20.47 21.89 19.9 21547 20.99 12325 20.01 1052287 21706513 824
2020-11-17 22 20.69 -2.02 19.98 22.55 19.81 15549 21.4 4370 19.9 1413224 29244185 1039
2020-11-16 20.51 20.5 -0.51 20 21.25 19.63 22300 20.99 1675 19.5 172244 3531340 144
2020-11-15 20.02 20.51 0.18 20.2 20.99 19.9 12001 20.65 575 18.82 93304 1913552 99
2020-11-12 20.14 20.02 -0.03 20.11 20.69 19.6 10021 20.89 575 18.82 66457 1330390 87
2020-11-11 19.64 20.14 0.93 20.57 20.58 19.13 11682 20.79 2000 18.82 94854 1910378 143
2020-11-10 19.07 19.64 0.34 19.41 20.6 19 12716 20.35 1400 18.81 32796 644042 65
2020-11-09 19.29 19.07 0.11 19.4 19.4 18.85 4710 19.72 2570 18.5 20138 383932 49
2020-11-08 18.8 19.29 0.6 19.4 19.42 18.1 2589 19.72 3400 18.18 16680 321682 28
2020-11-05 18.44 18.8 -0.14 18.3 19.4 18.3 1135 19.89 3000 17 16365 307626 35
2020-11-04 17.99 18.44 0.21 18.2 19 17.39 4850 18.5 3000 17 14200 261867 25
2020-11-03 17.69 17.99 0.31 18 18.4 17.12 1729 18.29 3000 17 7392 132950 20
2020-11-02 18.26 17.69 -0.26 18 18.5 17 1364 19 0 0 22079 390524 25
2020-11-01 18.59 18.26 -0.59 18 18.4 18 4364 18.99 1150 17.21 12470 227755 15
2020-10-28 19.05 18.59 -0.65 18.4 19 18.4 6000 20.75 0 0 21700 403433 26
2020-10-27 18.99 19.05 -0.08 18.91 19.3 18.9 11510 19.44 2377 18.91 36072 687290 45
2020-10-26 18.54 18.99 0.6 19.14 19.33 18.51 8200 19.44 1822 19.11 32620 619336 40
2020-10-25 18.3 18.54 0.7 19 19 16.61 3000 19.74 5430 18.8 40650 753725 44
2020-10-22 20.02 18.3 -2 18.02 20 18.02 10936 18.1 0 0 142841 2613908 110
2020-10-21 21.1 20.02 -2.05 19.05 20.99 19.05 24824 21.25 1 19 50781 1016426 70
2020-10-20 21.16 21.1 -0.5 20.66 21.47 20.51 27325 21.46 1036 20.4 70719 1492146 96
2020-10-19 20.76 21.16 0.24 21 21.6 20.66 35182 21.2 1865 20.8 120118 2541949 163
2020-10-18 21.1 20.76 -0.18 20.92 21.25 20.31 17817 20.97 75 19.05 56702 1177290 66
2020-10-15 20.75 21.1 0.05 20.8 21.69 20.5 7928 21.2 75 19.05 112525 2374323 120
2020-10-14 20.95 20.75 -0.44 20.51 21.27 20.3 38854 21 285 19.05 70994 1472929 110
2020-10-13 21.12 20.95 -0.82 20.3 21.5 20.2 29967 21.5 285 19.05 94027 1969766 115
2020-10-12 20.73 21.12 -0.22 20.51 21.94 20.01 26386 21.48 100 18.74 82409 1740098 112
2020-10-11 20.75 20.73 0.43 21.18 21.25 19.94 13502 22 4100 20.2 190121 3941208 237
2020-10-07 19.79 19.32 -0.75 19.04 19.96 19.03 6167 19.94 210 18.5 26705 515823 46
2020-10-06 18.87 19.79 0.75 19.62 20 19.2 7370 19.98 6210 19.3 68234 1350239 78
2020-10-05 19.64 18.87 -1.01 18.63 19.55 18.6 23414 19.44 2710 18.5 53292 1005545 78
2020-10-04 20.05 19.64 -0.85 19.2 20.48 19.2 19603 20.5 5195 19.2 122408 2403892 106
2020-10-01 19.86 20.05 -0.16 19.7 20.7 19 17449 20.6 4765 19.64 134799 2702514 181
2020-09-30 20.25 19.86 -0.8 19.45 20.8 19.2 23951 21 500 19.2 181280 3600341 164
2020-09-29 20.44 20.25 -0.66 19.78 21.02 19.51 13565 21.39 3155 19.73 244176 4944592 259
2020-09-28 18.66 20.44 1.86 20.52 20.52 19.47 0 0 1505 19.45 452415 9248682 319
2020-09-27 17.22 18.66 1.72 18.94 18.94 17.79 0 0 1001 17.25 293447 5476949 230
2020-09-24 17.44 17.22 0.26 17.7 17.7 16.3 14217 17.79 657 16.45 122703 2112875 101
2020-09-23 17.14 17.44 -0.11 17.03 17.79 17.03 16626 17.79 6830 17.03 40416 704854 48
2020-09-22 17.1 17.14 0.25 17.35 17.63 16.31 12950 17.79 4156 16.75 56255 964290 55
2020-09-21 16.29 17.1 0.71 17 17.7 16.02 11500 17.4 3307 16 197988 3384624 192
2020-09-20 16.33 16.29 -0.08 16.25 16.7 16.25 22548 16.7 9867 16.26 10820 176267 15
2020-09-17 16.35 16.33 0.13 16.48 16.62 16.13 23948 16.72 7760 16.05 33409 545419 31
2020-09-16 16.05 16.35 0.3 16.35 16.59 16.11 26400 16.59 4760 16 16635 272029 21
2020-09-15 16.05 16.05 -0.04 16.01 16.7 15.91 26549 16.63 10160 16 26055 418208 33
2020-09-14 16.6 16.05 -0.6 16 16.74 15.92 26914 16.39 2043 15.98 31218 501112 48
2020-09-13 15.62 16.6 0.69 16.31 16.95 15.9 10546 16.9 2325 16.21 124274 2063554 161
2020-09-10 15.69 15.62 -0.18 15.51 15.94 15.3 10829 15.97 1164 15 10725 167493 19
2020-09-09 15.5 15.69 0.4 15.9 15.9 15.5 11594 15.94 5270 15 21320 334522 12
2020-09-08 16.27 15.5 -0.86 15.41 16 15 24621 15.7 3333 15 70185 1087528 56
2020-09-02 16.13 16 -0.23 15.9 16.25 15.9 39365 16.24 9233 15.91 39500 631907 41
2020-09-01 16.18 16.13 -0.38 15.8 16.65 15.8 14915 16.84 14345 15.47 72522 1170045 57
2020-08-31 16.57 16.18 -0.57 16 16.93 16 11713 16.84 9345 15.43 49499 800715 55
2020-08-30 17.01 16.57 -0.61 16.4 17 16.4 20707 16.98 3898 16.25 39038 647013 49
2020-08-27 17.09 17.01 -0.28 16.81 17.24 16.75 25614 17.1 3650 16.8 82541 1404069 55
2020-08-26 16.25 17.09 0.99 17.24 17.34 16.67 21782 17.24 3175 16.25 131363 2244570 120
2020-08-25 16.37 16.25 -0.14 16.23 16.67 15.85 25598 16.6 4225 15.85 29264 475396 27
2020-08-24 16.02 16.37 0.08 16.1 16.72 16.05 29548 16.8 7125 15.25 91301 1494381 80
2020-08-23 15.73 16.02 0.27 16 16.18 15.98 19249 16.1 7425 15.75 53674 859925 42
2020-08-19 15.23 15.73 0.29 15.52 16 15.01 15888 16.3 9125 15.04 39821 626394 53
2020-08-18 15.62 15.23 -0.41 15.21 15.39 15.01 21962 15.62 9125 14.64 9955 151573 24
2020-08-17 15.71 15.62 -0.34 15.37 16 15.37 25235 15.74 7625 15.25 20173 315080 38
2020-08-16 15.55 15.71 0.11 15.66 15.88 15.65 18704 15.92 7821 15.66 26735 420080 24
2020-08-13 15.67 15.55 -0.07 15.6 15.7 15.3 21152 15.9 3215 15.03 20715 322060 30
2020-08-12 15.68 15.67 -0.13 15.55 16.13 15.21 22891 15.95 4255 15.21 36055 564811 60
2020-08-11 16.09 15.68 -0.19 15.9 16.15 15.4 20563 16.28 6465 15.32 110098 1726401 97
2020-08-10 16.08 16.09 -0.38 15.7 16.5 15.7 29263 16.39 2610 15.7 29775 478990 41
2020-08-09 15.47 16.08 1 16.47 16.48 15.46 12145 16.49 6931 15.92 227529 3658317 170
2020-08-06 14.96 15.47 0.53 15.49 15.8 15 15368 15.75 2500 14.38 110191 1704606 112
2020-08-05 15 14.96 0 15 15.33 14.6 13064 15.19 4450 14.37 34103 510043 27
2020-08-04 14.97 15 -0.05 14.92 15.5 14.8 21956 15.5 5400 14.77 33498 502435 31
2020-07-29 14.49 14.97 0.59 15.08 15.39 14.55 5367 15.09 2462 14.09 42294 632946 43
2020-07-28 14.57 14.49 -0.26 14.31 14.85 14.31 17113 15.19 5726 14.22 17603 255122 15
2020-07-27 15.46 14.57 -1.14 14.32 15.2 14.32 23474 15.48 2500 14.09 71583 1043165 65
2020-07-26 14.8 15.46 0.62 15.42 15.6 15.2 17284 15.68 3179 14.92 80462 1243852 52
2020-07-22 14.19 14.8 0.9 15.09 15.4 14 1500 15.5 3167 14.29 208282 3082156 201
2020-07-21 14.11 14.19 -0.31 13.8 14.6 13.8 13494 14.39 662 13.21 22361 317269 36
2020-07-20 13.68 14.11 0.35 14.03 14.37 13.78 14971 14.2 512 13.21 22538 317931 35
2020-07-19 13.68 13.68 0.22 13.9 14.48 13.27 16272 13.99 512 13.21 23176 317097 31
2020-07-16 14.5 13.68 -0.52 13.98 14.46 13.35 16020 14.35 212 13.21 32950 450849 37
2020-07-15 15.35 14.5 -1.53 13.82 15.27 13.82 24908 15.73 0 0 73428 1064386 64
2020-07-14 15.67 15.35 -0.18 15.49 15.69 15 31588 15.92 2132 14.8 80740 1239125 84
2020-07-13 15.04 15.67 0.56 15.6 15.96 15.17 15967 15.95 7344 15.51 177298 2778629 160
2020-07-12 14.54 15.04 0.75 15.29 15.44 14.6 8397 15.7 5818 14.8 82686 1243667 62
2020-07-09 15.29 14.54 -0.79 14.5 15.02 14.2 8575 15.97 5000 14.01 78716 1144376 64
2020-07-08 15.21 15.29 0.14 15.35 15.46 15.12 8602 15.98 2712 14.34 79390 1213626 73
2020-07-07 15.31 15.21 -0.2 15.11 15.6 15.11 5194 15.98 1115 15.01 58178 885158 36
2020-07-06 15.86 15.31 -0.74 15.12 16 15 11107 15.96 2500 15.02 93855 1436891 81
2020-07-05 14.91 15.86 0.61 15.52 16.2 15.02 2064 16 2450 15.5 101136 1603833 93
2020-06-30 15.21 14.91 -0.21 15 15.2 14.8 3294 15.48 1250 14.75 65724 980017 66
2020-06-29 15.13 15.21 -0.2 14.93 15.5 14.81 580 15.79 2162 14.85 113456 1725107 139
2020-06-28 15.48 15.13 -0.38 15.1 15.85 14.86 19055 16 4020 14.8 79677 1205429 76
2020-06-25 16.22 15.48 -1.02 15.2 16 15.2 17656 16 5828 15.2 75869 1174457 74
2020-06-24 15.78 16.22 -0.02 15.76 16.76 15.75 18479 16.5 10962 15.2 247131 4009368 189
2020-06-23 15.39 15.78 0.61 16 16.08 15.03 10676 16.24 37770 15.63 298472 4709990 324
2020-06-22 15.09 15.39 -0.04 15.05 15.7 15 34348 15.65 27162 14.12 168294 2590436 134
2020-06-21 14.78 15.09 0.75 15.53 15.57 14.02 36406 15.64 2000 14.11 339934 5128720 351
2020-06-18 14.02 14.78 0.41 14.43 15 14.43 3555 15.24 1650 13.3 207110 3061926 256
2020-06-17 13.17 14.02 1.28 14.45 14.45 13.35 2818 14.48 3150 13.3 311727 4370042 339
2020-06-16 13.37 13.17 -0.03 13.34 13.4 13 13364 13.35 500 12.68 66551 876743 67
2020-06-15 13.1 13.37 0.3 13.4 13.74 12.77 8710 13.99 3431 13.16 59985 801702 84
2020-06-14 13.23 13.1 -0.23 13 13.45 12.9 15261 13.5 0 0 49864 653030 52
2020-06-11 13.56 13.23 -0.08 13.48 13.48 13 9232 14.19 2260 12.8 117115 1549662 92
2020-06-10 13.88 13.56 -0.63 13.25 13.97 13.25 29486 13.98 1760 13.05 52292 709241 65
2020-06-09 13.79 13.88 -0.08 13.71 14.4 13.6 43086 14.19 3070 13.4 163986 2276427 163
2020-06-08 13.98 13.79 -0.37 13.61 14 13.58 27257 14.2 2080 13.05 30923 426298 34
2020-06-07 13.81 13.98 0.18 13.99 14.25 13.75 15907 14.2 2230 13.7 83675 1169521 108
2020-06-04 13.59 13.81 0.03 13.62 13.95 13.6 15637 14.14 2560 13.05 92354 1275206 107
2020-06-03 13.64 13.59 0.06 13.7 13.85 13.4 15707 13.95 3710 13.35 40739 553763 55
2020-06-02 13.95 13.64 -0.51 13.44 14 13.43 18715 13.95 6500 13.35 68472 933699 84
2020-05-31 13.18 13.47 0.81 13.99 13.99 13.11 14855 14.2 6350 13.07 58459 787297 98
2020-05-17 13.6 13.95 0.27 13.87 14.57 13.4 11229 14.59 5555 13.37 302463 4219882 268
2020-05-14 12.39 12.86 0.48 12.87 13.19 12.5 11225 13.14 0 0 95380 1226532 117
2020-05-13 12.87 12.39 -0.41 12.46 12.87 11.8 9359 13.2 670 11.81 57025 706711 74
2020-05-12 12.59 12.87 0.12 12.71 13.29 12.51 8369 13.26 0 0 61693 794177 66
2020-05-11 13.18 12.59 -0.28 12.9 12.99 11.87 38825 13.3 500 12.1 183843 2314760 161
2020-05-10 13.33 13.18 -0.97 12.36 13.8 12.35 8735 13.5 0 0 139063 1832685 180
2020-05-07 14.03 13.33 -1.13 12.9 14.1 12.71 17138 14.39 4703 13.1 234639 3127986 235
2020-05-06 14.01 14.03 -0.5 13.51 14.66 13.4 12640 14 30 12.75 468875 6579798 359
2020-05-05 12.45 13.33 1.24 13.69 13.69 12.46 0 0 3379 13.25 317200 4228848 233
2020-05-04 11.95 12.45 0.55 12.5 12.78 12.08 8600 12.77 4000 12.11 275551 3431529 247
2020-05-03 11.07 11.95 1.1 12.17 12.17 11.5 0 0 3751 11.57 588788 7038683 427
2020-04-30 10.6 11.07 0.88 11.48 11.48 10.59 6460 11.46 4800 11.11 380666 4215170 315
2020-04-29 10.66 10.6 -0.23 10.43 10.7 10.41 33920 10.74 2500 10.01 57477 609455 94
2020-04-28 10.47 10.66 0.13 10.6 10.93 10.4 35230 10.62 2000 10.4 115882 1235878 115
2020-04-27 10.6 10.47 -0.24 10.36 10.7 10.34 29170 10.7 1000 9.66 112093 1173740 123
2020-04-26 10.69 10.6 -0.11 10.58 10.77 10.5 28932 10.7 1500 10.12 136809 1450241 154
2020-04-23 10.62 10.69 0 10.62 10.89 10.56 24036 10.87 1610 10.44 91153 974532 101
2020-04-22 10.45 10.62 0.11 10.56 11.27 10.04 18195 10.88 6190 10.28 189133 2008873 195
2020-04-21 10.82 10.45 -0.61 10.21 10.8 10.1 13187 10.69 1590 9.76 72880 761594 84
2020-04-16 12.49 10.82 -1.69 10.8 11.25 10.02 21544 11.5 4700 10.64 242669 2626351 273
2020-04-15 12.4 12.49 0.34 12.74 12.74 12.15 9071 12.84 1000 12.11 135209 1688440 170
2020-04-14 12.29 12.4 0.11 12.4 12.5 12.27 35985 12.52 12498 12.27 65189 808244 88
2020-04-13 12.17 12.29 0.13 12.3 12.42 12.12 29440 12.44 11950 12.2 48772 599207 70
2020-04-12 12.22 12.17 0.17 12.39 12.63 12.01 26134 12.47 1795 12.02 67523 821620 68
2020-04-09 13.03 12.22 -0.78 12.25 12.8 11.91 22031 12.95 645 11.75 115915 1416531 165
2020-04-08 13.16 13.03 -0.85 12.31 13.43 12.31 23671 12.95 8497 12.04 274800 3579525 271
2020-04-07 10.89 11.97 1.08 11.97 11.97 11.9 0 0 20907 11.97 95753 1145755 47
2020-04-06 10.02 10.89 1 11.02 11.02 10.2 0 0 12409 11.02 92958 1011885 90
2020-04-05 10.2 10.02 -0.2 10 10.16 9.8 9174 10.29 7413 9.9 68182 682925 63
2020-04-02 9.93 10.2 0.44 10.37 10.38 10.03 2651 10.38 4300 9.82 18210 185653 34
2020-04-01 9.99 9.93 -0.14 9.85 10.01 9.81 9058 10.17 5656 9.67 15262 151561 27
2020-03-31 9.92 9.99 0.08 10 10.03 9.95 9036 10.59 2310 9.1 21079 210666 31
2020-03-30 10.04 9.92 -0.23 9.81 10 9.8 6585 10.28 3000 9.07 27738 275294 48
2020-03-29 10.16 10.04 0.04 10.2 10.3 9.75 8085 10.29 2000 9.88 17817 178958 23
2020-03-26 9.94 10.16 0.09 10.03 10.3 10.01 0 0 1540 10 43760 444529 46
2020-03-25 9.62 9.94 0.43 10.05 10.2 9.77 1000 10.58 8813 9.85 31825 316435 41
2020-03-24 8.93 9.62 0.89 9.82 9.82 8.99 0 0 767 9.7 117008 1125779 155
2020-03-23 8.44 8.93 0.26 8.7 9.28 8.67 0 0 5500 8.45 56922 508225 55
2020-03-22 7.7 8.44 0.77 8.47 8.47 8.21 0 0 9300 7.65 58834 496350 61
2020-03-19 7.64 7.7 0.72 8.36 8.37 6.88 7500 8.39 8700 7.65 76988 592823 88
2020-03-18 8.34 7.64 -0.83 7.51 8.34 7.51 1500 7.99 0 0 85649 654282 85
2020-03-17 9.08 8.34 -0.9 8.18 8.8 8.18 500 9.1 0 0 129088 1077089 114
2020-03-16 9.73 9.08 -0.15 9.58 9.58 9 0 0 0 0 33965 308476 48
2020-03-15 10.66 9.73 -1 9.66 10.25 9.61 5691 10.8 500 9.62 41249 401264 63
2020-03-11 10.55 10.66 -0.09 10.46 11 10.45 2903 11.2 5750 10.2 33594 357955 37
2020-03-10 10.41 10.55 0.39 10.8 10.8 9.82 2063 10.99 4000 9.83 37158 392051 49
2020-03-09 10.94 10.41 -0.74 10.2 10.85 10 8847 10.8 0 0 28996 301937 44
2020-03-08 11.35 10.94 -0.25 11.1 11.25 10.62 7735 11.47 9434 10.66 18988 207758 39
2020-03-05 10.93 11.35 0.52 11.45 11.6 11 5210 11.73 16601 11.01 92241 1047031 96
2020-03-04 11.06 10.93 -0.22 10.84 11.1 10.8 11740 11.34 10001 10.81 26284 287335 37
2020-03-03 11.03 11.06 -0.07 10.96 11.38 10.93 2925 11.48 3621 10.95 47390 524034 77
2020-03-02 11 11.03 0 11 11.46 10.21 3488 11.18 301 10 55741 614889 69
2020-03-01 11.95 11 -0.75 11.2 11.59 10.77 6303 11.99 2112 10.8 105733 1163417 160
2020-02-27 11.91 11.95 -0.16 11.75 12.42 11.73 6303 11.99 11818 11.71 56432 674347 73
2020-02-26 11.43 11.91 0.82 12.25 12.25 11.5 6128 12.25 12281 11.72 178296 2123006 172
2020-02-12 11.39 11.17 0.04 11.43 11.43 11 12768 11.5 1451 11.04 31363 350470 52
2020-02-11 11.23 11.39 0.13 11.36 11.58 11.3 16718 11.6 641 11.36 28865 328744 41
2020-02-10 11.57 11.23 -0.17 11.4 11.4 11.03 17468 11.75 500 10.57 37862 425081 50
2020-02-09 11.31 11.57 0.04 11.35 11.78 11.32 21323 11.5 675 11.02 69841 807913 99
2020-02-06 11.18 11.31 0.03 11.21 11.44 11.21 14597 11.41 675 11.02 43063 486832 47
2020-01-16 10.75 11.02 0.15 10.9 11.2 10.85 13386 11.16 0 0 127697 1407103 146
2020-01-15 10.43 10.75 0.2 10.63 10.96 10.21 13047 10.99 7910 10.46 193861 2083111 208
2020-01-14 10.38 10.43 -0.11 10.27 10.57 10.27 19323 10.59 7500 10.05 31201 325384 29
2020-01-13 10.49 10.38 -0.24 10.25 10.6 10.25 18447 10.69 8297 10.27 27742 288035 30
2019-12-12 10.45 10.38 -0.15 10.3 10.51 10.23 19656 10.75 2221 10.01 26105 270891 37
2019-12-11 10.48 10.45 -0.16 10.32 10.95 10.28 21103 10.85 2221 10.01 40615 424612 44
2019-12-10 9.81 10.48 0.74 10.55 10.79 10 150 10.79 6401 10.33 93260 977407 96
2019-12-09 9.95 9.81 -0.2 9.75 9.86 9.75 5150 10.2 5926 9.74 6250 61334 7
2019-12-08 10.09 9.95 -0.09 10 10.03 9.86 15767 10.2 2908 9.51 38835 386370 30
2019-12-05 10.13 10.09 -0.08 10.05 10.18 10 9167 10.27 1408 9.51 17794 179505 27
2019-12-04 9.71 10.13 0.39 10.1 10.3 9.75 3650 10.39 2719 9.51 22471 227664 27
2019-12-03 9.88 9.71 -0.07 9.81 9.98 9.65 10700 10.03 2311 9.5 8575 83231 12
2019-12-02 10.06 9.88 -0.08 9.98 10.2 9.71 8050 10.08 1000 9.5 11471 113315 19
2019-12-01 10.07 10.06 -0.1 9.97 10.18 9.94 7600 10.39 7000 9.5 28490 286569 33
2019-11-28 9.88 10.07 0.12 10 10.29 9.98 5200 10.47 1000 9.5 27267 274635 34
2019-11-27 9.72 9.88 0.13 9.85 10 9.73 3500 10.09 3950 9.45 25265 249719 27
2019-11-26 10.24 9.72 -0.69 9.55 10.06 9.5 12724 10.3 850 9.22 28502 277030 30
2019-11-25 10.24 10.24 -10.24 0 0 0 12724 10.55 3538 10.06 0 0 0
2019-11-24 10.31 10.24 -0.06 10.25 10.26 10.2 6570 10.6 3688 10.06 6101 62478 10
2019-11-21 10.28 10.31 0.04 10.32 10.4 10.21 6350 10.62 6469 10.21 9830 101365 18
2019-11-20 10.28 10.28 -0.05 10.23 10.27 10.23 10913 10.62 7582 10.21 1560 15980 4
2019-11-19 10.4 10.28 -0.16 10.24 10.37 10.24 20850 10.88 4912 10.21 4722 48521 7
2019-11-18 10.7 10.4 -0.36 10.34 10.52 10.32 10454 10.76 4597 10.25 15050 156596 27
2019-11-17 10.7 10.7 -0.1 10.6 10.9 10.53 10800 11.2 1000 9.64 25513 272862 23
2019-11-14 10.94 10.7 -0.24 10.7 10.81 10.65 23591 10.94 3631 10.65 31646 338690 37
2019-11-13 11.01 10.94 -0.16 10.85 11.1 10.85 24204 11.1 15400 10.7 27906 305320 28
2019-11-12 11.18 11.01 -0.31 10.87 11.29 10.86 19196 11.35 16400 10.75 61810 680714 68
2019-11-11 10.87 11.18 0.31 11.18 11.34 10.83 9650 11.25 11430 10.9 146304 1635552 180
2019-11-07 10.78 10.87 0.01 10.79 11.09 10.7 4300 11.4 3400 10.66 20100 218459 27
2019-11-06 10.88 10.78 -0.21 10.67 10.9 10.67 6112 11.4 3400 10.66 15874 171121 18
2019-11-05 11.02 10.88 -0.27 10.75 11 10.73 20112 11.4 6900 10.66 33200 361068 26
2019-11-04 11.06 11.02 -0.1 10.96 11.1 10.96 17986 11.4 400 10.66 28150 310091 20
2019-11-03 11.09 11.06 0.01 11.1 11.25 10.9 21285 11.4 3400 10.88 67927 751515 77
2019-10-31 11.04 11.09 -0.04 11 11.38 11 18686 11.3 1081 11 34763 385631 38
2019-10-30 11.15 11.04 -0.15 11 11.2 10.9 20442 11.09 6400 10.62 28453 314217 36
2019-10-29 11.17 11.15 -0.12 11.05 11.36 11.05 23878 11.46 6400 10.75 35431 394934 46
2019-10-28 10.9 11.17 0.26 11.16 11.44 10.93 14420 11.36 6900 10.75 40705 454785 67
2019-10-27 10.31 10.9 0.69 11 11.2 10.44 5814 11.16 10175 10.88 201981 2201090 226
2019-10-24 10.23 10.31 0.03 10.26 10.45 10.2 12533 10.45 8025 10.22 20088 207169 37
2019-10-23 10.31 10.23 -0.14 10.17 10.33 10.17 13933 10.44 7111 10.17 6271 64179 18
2019-10-22 10.45 10.31 -0.16 10.29 10.33 10.29 14873 10.44 6268 10.1 7871 81154 14
2019-10-21 10.46 10.45 -0.19 10.27 10.59 10.27 14460 10.38 6450 10.1 15973 166950 31
2019-10-20 10.38 10.46 0.02 10.4 10.56 10.35 11584 10.5 8450 10.1 44732 467981 57
2019-10-17 10.22 10.38 0.01 10.23 10.57 10.1 6833 10.47 10300 10.1 86094 893486 109
2019-10-16 10.03 10.22 0.08 10.11 10.3 10.05 9376 10.32 9962 10.1 20295 207502 33
2019-10-15 10.17 10.03 -0.19 9.98 10.15 9.96 9266 10.54 12862 9.94 23550 236242 37
2019-10-14 10.23 10.17 -0.15 10.08 10.39 10.05 15299 10.29 5900 9.94 31697 322290 44
2019-10-13 10.3 10.23 -0.13 10.17 10.37 10.11 27506 10.4 4100 9.94 12050 123254 32
2019-10-10 10.39 10.3 -0.22 10.17 10.53 10.16 9226 10.53 2900 9.94 16150 166287 24
2019-10-09 10.24 10.39 0.11 10.35 10.59 10.01 15961 10.5 10850 10.33 161009 1672965 199
2019-10-08 10.01 10.24 0.01 10.02 10.5 10 15782 10.44 6000 10.01 56096 574434 82
2019-10-07 9.88 10.01 0.04 9.92 10.24 9.81 5752 10.2 8100 9.62 41747 417857 51
2019-10-03 9.98 9.88 -0.06 9.92 10.16 9.61 2802 10.23 2000 9.15 36150 357187 43
2019-10-02 10.11 9.98 -0.25 9.86 10.15 9.84 9467 10.46 8222 9.7 67477 673468 73
2019-10-01 10.21 10.11 -0.41 9.8 10.64 9.8 7802 10.46 5122 9.7 67544 682936 82
2019-09-30 9.95 10.21 0.28 10.23 10.49 9.9 2076 10.8 4172 10.11 57543 587292 72
2019-09-29 9.37 9.95 0.63 10 10.19 9.8 101 10.25 6105 9.86 64825 645215 69
2019-09-26 9.09 9.37 0.41 9.5 9.67 9 0 0 13595 9 100820 944666 95
2019-09-25 8.64 9.09 0.76 9.4 9.4 8.7 1350 9.45 7750 8.36 79239 720024 94
2019-09-24 9.44 8.64 -0.84 8.6 9.22 8.5 1088 8.7 0 0 76379 659803 89
2019-09-22 11.08 10.18 -1.1 9.98 10.81 9.98 6781 9.99 0 0 55410 564009 74
2019-09-18 11.52 11.17 -0.33 11.19 11.39 10.87 27715 11.68 1504 10.8 58683 655544 54
2019-09-17 11.51 11.52 -0.44 11.07 12.01 10.62 26215 11.8 950 10.63 150525 1733782 187
2019-09-15 11.6 11.39 -0.34 11.26 11.55 11.25 15815 11.79 2500 11.17 31442 358024 43
2019-09-12 11.84 11.6 -0.29 11.55 11.73 11.54 11686 11.94 3900 11.52 22257 258225 40
2019-09-11 11.91 11.84 -0.21 11.7 12.05 11.67 17443 11.99 9400 11.63 46052 545108 79
2019-09-10 11.61 11.91 0.09 11.7 12.25 11.7 20811 12.24 10152 11.6 101799 1212830 116
2019-09-09 11.77 11.61 -0.16 11.61 11.75 11.5 10630 11.95 3324 11.62 49104 570017 50
2019-09-08 11.4 11.77 0.25 11.65 12 11.2 10847 11.95 9966 11.63 139337 1640487 178
2019-09-05 11.48 11.4 -0.18 11.3 11.72 11.24 25398 11.73 5800 11.21 57130 651011 70
2019-08-25 11.04 10.83 -0.38 10.66 11.1 10.66 11117 11.47 3620 10.51 37662 407951 45
2019-08-22 11.25 11.04 -0.35 10.9 11.2 10.77 11436 11.47 7012 10.77 39359 434399 42
2019-08-21 11.15 11.25 -0.13 11.02 11.5 11 21584 11.17 2892 10.47 93268 1049355 110
2019-08-20 10.92 11.15 0.15 11.07 11.29 11.05 18128 11.31 3042 10.47 106806 1191253 133
2019-08-19 10.81 10.92 0.18 10.99 11 10.8 18136 11.31 6547 10.76 53639 585665 77
2019-08-18 10.99 10.81 -0.16 10.83 11.08 10.66 9945 11 1890 10.67 62785 678616 83
2019-08-15 11.19 10.99 -0.37 10.82 11.62 10.82 4086 11 9950 10.83 47654 523947 55
2019-08-15 11.19 10.99 -0.37 10.82 11.62 10.82 4086 11 9950 10.83 47654 523947 55
2019-08-15 11.19 10.99 -0.37 10.82 11.62 10.82 4086 11 9950 10.83 47654 523947 55
2019-08-08 10.81 10.91 -0.31 10.5 11.2 10.5 1243 11.27 3607 10.66 120099 1310093 100
2019-08-08 10.81 10.91 -0.31 10.5 11.2 10.5 1243 11.27 3607 10.66 120099 1310093 100
2019-08-08 10.81 10.91 -0.31 10.5 11.2 10.5 1243 11.27 3607 10.66 120099 1310093 100
2019-08-08 10.81 10.91 -0.31 10.5 11.2 10.5 1243 11.27 3607 10.66 120099 1310093 100
2019-08-08 10.81 10.91 -0.31 10.5 11.2 10.5 1243 11.27 3607 10.66 120099 1310093 100
2019-08-08 10.81 10.91 -0.31 10.5 11.2 10.5 1243 11.27 3607 10.66 120099 1310093 100
2019-08-08 10.81 10.91 -0.31 10.5 11.2 10.5 1243 11.27 3607 10.66 120099 1310093 100
2019-08-08 10.81 10.91 -0.31 10.5 11.2 10.5 1243 11.27 3607 10.66 120099 1310093 100
2019-08-08 10.81 10.91 -0.31 10.5 11.2 10.5 1243 11.27 3607 10.66 120099 1310093 100
2019-08-08 10.81 10.91 -0.31 10.5 11.2 10.5 1243 11.27 3607 10.66 120099 1310093 100
2019-08-08 10.81 10.91 -0.31 10.5 11.2 10.5 1243 11.27 3607 10.66 120099 1310093 100
2019-08-08 10.81 10.91 -0.31 10.5 11.2 10.5 1243 11.27 3607 10.66 120099 1310093 100
2019-08-07 10.26 10.81 0.62 10.88 11 10.53 2343 11.07 3957 10.38 159197 1721165 156
2019-08-06 9.65 10.26 0.85 10.5 10.6 9.8 1000 10.3 9501 10.3 232591 2386485 246
2019-08-05 9.41 9.65 0.38 9.79 9.87 9.25 27937 9.8 11244 9.31 64779 625386 68
2019-08-04 9.47 9.41 -0.12 9.35 9.71 9.18 11850 9.71 8967 9.36 13586 127856 18
2019-08-01 9.28 9.47 0.37 9.65 9.65 9.46 17420 9.63 6544 9.14 15092 142891 14
2019-08-01 9.28 9.47 0.37 9.65 9.65 9.46 17420 9.63 6544 9.14 15092 142891 14
2019-08-01 9.28 9.47 0.37 9.65 9.65 9.46 17420 9.63 6544 9.14 15092 142891 14
2019-07-25 9.91 9.77 -0.05 9.86 10 9.6 11715 9.99 18360 9.57 37303 364325 37
2019-07-24 9.95 9.91 -0.18 9.77 10.13 9.67 10821 10.1 17310 9.57 45482 450558 61
2019-07-22 9.89 9.95 0.04 9.93 10.18 9.75 9066 10.19 13160 9.74 40196 400154 68
2019-07-21 9.51 9.89 0.22 9.73 10.18 9.7 9206 10 13850 9.55 38795 383621 64
2019-07-18 9.75 9.51 -0.25 9.5 9.78 9.5 7889 9.75 2000 8.95 10121 96298 16
2019-07-18 9.75 9.51 -0.25 9.5 9.78 9.5 7889 9.75 2000 8.95 10121 96298 16
2019-07-18 9.75 9.51 -0.25 9.5 9.78 9.5 7889 9.75 2000 8.95 10121 96298 16
2019-06-27 13.15 13.24 0.2 13.35 13.49 13.04 5375 13.78 500 12.6 31957 423031 43
2019-06-27 13.15 13.24 0.2 13.35 13.49 13.04 5375 13.78 500 12.6 31957 423031 43
2019-06-24 13.51 13.17 -0.48 13.03 13.6 13.03 14349 13.37 5700 12.8 7115 93722 22
2019-06-23 13.37 13.51 0.31 13.68 13.69 13.36 3179 13.73 5736 13.34 21791 294323 30
2019-06-20 13.53 13.37 -0.35 13.18 13.72 13.05 1116 14.59 6500 13.1 13450 179877 29
2019-06-20 13.53 13.37 -0.35 13.18 13.72 13.05 1116 14.59 6500 13.1 13450 179877 29
2019-06-20 13.53 13.37 -0.35 13.18 13.72 13.05 1116 14.59 6500 13.1 13450 179877 29
2019-06-13 12.86 12.7 -0.22 12.64 13 12.64 2589 13.59 7591 12.6 7860 99843 25
2019-06-12 13.03 12.86 -0.21 12.82 12.9 12.82 5479 13.59 5842 12.81 2621 33708 12
2019-06-11 12.99 13.03 0.01 13 13.3 12.9 2672 13.49 5842 12.81 8987 117097 22
2019-06-10 12.63 12.99 0.54 13.17 13.17 12.7 3197 13.2 7792 12.85 11353 147529 33
2019-06-09 12.05 12.63 0.62 12.67 12.77 12.43 1300 12.97 5591 12.34 8253 104226 18
2019-06-03 12.05 12.05 0.23 12.28 12.28 12 300 12.98 1100 11.6 1010 12224 4
2019-06-02 12.05 12.05 -0.15 11.9 11.9 11.5 450 12.49 2600 11.6 2490 29084 3
2019-05-30 12.16 12.05 -0.15 12.01 12.36 11.95 100 13.35 100 11 7870 94849 17
2019-05-23 11.91 12.08 0.36 12.27 12.39 12 1500 12.47 1970 11.52 6180 74682 16
2019-05-22 11.44 11.91 0.41 11.85 12 11.55 1500 12.47 5820 11.52 12137 144537 33
2019-05-21 11.05 11.44 0.74 11.79 11.79 11.21 785 11.88 4970 11 4606 52693 14
2019-05-20 11.24 11.05 0.01 11.25 11.25 10.9 922 11.6 3970 11 13395 148069 21
2019-05-19 11.42 11.24 -0.03 11.39 11.4 11.1 1672 11.6 8820 11.12 10524 118298 21
2019-05-16 11.56 11.42 -0.01 11.55 11.6 11.23 1522 11.6 5800 11.15 14321 163516 24
2019-05-15 12.08 11.56 -0.18 11.9 11.9 11.34 2325 11.9 6818 11.36 9940 114903 18
2019-05-14 12.15 12.08 -0.15 12 12.17 11.9 2625 12.39 4100 11.3 8193 98946 12
2019-05-13 12.51 12.15 -0.13 12.38 12.45 11.92 950 12.49 600 11.66 12188 148128 33
2019-05-12 12.24 12.51 0.45 12.69 12.69 12.43 100 13.45 2375 12.41 14355 179648 23
2019-05-09 12.95 12.24 -0.35 12.6 12.8 12 474 14.14 500 11.66 37641 460892 74
2019-05-06 14.52 14.52 0.17 14.69 14.69 13.61 5324 14.7 865 13.62 381 5246 3
2019-05-05 14.52 14.52 0.3 14.82 14.82 14.25 4814 14.75 5250 14.33 1600 22909 5
2019-05-02 14.52 14.52 -0.29 14.23 14.93 14.23 4424 14.86 4355 14.2 1651 24022 9
2019-04-30 14.52 14.52 -0.11 14.41 14.8 14.41 4349 14.94 4100 14.2 453 6543 4
2019-04-24 14.6 14.52 0.19 14.79 14.79 14.44 4237 14.84 4100 14.2 4393 63784 11
2019-04-23 14.75 14.6 0.09 14.84 14.89 14.44 7237 14.84 4100 14.2 6130 89480 22
2019-04-22 15.09 14.75 -0.09 15 15 14.6 10007 15.67 4785 14.2 3320 48978 6
2019-04-21 15.09 15.09 -15.09 0 0 0 9594 15.33 4780 14.4 0 0 0
2019-04-18 15.09 15.09 -0.14 14.95 15.32 14.81 7156 15.7 3600 14.2 1827 27353 8
2019-04-17 15 15.09 0.01 15.01 15.44 14.99 5496 15.73 4850 14.2 5737 86556 18
2019-04-16 15.38 15 -0.38 15 15.3 14.85 4777 16 4820 14.2 15186 227837 36
2019-04-15 15.6 15.38 0.13 15.73 15.73 15.35 4765 15.74 4820 14.51 4706 72361 10
2019-04-14 15.74 15.6 -0.31 15.43 15.89 15.43 5455 16.37 7336 15.43 11052 172436 13
2019-04-11 15.38 15.74 0.52 15.9 15.99 15.4 4925 15.95 11467 15.71 8101 127535 30
2019-04-10 15.35 15.38 -0.09 15.26 15.95 15.01 7896 15.49 7320 15.01 6151 94591 26
2019-04-03 15.97 15.93 -0.07 15.9 16.18 15.9 6346 16.15 1655 15.86 9451 150511 17
2019-04-02 15.88 15.97 0.12 16 16.2 15.76 4406 16.37 3220 15.02 12140 193929 31
2019-04-01 15.63 15.88 0.46 16.09 16.15 15.51 3006 16.37 5925 15.7 6041 95936 16
2019-03-27 15.53 15.6 0.21 15.74 15.89 15.43 3806 15.98 3120 15.32 8717 135984 17
2019-03-26 15.51 15.53 0.34 15.85 15.9 15.31 5713 15.98 3120 15.5 7730 120055 23
2019-03-25 15.94 15.51 -0.04 15.9 15.92 15.3 7335 15.98 14620 14.85 17381 269577 27
2019-03-24 16.06 15.94 0.01 16.07 16.08 15.72 9115 16.6 600 15.5 6921 110298 20
2019-03-21 16.14 16.06 -0.19 15.95 16.3 15.84 15115 16.87 1797 15.86 11254 180700 31
2019-03-20 15.99 16.14 0.28 16.27 16.4 15.83 6485 16.99 1500 15.33 4976 80323 23
2019-03-19 16.75 15.99 -0.43 16.32 16.74 15.1 15485 16.32 500 15.1 12559 200860 36
2019-03-14 16.98 16.9 0.05 17.03 17.24 16.75 12366 17.08 2040 16.66 18162 306973 42
2019-03-11 17.13 17.24 0.22 17.35 17.55 17.04 19998 17.44 7438 17.02 21023 362445 51
2019-03-10 17.07 17.13 0.22 17.29 17.35 17 16051 17.35 4145 17.04 16155 276721 51
2019-02-27 18.11 17.67 -0.33 17.78 17.9 17.57 27559 17.99 2200 17.55 37483 662384 74
2019-02-25 17.69 18.2 0.41 18.1 18.43 17.65 14940 18.48 5811 17.8 130257 2370444 221
2019-02-17 17.56 17.67 -0.02 17.54 17.88 17.5 10072 17.8 13111 17.31 53876 951985 85
2019-02-14 17.54 17.56 -0.11 17.43 17.81 17.4 7095 17.79 3661 17.4 21309 374089 48
2019-01-10 16.98 16.83 -0.23 16.75 17.11 16.65 7211 17.38 2086 16.66 20881 351509 51
2018-12-30 14.91 14.77 0.09 15 15.14 14.55 4916 15.36 1350 13.56 11855 175118 18
2018-12-27 14.85 14.91 0.05 14.9 15 14.89 2766 15.36 1800 14.9 8432 125740 14
2018-12-26 14.6 14.85 0.4 15 15 14.6 3766 15.39 3050 13.5 31514 468090 30
2018-12-25 14.82 14.6 -0.17 14.65 14.67 14.35 2982 15.87 3050 13.5 2500 36498 4
2018-12-24 14.97 14.82 0.03 15 15 14.53 2816 15.92 1550 14.2 5411 80193 15
2018-11-14 15.65 15.72 -0.09 15.56 15.9 15.56 10650 16.16 2200 15.02 8819 138618 17
2018-11-13 15.95 15.65 -0.45 15.5 15.99 15.4 10750 16.16 700 15.02 17973 281360 40
2018-11-12 15.81 15.95 0.17 15.98 16.15 15.71 5116 16.16 535 15.7 9991 159336 26
2018-11-11 15.95 15.81 -0.15 15.8 15.98 15.7 11137 16.08 2635 15.7 7500 118569 15
2018-11-01 15.68 15.55 -0.41 15.27 15.7 15.27 3328 15.87 3490 15.27 12744 198158 24
2018-10-31 15.97 15.68 -0.81 15.16 16.25 15.16 15824 15.97 1540 14.51 39650 621838 56
2018-10-30 15.65 15.97 0.15 15.8 16.37 15.65 16874 16.37 3461 15.66 60865 971968 90
2018-10-29 15.42 15.65 0.12 15.54 15.98 15.05 8718 15.9 300 15.03 49606 776537 101
2018-10-28 14.98 15.42 0.28 15.26 15.95 14.77 7391 15.99 500 14.01 54641 842788 97
2018-10-25 15.56 14.98 -0.26 15.3 15.3 14.49 1382 15.48 529 14.56 64355 964137 97
2018-10-24 16.5 15.56 -1.63 14.87 16.5 14.86 1000 16.98 0 0 141594 2202703 220
2018-10-23 14.26 15.56 1.42 15.68 15.68 14.02 0 0 3597 14.74 139724 2174519 181
2018-10-22 14.15 14.26 0.34 14.49 14.49 14 4385 14.75 2392 13.03 9908 141289 15
2018-10-21 13.97 14.15 0.31 14.28 14.49 13.47 7004 14.39 2392 13.4 5836 82608 13
2018-10-18 14.38 13.97 -0.53 13.85 14.02 13.85 6496 14.69 2092 13.47 4500 62865 10
2018-10-17 14.1 14.38 0.37 14.47 14.87 14.12 5407 14.69 1892 13.11 23664 340281 31
2018-10-16 13.63 14.1 0.67 14.3 14.4 13.9 4331 14.49 1892 13.11 15872 223717 30
2018-10-15 13.84 13.63 -0.33 13.51 13.9 13.31 3031 13.97 2692 13.31 9865 134489 15
2018-10-14 13.23 13.84 0.66 13.89 13.89 13.79 1200 14.18 2107 13.11 6591 91236 19
2018-10-11 13.49 13.23 -0.18 13.31 13.48 13.01 850 13.89 1607 12.2 18510 244880 30
2018-10-10 13.32 13.49 0.68 14 14 13.17 1700 14.1 5830 13.18 8627 116414 18
2018-10-09 14.03 13.32 -0.85 13.18 14.6 13.05 2650 14.1 4500 13.13 23048 307035 40
2018-10-08 14.56 14.03 -1.07 13.49 14.2 13.11 204 14.1 0 0 5258 73789 8
2018-10-02 13.82 14.13 0.58 14.4 14.4 13.85 5360 14.48 2500 13.45 15505 219143 28
2018-10-01 13.74 13.82 0.32 14.06 14.06 13.63 2614 14.48 4325 13.51 8424 116387 16
2018-09-30 14.02 13.74 -0.3 13.72 14.8 13.6 2305 14.9 6000 13.55 16293 223864 30
2018-09-13 17.57 17.52 -0.17 17.4 17.75 17.16 331 18.34 2927 17.05 10359 181494 24
2018-09-12 17.77 17.57 -0.37 17.4 18.01 17.4 111 19.2 5078 16.88 17088 300282 37
2018-09-10 18.71 17.77 -0.71 18 18.29 17.5 15152 19.2 2655 17.5 99648 1770971 143
2018-09-09 18.9 18.71 -0.5 18.4 19.5 18.35 15802 19.2 1151 18.37 34946 653986 46
2018-09-06 19.23 18.9 -0.73 18.5 19.88 18.5 11891 19.89 250 17.93 41253 779752 72
2018-09-05 19.62 19.23 -0.62 19 19.55 19 15533 19.65 1350 18.11 10644 204703 16
2018-09-04 19.62 19.62 -0.02 19.6 19.95 19.5 5275 19.8 1296 19.55 13737 269513 24
2018-09-03 19.89 19.62 0.01 19.9 19.95 19.4 19862 19.95 790 19.1 5801 113831 16
2018-09-02 19.63 19.89 0.37 20 20.5 19.4 2774 20.89 250 18.51 6067 120648 23
2018-08-30 19.12 19.63 0.88 20 20 18.6 1969 20.3 1226 19.04 44069 865057 74
2018-08-29 18.66 19.12 0.22 18.88 19.27 18.45 3226 18.85 2975 18.5 22490 429963 42
2018-08-28 17.63 18.66 0.77 18.4 18.88 17.6 12665 18.9 8115 18.01 14699 274272 38
2018-08-27 17.64 17.63 0.36 18 18 17.33 14220 18.59 4115 17.44 11936 210461 26
2018-08-26 17.58 17.64 -0.08 17.5 17.8 17.46 12865 18.64 3175 17.31 9134 161138 20
2018-08-19 18.15 17.58 -0.45 17.7 18.63 17 3156 18.9 2000 17 5413 95148 14
2018-08-15 18.78 18.84 -0.08 18.7 19.2 18.52 5406 19.15 900 17.33 7592 143005 24
2018-08-12 19.97 19.62 -0.62 19.35 20.52 18.85 12041 19.9 720 19.12 13087 256757 28
2018-08-02 19.88 19.63 -0.48 19.4 19.88 19.4 4215 20.2 1590 19.23 11774 231085 18
2018-08-01 19.36 19.88 0.24 19.6 20 19.6 5115 19.88 3355 19.45 37339 742201 74
2018-07-31 19.32 19.36 0.2 19.52 19.76 19 6276 19.95 4790 19.18 16964 328442 33
2018-07-30 19.77 19.32 -0.77 19 19.65 18.76 5957 19.87 4050 18.65 26585 513676 42
2018-07-29 19.9 19.77 -0.36 19.54 20.4 19.51 6081 20.59 1500 18.66 52812 1043963 76
2018-07-24 20.57 20.53 -0.07 20.5 21 20.4 13562 21.14 250 20.22 54468 1118483 57
2018-07-15 22.25 21.97 -0.25 22 22.5 21.7 29715 22.5 3800 21.33 27934 613715 59
2018-07-12 21.95 22.25 0.05 22 23.15 21.6 31162 22.5 7950 21.33 139098 3094785 167
2018-07-09 22.43 21.92 0.12 22.55 22.6 20.5 27711 22.74 1355 20.53 37838 829295 73
2018-07-08 22.43 22.43 -1.12 21.31 23.49 21.25 23077 22.74 1100 21.15 100978 2264861 191
2018-07-05 22.16 22.43 0.79 22.95 22.99 21.94 4571 22.95 1868 22.33 96201 2157599 157
2018-07-03 22.77 22.66 -0.15 22.62 23.49 22.41 13672 23.47 1690 22.01 54221 1228788 92
2018-07-02 22.52 22.77 0.11 22.63 23.58 22 10578 23.59 2872 22.03 118984 2709249 181
2018-06-28 21.54 22.52 0.5 22.04 23.1 22 1480 23.32 482 21.53 131831 2968646 195
2018-06-27 21.21 21.54 0.78 21.99 22 21.01 2100 22.4 2192 21.53 103478 2229259 115
2018-06-26 22.15 21.21 -1.05 21.1 22 20.76 2400 21.99 3350 20.17 122274 2593980 124
2018-06-25 22.94 22.15 -0.94 22 24 21.7 19500 23.5 6700 21.69 65128 1442492 115
2018-06-21 21.37 23.34 2.13 23.5 23.5 22.03 0 0 3900 23.02 195474 4561824 204
2018-06-20 20.02 21.37 2 22.02 22.02 20.06 0 0 6510 21.51 131767 2815295 202
2018-06-19 20.37 20.02 -0.37 20 20.43 19.56 2678 20.9 3010 19.32 82738 1656704 123
2018-06-14 20.97 20.37 -0.97 20 21.37 20 0 0 2699 19.8 121149 2467823 144
2018-06-13 20.32 20.97 0.68 21 21.47 20.45 235 21.47 21308 20.5 60151 1261615 113
2018-05-31 24.12 22.9 -1.95 22.17 23.82 22.17 13073 24 0 0 55814 1278349 105
2018-05-30 24.66 24.12 -0.85 23.81 24.99 23.81 23219 24 3500 23.73 77371 1866354 101
2018-05-29 25.71 24.66 -1.31 24.4 25.3 24.21 27635 25 3070 24.02 56185 1385334 101
2018-05-28 26.29 25.71 -1.14 25.15 26.93 24.67 18987 26.25 2900 24.62 114154 2934390 253
2018-05-23 24.16 25.26 1.64 25.8 26 23.81 3617 26.48 5050 25.12 111114 2806412 170
2018-05-22 24.31 24.16 -0.31 24 24.6 23.06 30207 24.85 1000 23.11 40649 981895 72
2018-05-21 24.96 24.31 -0.65 24.31 24.9 23.91 7122 24.91 7400 24.1 64660 1571973 94
2018-05-20 25.17 24.96 -0.66 24.51 25.79 24.51 10960 25.2 2450 24.32 22580 563630 64
2018-05-17 25.16 25.17 -0.16 25 25.81 24.11 22427 25.75 2600 24.71 43394 1092389 76
2018-05-16 24.17 25.16 0.86 25.03 25.5 24.06 22586 25.3 2500 24.11 128205 3226216 218
2018-05-15 24.92 24.17 -0.92 24 24.78 23.5 13550 24.75 650 23.21 97571 2358686 143
2018-05-14 23.29 24.92 1.6 24.89 25.61 23.7 2350 25.1 333 22.02 203652 5075329 292
2018-05-13 21.58 23.29 2.15 23.73 23.73 22.28 0 0 9175 23.73 149381 3479207 293
2018-04-30 18.78 20.17 1.87 20.65 20.65 18.9 0 0 3660 18.55 131695 2655651 228
2018-04-29 18.7 18.78 0.1 18.8 18.97 18.5 12739 18.96 5200 18.53 12501 234830 41
2018-04-26 18.67 18.7 -0.1 18.57 18.97 18.25 12102 18.95 3700 18.21 20171 377265 44
2018-03-18 21.83 22.05 0.19 22.02 22.64 21.91 9345 22.84 7284 21.61 8288 182749 25
2018-03-15 21.93 21.83 -0.21 21.72 22 21.55 2780 22.23 5172 21.61 14508 316742 39
2018-03-14 23 21.93 -1.33 21.67 23 21.65 13785 22.99 1630 21.5 64760 1420357 85
2018-03-13 23.15 23 -0.34 22.81 23.22 22.77 16206 23.4 3893 22.62 21854 502538 42
2018-03-12 23.06 23.15 0.04 23.1 23.8 22.96 13555 23.7 2367 23 34184 791457 68
2018-03-11 23.26 23.06 -0.24 23.02 23.7 22.81 8471 23.99 4002 22.85 12250 282453 33
2018-03-08 23.77 23.26 -0.77 23 23.97 23 4782 24.5 1000 22.8 45732 1063691 78
2018-03-07 24.36 23.77 -1.01 23.35 24.11 23.33 9460 24.35 980 23 38547 916378 87
2018-03-06 24.31 24.36 -0.26 24.05 25 24 9814 24.98 6587 24.01 40380 983587 88
2018-03-05 24.65 24.31 -0.61 24.04 25.35 24.04 9531 24.88 6549 23.85 30284 736306 76
2018-03-04 24.23 24.65 0.72 24.95 25.5 23.81 7641 25.5 9235 24.3 38494 948793 114
2018-03-01 24.5 24.23 -0.33 24.17 24.75 24.01 3614 24.98 5986 23.75 32048 776486 72
2018-02-28 25.14 24.5 -0.64 24.5 25.47 24.2 6595 25.98 13894 24.04 18989 465257 55
2018-02-27 25.57 25.22 -1.05 24.52 26 24.51 62491 25 33018 24.64 27766 700146 73
2018-02-26 26.1 25.57 -0.4 25.7 26.7 25 24863 26.66 24495 25.03 56534 1445657 130
2018-02-25 24.84 26.1 1.16 26 26.85 25.5 2540 26.85 16388 25.52 63258 1650788 141
2018-02-22 23.55 24.84 1.7 25.25 25.9 23.7 1000 25.9 31980 23.55 76958 1911745 176
2018-02-21 24.57 23.55 -1.17 23.4 24.85 23 8888 23.97 7899 23.1 64472 1518035 122
2018-02-20 25.45 24.57 -1.15 24.3 25.89 23.9 9477 25.4 3000 23.5 28881 709593 83
2018-02-19 24.89 25.45 0.61 25.5 27 24.5 4300 26.4 4500 24.61 101649 2587133 222
2018-02-18 22.15 23.87 2.21 24.36 24.36 22.18 0 0 3408 24.36 92372 2205121 154
2018-02-15 22.25 22.15 -0.17 22.08 22.55 22.01 1420 23.38 210 20.51 29559 654651 55
2018-02-14 22.67 22.25 -0.66 22.01 23.36 21.75 4419 22.98 3510 21.65 51279 1141017 127
2018-02-13 23.21 22.67 -1.11 22.1 23.38 22 5914 23.49 3690 21.66 18295 414716 37
2018-02-12 23.05 23.21 -0.03 23.02 23.8 23.01 5523 23.78 3850 22.11 26150 607027 66
2018-02-11 23.41 23.05 -0.41 23 23.74 22.5 7098 23.76 4350 22.26 22765 524820 66
2018-02-08 23.69 23.41 0.16 23.85 23.85 23 5382 23.93 1450 22.61 6945 162569 23
2018-02-07 23.37 23.69 -0.12 23.25 24.19 23 5548 24.3 4920 22.51 29189 691481 66
2018-02-06 24.18 23.37 -1.02 23.16 24.25 22.3 2694 24.3 1110 22.5 37678 880405 95
2018-02-05 22.1 24.18 2.21 24.31 24.31 22.7 300 24.3 690 21.42 64840 1567751 118
2018-02-04 22.96 22.1 -0.96 22 23 21.35 7789 22.9 1690 21.42 23223 513192 45
2018-02-01 23.07 22.96 -0.32 22.75 23.6 22.62 5889 24.47 6524 22.8 7674 176160 13
2018-01-31 23.88 23.07 -1.18 22.7 23.35 22.7 6192 23.7 4501 22.7 15948 367877 37
2018-01-30 23.84 23.88 -0.44 23.4 24.5 23.33 11853 24.49 11045 23.22 20787 496325 51
2018-01-29 24 23.84 0 24 24 23.5 11044 24.88 10245 23.22 21701 517460 33
2018-01-28 23.9 24 0.1 24 24.44 23.99 7023 25 16720 23.51 7355 176525 29
2018-01-24 24.33 23.9 -0.8 23.53 24.01 23.43 4495 24.83 9050 23.23 16844 402590 58
2018-01-23 24.72 24.33 -1.12 23.6 25 23.42 7007 24.83 6238 23.4 20262 493006 66
2018-01-22 25.97 24.72 -1.23 24.74 25.49 24.13 7191 25 3338 23.4 18229 450558 47
2018-01-21 26 25.97 -1.3 24.7 26.97 24.7 9260 26.1 1668 23.7 56526 1468090 137
2018-01-18 23.25 24.73 2.32 25.57 25.57 21.8 0 0 2580 25.57 42761 1057638 98
2018-01-17 23.17 23.25 0.09 23.26 23.89 23.03 4827 23.99 1809 23.05 20047 466186 35
2018-01-16 23.42 23.17 0.08 23.5 23.5 22.65 300 24.75 1880 22.23 18795 435497 40
2018-01-15 24.01 23.42 -0.96 23.05 24.01 22.8 2900 24.75 690 22.07 18325 429140 43
2018-01-14 23.72 24.01 0.28 24 24.49 23.71 2330 24.47 1692 23.43 30554 733738 57
2018-01-11 23.94 23.72 0.06 24 24.23 23.12 1329 24 692 22.62 31881 756339 67
2018-01-10 24.69 23.94 -1.03 23.66 24.95 23.11 2439 24 4087 23.56 14303 342481 35
2018-01-09 24.8 24.69 -0.55 24.25 26 24.18 3199 26 2206 24.1 21877 540117 53
2018-01-08 25.43 24.8 -0.43 25 25.9 24.25 3475 26.93 4206 24 24566 609194 45
2018-01-04 26.27 25.43 -1.56 24.71 26.99 24.71 3693 26.93 0 0 36455 926988 85
2018-01-03 26.46 26.27 -0.33 26.13 27 26 1074 28 500 25.06 21429 562982 47
2018-01-02 27.29 26.46 -0.34 26.95 27.04 26 4950 28.92 1000 24.62 42095 1114017 70
2017-12-31 30.19 27.29 -3.01 27.18 29 27.18 4232 29 0 0 31633 863313 64
2017-12-28 32.14 30.19 -3.21 28.93 32.46 28.93 40801 32.24 0 0 93836 2832513 132
2017-12-27 29.51 32.14 2.52 32.03 32.46 30.65 21000 32.46 8530 30 165945 5333691 303
2017-12-26 27.87 29.51 2.53 30.4 30.6 28 2232 30.57 1517 29.3 84233 2485453 166
2017-12-25 28.86 27.87 -0.85 28.01 29.66 26.52 7394 29.25 370 27.33 81624 2275037 148
2017-12-19 20.1 22.11 2.01 22.11 22.11 22.11 0 0 2160 22.11 34293 758220 33
2017-12-18 18.28 20.1 1.82 20.1 20.1 20.09 0 0 41538 20.1 140208 2818152 99
2017-12-17 16.82 18.28 1.68 18.5 18.5 17.2 0 0 8750 18.3 75074 1372458 104
2017-12-14 16.91 16.82 0.06 16.97 17 16.65 11113 17.24 5750 16 11754 197646 18
2017-12-13 16.55 16.91 0.25 16.8 17.25 16.75 12909 17.2 6250 16.1 15700 265487 21
2017-12-12 16.2 16.55 0.59 16.79 16.79 16.41 7379 16.97 6250 16.1 3870 64042 10
2017-12-11 16.2 16.2 0.05 16.25 16.3 16.25 5821 17.09 5250 16.1 521 8491 2
2017-12-10 16.74 16.2 0.24 16.98 16.98 16.16 6121 17.09 4000 16.1 1760 28520 4
2017-12-07 16.03 16.74 0.72 16.75 16.95 16.25 3350 17.11 7000 16.1 6550 109655 18
2017-12-06 16.03 16.03 -0.18 15.85 15.85 15.85 1600 17.11 7910 15.82 380 6023 1
2017-12-05 16.05 16.03 0.35 16.4 16.4 15.82 1600 17.11 7500 15.82 882 14136 6
2017-12-04 16.05 16.05 -16.05 0 0 0 1720 17.25 6500 15.75 0 0 0
2017-12-03 16.46 16.05 -0.45 16.01 16.12 16 3491 16.7 6500 15.75 6100 97878 11
2017-11-29 16.04 16.46 0.21 16.25 16.76 16.1 2250 16.7 4500 16.1 3350 55149 12
2017-11-27 16 16 0 16 16 16 6400 16 4800 15.62 1000 16000 1
2017-11-26 16.13 16 0.06 16.19 16.19 15.75 5400 16.15 5000 15.6 4650 74380 5
2017-11-23 15.4 16.13 0.16 15.56 16.5 15.56 1987 16.5 1800 15.5 5850 94345 6
2017-11-22 15.4 15.4 -0.06 15.34 15.5 15.34 1300 16.77 800 15.28 525 8134 2
2017-11-21 15.4 15.4 0.2 15.6 15.6 15.6 1546 16.27 600 15.25 500 7800 1
2017-11-20 15.4 15.4 -0.1 15.3 15.41 15.3 1546 16.27 1500 15.25 1000 15400 5
2017-11-19 16.5 15.4 -1 15.5 16.4 15.07 7158 16.3 900 15.01 3128 48178 6
2017-11-16 15.88 16.5 1.06 16.94 16.94 16.2 3658 16.99 1000 14.51 4451 73425 12
2017-11-15 16.05 15.88 0.23 16.28 16.28 15.54 2625 16.7 3650 16 4000 63539 6
2017-11-14 15.49 16.05 0.66 16.15 16.15 15.97 625 16.7 1328 15.38 4300 69028 9
2017-11-13 15.79 15.49 -0.42 15.37 15.6 15.35 625 16.7 3000 15.01 32045 496503 23
2017-11-12 16.45 15.79 -0.85 15.6 16.51 15.5 4246 16.7 500 15.6 31868 503340 36
2017-11-09 16.94 16.45 -0.64 16.3 16.52 16.3 4246 16.7 1394 16.3 8150 134086 16
2017-11-08 16.41 16.94 0.54 16.95 16.95 16.94 4871 17.45 0 0 1100 18636 2
2017-11-07 16.82 16.41 -0.32 16.5 16.5 16 5791 16.99 0 0 5750 94375 6
2017-11-06 16.98 16.82 -0.48 16.5 17 16.5 1920 17.93 1371 15.47 7950 133720 17
2017-11-05 18.12 16.98 -1.25 16.87 17.63 16.55 3124 17.64 1500 16.61 19132 324886 36
2017-11-02 18.12 18.12 -0.02 18.1 18.16 18.1 2879 18.74 7800 17.82 6020 109057 7
2017-11-01 18.25 18.12 -0.25 18 18.3 18 4249 18.79 8300 17.85 24500 443873 22
2017-10-31 18.72 18.25 -0.71 18.01 18.51 18 3644 18.97 3800 17.82 6370 116252 10
2017-10-30 18.83 18.72 0.17 19 19 18.7 5576 19 5630 18.35 23031 431128 16
2017-10-29 18.83 18.83 -18.83 0 0 0 5406 19 5300 18.32 0 0 0
2017-10-26 18.19 18.83 0.41 18.6 19 18.34 3650 19.5 5600 18.32 11966 225268 26
2017-10-25 18.51 18.19 -0.3 18.21 18.21 18.11 1815 18.83 6030 18.21 1190 21642 4
2017-10-24 18.66 18.51 -0.6 18.06 18.99 18.06 525 19.7 5000 17.61 4590 84972 13
2017-10-23 18.02 18.66 0.28 18.3 19 17.61 2179 19 5000 17.61 7350 137168 15
2017-10-22 18.69 18.02 -1.09 17.6 18.7 17.6 4402 18.97 4000 17.51 12772 230200 29
2017-10-19 18.44 18.69 -0.17 18.27 18.9 18.11 4842 19.24 3900 17.85 3875 72432 17
2017-10-18 18.61 18.44 -0.61 18 18.55 18 5892 19.24 3500 17.51 4241 78202 13
2017-10-17 18.4 18.61 0.22 18.62 19 17.8 2542 19.95 1000 17.5 15029 279705 39
2017-10-16 19.46 18.4 -1.45 18.01 18.94 18 4202 18.9 0 0 10538 193890 27
2017-10-15 18.65 19.46 -0.02 18.63 20 18.24 2702 19.89 7803 18.63 27225 529930 54
2017-10-12 18.04 18.65 0.46 18.5 19 18.36 1600 19.24 8415 18.34 13544 252547 36
2017-10-11 18 18.04 0 18 18.41 18 6100 18.43 7800 17.25 25845 466303 35
2017-10-10 18 18 0 18 18 18 8087 18.49 7800 17.25 2196 39528 5
2017-10-09 17.81 18 0.19 18 18 17.81 8196 18 8800 17.26 8410 151358 14
2017-10-02 17.51 17.32 0.49 18 18.15 16.76 6668 18.45 6982 16.91 34551 598561 80
2017-10-01 17.74 17.51 -0.23 17.51 17.52 17.5 3029 18.45 3490 17.13 1550 27134 3
2017-09-27 18.04 18.45 0.53 18.57 18.58 18.09 6500 18.7 2100 17.52 4153 76610 5
2017-09-26 18.52 18.04 -0.82 17.7 18.4 17.55 5227 18.89 3095 17.66 7000 126311 23
2017-09-25 18.83 18.52 -0.58 18.25 19.25 18.11 4177 18.98 2093 18.2 15925 294937 26
2017-09-24 17.99 18.83 0.68 18.67 19 18.06 1600 19.5 1693 17.65 18260 343832 37
2017-09-20 17.84 17.99 0.16 18 18.01 17.84 1572 18.79 1993 17.65 11698 210499 29
2017-09-19 18.38 17.84 -0.73 17.65 18.75 17.65 2029 18.75 2793 17.65 12610 224929 23
2017-09-18 18.38 18.38 -0.72 17.66 17.67 17.65 737 18 2463 17.66 496 8759 6
2017-09-17 17.27 18.38 0.73 18 18.5 17.95 560 18 1859 17.51 3700 68018 8
2017-09-14 18 17.27 -0.75 17.25 17.32 17.24 4300 19.22 1659 17.23 2150 37128 7
2017-09-13 18 18 0 18 18 18 5150 18.11 1434 17.32 200 3600 1
2017-09-12 18.48 18 -0.48 18 18.01 17.99 5350 19.22 1767 17.79 15800 284367 19
2017-09-11 18.48 18.48 -0.03 18.45 18.45 18.45 4350 19.4 80 17 200 3690 1
2017-09-10 18.48 18.48 -18.48 0 0 0 5350 19.4 165 17.5 0 0 0
2017-09-07 18.48 18.48 -18.48 0 0 0 4500 19.4 170 17.31 0 0 0
2017-09-06 18.3 18.48 0.15 18.45 18.5 18.45 4500 19 2470 17.31 2125 39278 7
2017-09-05 17.9 18.3 0.6 18.5 18.5 18.02 2000 19 2480 17 1676 30676 6
2017-08-30 17.48 17.9 0.52 18 18 17.49 500 19 2478 17.5 6185 110714 12
2017-08-29 16.89 17.48 0.61 17.5 17.5 17.45 2124 18 2300 16.55 7000 122339 9
2017-08-28 17.37 16.89 -0.37 17 17 16.77 4274 17.99 1300 16.55 1000 16885 2
2017-08-27 17.37 17.37 -17.37 0 0 0 4274 17.49 1300 16.55 0 0 0
2017-08-24 17.19 17.37 -0.19 17 17.6 17 2774 17.49 1300 16.55 14776 256662 22
2017-08-22 17 17.14 0 17 17.55 17 2924 17.88 2000 16.5 5610 96181 12
2017-08-21 16.76 17 0.24 17 17 17 2924 17.6 1000 16.5 4195 71315 8
2017-08-20 17.62 16.76 -1.01 16.61 17.5 16.61 2474 18 1000 16.5 2650 44417 6
2017-08-17 17.19 17.62 0.31 17.5 17.88 17.4 1624 18 1300 17 1525 26868 4
2017-08-16 18.05 17.19 -0.05 18 18 16.77 3124 18 1000 16.5 7700 132354 11
2017-08-13 19.1 19.1 -19.1 0 0 0 4579 20.44 1500 18.04 0 0 0
2017-08-10 19.04 19.1 0.46 19.5 19.5 18.5 4579 20.44 1500 18.04 19528 372907 16
2017-08-09 19.31 19.04 -0.31 19 19.1 19 4144 20.44 2500 18.5 3537 67330 6
2017-08-08 19.17 19.31 -0.12 19.05 19.6 19.05 3979 20.44 3037 19.05 5503 106259 13
2017-08-07 19.26 19.17 0.04 19.3 19.3 19.05 13729 19.54 3675 19.05 3900 74744 9
2017-08-06 19.29 19.26 0.31 19.6 19.6 19.02 22633 19.6 15502 19.16 2213 42628 4
2017-08-03 19.45 19.29 0.05 19.5 19.6 18.7 10371 20.44 3675 18.51 21748 419565 38
2017-08-02 19.84 19.45 -0.78 19.06 20 19.06 13459 19.79 2675 18.51 33586 653342 49
2017-07-27 18.34 18.04 0.32 18.66 18.7 18 11026 18.75 2300 17.51 214387 3867692 27
2017-07-26 18.26 18.34 0.14 18.4 18.4 18.25 6738 18.9 5300 17.51 4600 84355 10
2017-07-25 17.49 18.26 1.01 18.5 18.79 17.76 3738 18.9 5210 18.06 28724 524407 48
2017-07-24 17.24 17.49 0.76 18 18 17.06 5538 18.44 3900 17.06 6246 109223 13
2017-07-17 18.29 17.46 -0.99 17.3 18.1 17.3 9068 18.98 4000 17.03 1100 19210 3
2017-07-16 17.29 18.29 0.71 18 18.99 17.03 6593 18.89 4000 17.03 14657 268077 24
2017-07-12 18.23 18.05 -0.23 18 18.25 18 8403 18.6 4000 17.13 21498 388115 38
2017-07-11 17.32 18.23 0.92 18.24 18.71 17.7 5950 18.6 6000 17.31 63897 1164668 115
2017-07-10 16.08 17.32 1.08 17.16 17.68 16.75 0 0 11017 17.16 58457 1012425 97
2017-07-09 15.88 16.08 0.42 16.3 16.8 15.01 7892 16.8 0 0 35778 575268 64
2017-07-02 14.66 14.55 -0.16 14.5 14.9 14.5 9537 14.99 4220 14.1 6750 98190 7
2017-06-28 14.66 14.66 -14.66 0 0 0 7432 15 3920 14.1 0 0 0
2017-06-22 14.06 14.66 0.92 14.98 14.98 14.1 9932 15 3720 14.1 5691 83443 13
2017-06-21 14.38 14.06 -0.33 14.05 14.06 14.05 11432 14.74 4920 14.02 863 12130 3
2017-06-20 14.38 14.38 -14.38 0 0 0 11550 14.75 4920 14.02 0 0 0
2017-06-19 14.3 14.38 -0.29 14.01 14.4 14.01 11198 14.97 3570 14.01 2687 38629 4
2017-06-18 14.34 14.3 -0.04 14.3 14.31 14.3 10518 14.77 2973 14.3 1347 19268 4
2017-06-15 14.34 14.34 -14.34 0 0 0 10400 14.77 3070 14.3 0 0 0
2017-06-14 14.35 14.34 -0.05 14.3 14.41 14.3 6800 14.99 3070 14.3 7241 103823 11
2017-06-13 14.44 14.35 -0.04 14.4 14.79 14.3 8490 14.99 2070 14.01 3720 53382 7
2017-06-12 14.48 14.44 0.02 14.5 14.5 14.25 7890 14.99 1870 13.56 5715 82509 10
2017-06-11 14.4 14.48 -0.09 14.31 14.8 14.3 6890 15.18 2070 14.01 4500 65156 6
2017-06-08 14.4 14.4 0.1 14.5 14.5 14.3 8240 14.94 2570 14.11 3001 43215 3
2017-06-07 14.4 14.4 -0.31 14.09 14.09 14.09 7440 15.18 2570 14.06 15 211 2
2017-06-06 14.57 14.4 -0.47 14.1 14.55 14.1 9415 15.18 2070 14.01 5000 71995 6
2017-06-04 14.69 14.56 -0.09 14.6 14.61 14.51 7000 15.19 1791 14.06 6387 92973 8
2017-06-01 14.4 14.69 0.02 14.42 14.95 14.42 6800 15.19 1766 14.41 5200 76367 9
2017-05-31 15 14.4 -0.5 14.5 14.99 14.06 8500 14.99 1570 14.01 4000 57609 11
2017-05-30 15 15 -15 0 0 0 9550 15.19 1585 14.67 0 0 0
2017-05-28 14.85 14.97 -0.13 14.72 15.44 14.55 8050 15.25 8510 14.67 9515 142467 11
2017-05-25 14.57 14.85 0.42 14.99 14.99 14.51 6090 15 7795 14.51 2700 40083 7
2017-05-24 14.43 14.57 0.07 14.5 14.89 14.5 9190 14.99 2620 13.65 5990 87297 9
2017-05-22 15.01 14.3 -0.54 14.47 14.78 14 3104 15.5 3620 14 34085 487521 60
2017-05-21 15.01 15.01 -0.01 15 15.03 15 4854 15.5 4770 14.78 5505 82640 11
2017-05-18 15.53 15.01 -0.52 15.01 15.13 15 10764 15.5 4400 14.78 14528 218080 32
2017-05-17 15.1 15.53 0.57 15.67 15.69 15 12124 15.73 4000 14.6 23498 364908 47
2017-05-16 15.44 15.1 -0.41 15.03 15.35 15 12399 15.73 5190 14.62 17961 271124 32
2017-05-15 14.87 15.44 0.53 15.4 15.6 14.75 7974 15.73 5370 14.61 5848 90285 18
2017-05-14 14.85 14.87 -0.17 14.68 15.1 14.66 5289 15.73 2830 14.61 3536 52595 7
2017-05-11 15.33 14.85 -0.08 15.25 15.25 14.71 7297 15.8 2330 14.6 8233 122245 16
2017-05-10 15.35 15.33 -0.29 15.06 15.6 15.06 9297 15.8 2150 14.91 24865 381298 39
2017-05-04 15.5 16.18 0.95 16.45 16.45 15.6 7402 16.66 7800 14.86 43049 696475 75
2017-05-03 14.71 15.5 1.29 16 16 14.6 2000 16.1 8600 14.86 64099 993834 100
2017-05-02 14.13 14.71 0.97 15.1 15.18 14.2 11450 15.15 6932 14.31 61025 897968 90
2017-04-30 14.04 14.13 0.36 14.4 14.4 14 8577 14.5 2945 13.69 25848 365225 49
2017-04-27 14.4 14.04 -0.11 14.29 14.3 13.85 16014 14.48 2370 13.51 25311 355360 34
2017-04-26 14.22 14.4 0.58 14.8 14.85 14 14374 14.8 4300 14.01 22600 325364 35
2017-04-24 14.28 14.22 -0.23 14.05 14.7 14.05 17400 14.9 4072 14.01 19210 273118 21
2017-04-23 14.7 14.28 0.08 14.78 15.49 14.01 15844 15.33 772 14.01 8732 124686 24
2017-04-20 14.56 14.7 -0.16 14.4 15.02 14.3 12717 15.44 800 14.01 31491 462819 47
2017-04-19 15.12 14.56 -0.61 14.51 14.82 14.3 21525 14.94 7495 14.32 24777 360756 36
2017-04-18 14.57 15.12 -0.01 14.56 15.7 14.55 12400 15.7 4500 14.25 81603 1233564 83
2017-04-13 13.54 14.57 1.35 14.89 14.89 13.69 0 0 8622 14.01 107763 1570555 131
2017-04-12 13.47 13.54 0.03 13.5 13.9 13.2 14861 13.84 7422 13.18 20792 281425 41
2017-04-11 14 13.47 -0.25 13.75 13.85 13 18604 13.75 6158 13.4 44501 599502 69
2017-04-10 13.91 14 0.09 14 14.06 13.98 12602 14.25 100 13.85 47442 664203 52
2017-04-09 14.03 13.91 -0.27 13.76 14.1 13.73 24533 14.15 3247 13.73 18998 264225 37
2017-04-06 14.02 14.03 -0.01 14.01 14.25 14 12263 14.25 4800 13.93 25394 356356 41
2017-04-05 13.92 14.02 0.09 14.01 14.25 13.9 18200 14.25 3600 13.82 47975 672763 64
2017-04-04 13.93 13.92 -0.2 13.73 14.22 13.73 29915 14.24 2500 13.66 18775 261354 29
2017-04-03 14.1 13.93 -0.3 13.8 14.09 13.8 28863 14.3 7200 13.66 22077 307543 42
2017-04-02 13.89 14.1 0.01 13.9 14.45 13.9 22282 14.3 6750 13.84 51327 723682 69
2017-03-30 13.66 13.89 0.32 13.98 14.11 13.7 11817 14.2 4800 13.66 49996 694462 57
2017-03-29 13.37 13.66 0.33 13.7 13.9 13.45 16225 13.92 13012 13.42 44015 601311 64
2017-03-28 13.22 13.37 0.28 13.5 13.55 13.02 16362 13.5 11237 13.26 40429 540470 66
2017-03-27 13.32 13.22 -0.19 13.13 13.5 13.13 11630 13.69 10280 13.13 26183 346016 26
2017-03-26 13.44 13.32 -0.27 13.17 13.6 13.17 11704 13.78 8522 13.13 18027 240107 28
2017-03-23 13.47 13.44 -0.09 13.38 13.86 13.3 10224 13.78 8757 13.38 46895 630170 59
2017-03-22 13.02 13.47 0.67 13.69 14 13 5300 14.17 9919 13.53 70915 955308 111
2017-03-21 13.17 13.02 -0.17 13 13.29 13 13433 13.39 3982 12.87 16470 214371 24
2017-03-20 13.54 13.17 -0.73 12.81 13.6 12.81 13594 13.5 4104 12.81 63052 830268 78
2017-03-19 13.28 13.54 0.12 13.4 13.8 13.16 12319 13.89 5700 13.1 45667 618379 70
2017-03-16 12.71 13.28 1.03 13.74 13.89 12.79 5703 13.84 7936 13.4 130968 1739504 158
2017-03-12 12.03 12.42 0.27 12.3 12.6 12.3 13798 12.6 5222 12.19 17785 220969 41
2017-03-02 12 12.19 0.11 12.11 12.36 12.01 10915 12.69 1767 12.01 1211 14760 6
2017-03-01 12 12 -12 0 0 0 10981 12.69 1800 11.82 0 0 0
2017-02-20 12.2 12.24 0.03 12.23 12.51 12.1 14718 12.65 4098 12.18 32514 398051 38
2017-02-19 12.11 12.2 0.09 12.2 12.46 12.16 13448 12.67 4500 12.1 2739 33420 9
2017-02-16 12.08 12.11 0.03 12.11 12.11 12.11 9583 12.53 2000 12.07 1000 12110 1
2017-02-15 12.68 12.08 -0.5 12.18 12.25 12 21066 12.64 2000 11.73 34050 411257 45
2017-02-14 12.52 12.68 -0.01 12.51 13 12.51 21381 12.99 4399 12.51 8704 110356 19
2017-02-13 12.56 12.52 -0.02 12.54 12.57 12.5 17876 13.05 6049 12.54 4714 59025 12
2017-02-12 12.74 12.56 -0.22 12.52 12.57 12.52 23890 13.05 4014 12.31 1092 13717 3
2017-02-09 12.91 12.74 0 12.91 12.91 12.6 22526 13.05 4017 12.31 9900 126126 21
2017-02-08 13.03 12.91 -0.34 12.69 13.01 12.69 27526 13.05 4014 12.31 24276 313417 36
2017-02-07 12.6 13.03 0.65 13.25 13.39 12.75 16776 13.3 6009 12.74 42559 554531 77
2017-02-06 12.4 12.6 -0.19 12.21 12.78 12.16 25009 12.76 3069 12.11 2686 33855 11
2017-02-05 12.29 12.4 -0.19 12.1 12.89 12.1 18747 12.84 1769 12.1 5850 72536 15
2017-02-02 12.63 12.29 -0.38 12.25 12.35 12.25 14193 12.94 2499 12.25 2000 24575 6
2017-02-01 12.35 12.63 -0.3 12.05 12.8 12.05 9203 12.83 1000 12.05 3793 47904 5
2017-01-31 12.81 12.35 -0.51 12.3 12.5 12.2 7560 12.7 0 0 6150 75962 14
2017-01-30 12.95 12.81 -0.45 12.5 13 12.41 13220 12.5 900 12.02 12280 157302 22
2017-01-29 12.88 12.95 -0.03 12.85 13 12.8 14473 12.98 2844 12.65 4366 56542 5
2017-01-26 12.56 12.88 0.42 12.98 12.99 12.65 12723 12.98 1760 12.8 24890 320520 32
2017-01-24 12.37 12.56 0.03 12.4 12.79 12.31 13443 12.83 2276 12.05 17838 223989 31
2017-01-23 12.03 12.37 0.24 12.27 12.6 12.27 12813 12.7 10250 11.25 9412 116403 18
2017-01-22 12.23 12.03 0.34 12.57 12.57 11.84 11974 12.7 750 11.1 2354 28313 8
2017-01-19 12.7 12.23 -0.75 11.95 12.5 11.95 17373 12.45 312 11.95 18890 231054 31
2017-01-17 12.96 13.02 -0.06 12.9 13.2 12.9 18410 13.23 13340 12.76 26846 349491 40
2017-01-16 12.69 12.96 0.26 12.95 13.15 12.52 18089 13.23 16389 12.94 42310 548403 76
2017-01-15 12.46 12.69 0.34 12.8 12.81 12.5 20939 12.81 13290 12.52 14672 186206 39
2017-01-11 12.23 12.19 -0.12 12.11 12.5 12.11 16463 12.59 8875 12.01 8573 104517 22
2017-01-10 12.28 12.23 -0.21 12.07 12.62 12.07 17282 12.74 9625 12.04 11900 145534 26
2017-01-09 12.53 12.28 -0.36 12.17 12.4 12.17 11527 12.83 10325 12.18 6670 81921 13
2017-01-08 12.58 12.53 -0.27 12.31 12.7 12.31 14553 12.83 13480 12.34 13412 167992 23
2017-01-05 12.39 12.58 0.29 12.68 12.75 12.4 17217 12.85 12550 12.4 13977 175830 29
2016-12-26 12.49 12.37 0.01 12.5 12.5 12.25 18404 12.73 7250 12.25 12420 153603 21
2016-12-25 12.59 12.49 -0.19 12.4 12.92 12.39 15925 12.99 8769 12.41 2831 35367 6
2016-12-22 12.83 12.59 -0.33 12.5 12.98 12.5 25221 12.98 10034 12.51 13605 171303 30
2016-12-21 12.86 12.83 -0.16 12.7 13 12.68 25930 13 9729 12.6 11932 153092 21
2016-12-20 12.67 12.86 0.01 12.68 13.01 12.67 23770 12.98 10739 12.43 16580 213176 26
2016-12-19 12.46 12.67 0.15 12.61 12.9 12.4 18878 13.19 12552 12.53 13552 171751 21
2016-12-18 12.62 12.46 -0.12 12.5 12.52 12.39 16927 12.98 6934 12.39 5616 69972 8
2016-12-15 12.57 12.62 0.23 12.8 13 12.53 12803 13 4485 12.4 4018 50723 8
2016-12-14 13.04 12.57 -0.59 12.45 13 12.4 20266 13.3 8785 12.4 16641 209105 26
2016-12-13 13.05 13.04 -0.34