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 %

El Ahli Investment and Development

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 13.76 13.78 0.12 13.88 14 13.75 145703 13.75 76644 13.76 78872 1092409 115
2022-01-09 14.05 13.76 -0.18 13.87 14.1 13.6 170919 13.87 114101 13.76 74871 1040794 87
2022-01-05 13.87 14.05 0.18 14.05 14.35 13.9 203939 14.12 130783 14.07 119663 1695335 148
2022-01-04 13.82 13.87 0.05 13.87 14.1 13.8 155061 13.9 108232 13.87 75607 1056290 104
2022-01-03 13.63 13.82 0.19 13.82 14.1 13.52 124186 13.93 93017 13.82 254978 3547689 255
2022-01-02 13.43 13.63 0.17 13.6 13.8 13.45 135946 13.7 104419 13.64 107930 1475459 134
2021-12-30 13.48 13.43 -0.05 13.43 13.68 13.4 111588 13.43 76578 13.41 93570 1262408 96
2021-12-29 13.24 13.48 0.22 13.46 13.6 13.3 126959 13.56 122989 13.55 80250 1083435 124
2021-12-28 13.35 13.24 -0.11 13.24 13.45 13.1 83472 13.34 95059 13.24 58375 773604 91
2021-12-27 13.58 13.35 -0.23 13.35 13.8 13.31 137027 13.35 56997 13.31 226894 3067352 273
2021-12-26 13.2 13.58 0.4 13.6 13.87 13.25 111061 13.6 154181 13.59 384569 5240653 466
2021-12-23 13.13 13.2 0.07 13.2 13.34 13.12 79819 13.29 96616 13.25 61949 817631 87
2021-12-22 12.99 13.13 0.16 13.15 13.45 13.07 117635 13.28 140835 13.14 137092 1817243 190
2021-12-21 12.73 12.99 0.26 12.99 13.12 12.82 69525 13 122740 12.99 80478 1042189 96
2021-12-20 12.8 12.73 -0.07 12.73 12.85 12.6 83027 12.83 87233 12.73 33272 422044 48
2021-12-19 13.08 12.8 -0.28 12.8 13.3 12.65 114959 12.8 120322 12.71 130425 1699493 155
2021-12-16 12.88 13.08 0.2 13.08 13.2 12.9 76679 13.18 126667 13.08 89572 1168202 102
2021-12-15 12.71 12.88 0.19 12.9 13.14 12.63 119626 12.94 169690 12.91 161477 2090337 192
2021-12-14 12.66 12.71 0.05 12.71 13 12.51 82809 12.71 164201 12.7 154686 1975260 184
2021-12-13 13 12.66 -0.34 12.66 13.05 12.45 131941 12.66 122032 12.52 201854 2578341 216
2021-12-12 12.94 13 0.06 13 13.31 12.95 98021 13 53564 12.95 150018 1962730 133
2021-12-09 13.33 12.94 -0.39 12.94 13.39 12.7 65967 13 62488 12.94 158486 2064758 153
2021-12-08 13.36 13.33 -0.03 13.33 13.64 13.25 74263 13.33 69731 13.25 58287 777729 109
2021-12-07 14.07 13.36 -0.71 13.36 14.29 13.27 97938 13.5 57269 13.36 122133 1672002 162
2021-12-06 14.54 14.07 -0.27 14.27 15.1 13.91 146774 14.26 55657 14.07 390873 5616993 404
2021-12-05 14.15 14.54 0.5 14.65 14.68 14.3 87977 14.65 63296 14.54 102404 1486553 122
2021-12-02 14.18 14.15 0.11 14.29 14.4 13.98 93115 14.28 93260 14.18 220732 3121752 200
2021-12-01 13.74 14.18 0.44 14.18 14.65 13.61 106939 14.45 165040 14.22 416058 5934235 353
2021-11-30 13.55 13.74 0.2 13.75 13.85 13.37 108430 13.75 221202 13.74 171112 2331290 177
2021-11-29 13.21 13.55 0.34 13.55 13.94 13.22 89743 13.63 127349 14.1 293729 4008406 332
2021-11-28 13.61 13.21 -0.52 13.09 13.5 12.2 97590 13.1 117576 13.08 141531 1871000 177
2021-11-25 13.31 13.61 0.3 13.61 13.69 13.15 102258 13.69 108993 13.61 175462 2364316 213
2021-11-24 13.32 13.31 -0.01 13.31 13.6 13 161372 13.31 98854 13.3 403839 5406928 398
2021-11-23 11.84 13.32 1.48 13.32 13.49 12 88850 13.35 202256 13.32 533615 6815085 616
2021-11-22 11.34 11.84 0.5 11.84 11.99 10.91 45219 11.84 200701 11.75 173571 1987871 233
2021-11-21 12.58 11.34 -1.24 11.34 12.65 11.25 92014 11.49 119699 11.3 170809 1989675 176
2021-11-18 12.52 12.58 0.06 12.58 13.4 12.45 93007 12.8 74131 12.58 93922 1211002 160
2021-11-17 12.4 12.52 0.12 12.52 13.17 11.88 76181 12.52 149022 12.31 191899 2409865 293
2021-11-16 14.32 12.4 -1.92 12.4 14.83 11.51 136835 12.4 121560 12.33 281231 3575878 335
2021-11-15 15.39 14.32 -1.07 14.32 15.6 14.1 110362 14.63 52358 14.32 155373 2280303 199
2021-11-14 15.22 15.39 0.17 15.39 15.65 15.02 96428 15.46 108078 15.39 96028 1475508 191
2021-11-11 14.87 15.22 0.45 15.32 15.74 14.61 92071 15.32 92754 15.22 107874 1652911 213
2021-11-10 15.73 14.87 -0.76 14.97 15.97 14.16 153257 14.84 133319 14.74 170639 2570930 249
2021-11-09 15.4 15.73 0.33 15.73 16.5 15.25 137245 15.73 101747 15.71 287792 4602435 394
2021-11-08 15.49 15.4 0.02 15.51 15.75 14.95 80831 15.5 229251 15.62 157905 2410930 247
2021-11-07 15.62 15.49 -0.12 15.5 15.84 15.16 105855 15.58 94061 15.51 107248 1658506 166
2021-11-04 16.28 15.62 -0.66 15.62 16.91 15.34 135519 15.81 178861 16 338231 5374581 380
2021-11-03 17.04 16.28 -0.76 16.28 17.28 15.92 122330 16.28 214383 16.22 265821 4429439 346
2021-11-02 17.32 17.04 -0.28 17.04 17.48 16.8 145287 17.05 161828 17.04 481889 8239603 410
2021-11-01 17.53 17.32 -0.21 17.32 18.3 16.63 123142 14.03 52440 17 219801 3865025 254
2021-10-31 17.7 17.53 -0.27 17.43 17.86 17.26 89185 17.53 100705 17.43 78949 1374263 138
2021-10-28 17.14 17.7 0.51 17.65 18.39 17.1 119146 17.69 196441 17.7 189219 3365443 191
2021-10-27 16.57 17.14 0.57 17.14 17.2 15.6 82735 17.14 184688 17 440620 7387086 412
2021-10-26 17.77 16.57 -1.2 16.57 18.48 16.1 155299 16.57 93100 16.25 359181 6180122 288
2021-10-25 19.14 17.77 -1.37 17.77 19.14 17.01 133325 17.77 81345 17.71 176210 3161897 245
2021-10-24 17.12 19.14 2.02 19.14 19.6 17.94 80289 19.14 201982 19.01 265704 5044360 316
2021-10-20 18.34 17.12 -1.22 17.12 18.5 15.5 93741 17.15 148390 17.17 314052 5171672 348
2021-10-19 20.52 18.34 -2.18 18.34 20.96 17.25 128648 18.5 132318 18.34 154376 2984612 203
2021-10-18 20.4 20.52 0.12 20.52 20.7 20.21 128487 20.52 95647 20.41 54199 1109458 94
2021-10-17 20.55 20.4 -0.15 20.4 20.98 20.31 110909 20.4 61181 20.33 191485 3919022 129
2021-10-14 21.15 20.55 -0.6 20.55 21.05 20 154641 20.7 185240 20.55 93978 1936441 151
2021-10-13 21.26 21.15 -0.11 21.15 22 21 202955 21.2 90809 21.15 201738 4356004 303
2021-10-12 20.66 21.26 0.83 21.49 21.65 20.98 25332 21.54 23404 21.1 173780 3702861 263
2021-10-11 21.03 20.66 -0.37 20.66 21.15 20.5 102023 20.97 29620 20.66 47705 987638 52
2021-10-10 21.03 21.03 -0.38 20.65 21.49 20.52 124059 20.84 96780 20.68 9556 198169 22
2021-10-06 21.02 21.03 0.01 21.03 21.2 20.65 92943 21.03 40414 21 53645 1127167 56
2021-10-05 20.89 21.02 0.13 21.02 21.35 20.6 96314 21.03 144929 21.1 101228 2127365 127
2021-10-04 21.2 20.89 -0.2 21 21.64 20.82 117492 21 105929 20.89 57044 1198114 98
2021-10-03 21.54 21.2 0.16 21.7 22.29 21.05 125069 21.69 70149 21.21 123021 2633389 163
2021-09-30 21.9 21.54 -0.36 21.54 22.3 21.02 158678 21.58 164847 21.54 339709 7357150 375
2021-09-29 20.4 21.9 1.32 21.72 22.5 20.84 173674 21.7 131412 21.75 881121 19321136 895
2021-09-28 19.77 20.4 1 20.77 20.77 19.62 116410 20.7 345632 20.78 236505 4760470 353
2021-09-27 20.69 19.77 -0.92 19.77 20.7 19.71 154687 19.84 181756 19.77 212460 4284382 285
2021-09-26 21.02 20.69 -0.33 20.69 21.5 20.61 120400 20.78 73823 20.69 173496 3642646 241
2021-09-23 20.19 21.02 0.82 21.01 21.35 20.01 112630 21.16 209068 21.1 338942 7071449 416
2021-09-22 19.39 20.19 0.8 20.19 20.69 19.71 85983 20.37 198676 20.19 143147 2885852 195
2021-09-21 20.06 19.39 -0.67 19.39 20.68 18.61 122453 19.5 249690 19.39 285947 5593626 388
2021-09-20 21.71 20.06 -1.42 20.29 21.49 19.85 142371 20.29 104617 20.07 323084 6561721 339
2021-09-19 22.85 21.71 -1.14 21.71 22.9 21.5 114501 21.71 44600 21.62 200800 4432898 213
2021-09-16 22.73 22.85 0.12 22.85 23.39 22.5 104522 23.39 72586 22.85 129003 2943772 178
2021-09-15 24.01 22.73 -1.28 22.73 24.22 22.62 138746 22.95 34972 22.73 191900 4460804 272
2021-09-14 23.56 24.01 0.45 24.01 24.8 23.86 119669 24.29 63880 24.01 480887 11668336 572
2021-09-13 22.9 23.56 0.66 23.56 23.69 22.8 86716 23.67 148686 23.61 316075 7384793 424
2021-09-12 22.25 22.9 0.65 22.9 23.22 22 143670 23.09 232634 23 174522 3974870 304
2021-09-09 23.8 22.25 -1.3 22.5 23.85 22.11 125920 22.49 183777 22.5 255746 5894716 338
2021-09-08 24.02 23.8 -0.22 23.8 24.95 23.5 151451 23.8 51650 23.51 161556 3902433 213
2021-09-07 22.64 24.02 1.36 24 24.5 23 102110 24.24 136253 24.02 289121 6872430 400
2021-09-06 25.19 22.64 -2.55 22.64 25.75 22.11 172333 22.86 57329 22.64 331616 7882313 408
2021-09-05 28.16 25.19 -2.97 25.19 28.1 25.01 229603 25.2 84025 25.19 412061 10923370 475
2021-09-02 29.1 28.16 -0.8 28.3 29 27.87 180819 28.3 83736 28.01 340604 9589931 378
2021-09-01 28.3 29.1 0.38 28.68 29.85 28.3 186219 28.68 121186 28.56 407483 11858256 433
2021-08-31 28.4 28.3 0.8 29.2 29.27 27.3 144466 29.2 315565 29.03 317311 8979959 427
2021-08-30 29.56 28.4 -1.79 27.77 29.51 27.4 182357 27.77 61618 29 350581 9955808 468
2021-08-29 30.89 29.56 -1.59 29.3 30.2 29.1 266339 29.45 97935 29.32 246895 7298513 328
2021-08-26 31.56 30.89 -1.21 30.35 32.19 29.07 394171 30.05 83371 30.01 612949 18935468 715
2021-08-25 30.63 31.56 0.07 30.7 32.48 30.7 355179 31 90947 30.7 1089633 34391369 986
2021-08-24 31.54 30.63 -0.41 31.13 31.67 29.4 305442 31.13 326716 31.06 1244966 38132291 1297
2021-08-23 30.78 31.54 0.12 30.9 32.7 30.49 304555 30.99 150500 30.9 1313129 41420063 1439
2021-08-22 30.14 30.78 0.11 30.25 31.5 30.15 264694 30.6 80342 30.25 552152 16996305 690
2021-08-19 29.05 30.14 1.15 30.2 31.6 27 153510 30.78 273806 30.2 1158649 34924640 1334
2021-08-18 30.59 29.05 -2.49 28.1 30.35 28.04 306365 28.2 90637 28.09 569142 16535470 585
2021-08-17 31.73 30.59 -2.12 29.61 31.5 29.52 264023 29.61 127464 29.6 1008023 30838974 978
2021-08-16 32.8 31.73 -2.1 30.7 33 30.5 214130 30.97 78108 30.76 987137 31325144 970
2021-08-15 31.53 32.8 0.97 32.5 33.78 32.1 131972 32.5 91428 32.46 594189 19490032 669
2021-08-11 29.79 31.53 2.97 32.76 32.76 29.81 0 0 295457 32.76 1115386 35171982 1011
2021-08-10 27.83 29.79 2.78 30.61 30.61 27.93 0 0 168939 30.61 1000047 29793852 746
2021-08-09 29.53 27.83 -1.83 27.7 29.06 26.7 188612 27.7 132791 27.69 809112 22520093 756
2021-08-08 27.27 29.54 1.53 28.8 29.99 28.65 95508 28.99 167731 28.81 820689 24244214 644
2021-08-05 25.53 27.27 2.55 28.08 28.08 25.63 0 0 299363 28.08 878168 23948331 758
2021-08-04 24.53 25.53 0.83 25.36 26.45 23.63 147063 25.63 182326 25.51 837688 21389240 718
2021-08-03 26.01 24.53 -2.21 23.8 25.83 23.55 163909 23.8 29184 23.55 361047 8857111 323
2021-08-02 26 26.01 -0.5 25.5 26.99 24.6 189362 25.5 156345 24.67 876962 22805524 671
2021-08-01 22.98 24.96 2.29 25.27 25.27 24.25 0 0 164310 25.27 1044389 26068054 563
2021-07-29 21.68 22.98 1.62 23.3 23.5 21.99 248526 23.3 142183 23.05 645390 14834110 571
2021-07-28 21.01 21.68 0.99 22 22.75 20.8 182448 22.05 224104 22 504493 10937329 431
2021-07-27 20.97 21.03 -0.37 20.6 21.5 20.5 148012 20.6 43970 20.57 232755 4894488 228
2021-07-26 21.99 21 -1.49 20.5 22.4 20.5 205254 20.93 124996 20.71 641919 13481897 546
2021-07-25 20.95 21.99 1.3 22.25 22.85 20.7 85436 22.39 179305 22.25 277968 6112858 330
2021-07-18 20.37 20.95 0.05 20.42 21.5 20.11 92440 20.7 78610 20.42 273693 5734473 223
2021-07-15 20.62 20.37 -0.35 20.27 20.9 19.57 164276 20.27 55379 20.01 204957 4175805 232
2021-07-14 20.16 20.62 0.18 20.34 21.23 19.9 148724 20.58 137706 20.34 520153 10726914 397
2021-07-13 18.86 20.16 1.35 20.21 20.6 19.25 63101 20.42 213974 20.21 787463 15872819 580
2021-07-12 17.69 18.86 1.66 19.35 19.44 17.68 34899 19.35 573776 19.31 1023812 19307978 986
2021-07-11 16.83 17.69 0.77 17.6 18.2 16.9 126568 17.62 175788 17.6 248692 4399520 302
2021-07-08 17.24 16.83 -0.47 16.77 17.1 16.6 82236 16.93 34955 16.8 31669 533072 62
2021-07-07 17.03 17.24 0.09 17.12 17.84 16.53 101097 17.12 49848 16.82 59600 1027294 85
2021-07-06 17.36 17.03 -0.36 17 17.3 16.43 76683 17 51776 16.85 73111 1245147 109
2021-07-05 17.88 17.38 -0.63 17.25 18.15 17.01 109411 17.25 63533 17.09 70574 1226675 115
2021-07-04 18.11 17.88 -0.18 17.93 18.25 17.41 102789 17.93 39573 17.51 56621 1012511 67
2021-06-30 17.45 18.11 0.55 18 18.46 17.73 132616 18 35972 17.73 93937 1701123 125
2021-06-29 17.76 17.45 0.16 17.92 17.99 16.9 100337 17.91 207261 17.9 203447 3550193 278
2021-06-28 18.01 17.76 -0.33 17.68 18.28 17.55 78649 17.68 26325 17.6 34029 604343 69
2021-06-27 17.97 18.01 0.13 18.1 18.35 17.8 102007 18.1 39273 17.83 130608 2351708 128
2021-06-24 18.11 17.97 -0.11 18 18.29 17.89 116742 18 111392 17.94 105770 1900758 99
2021-06-23 18 18.11 0 18 18.6 17.81 137729 18 59680 17.9 191617 3470743 189
2021-06-22 18.04 18 0.21 18.25 18.25 17.8 85301 18.25 156905 18.11 89862 1617562 140
2021-06-21 18.2 18.04 -0.5 17.7 18.45 17.7 116465 17.83 105772 17.7 208261 3756967 283
2021-06-20 18.8 18.2 -0.71 18.09 19 17.6 155375 18.09 93055 17.9 198441 3610670 229
2021-06-17 18.25 18.8 0.26 18.51 19.22 18.31 111865 18.75 106261 18.51 141287 2656290 172
2021-06-16 18.76 18.25 0.23 18.99 18.99 17.21 83439 18.99 181360 18.37 260345 4751273 204
2021-06-15 19.38 18.76 -0.91 18.47 19.51 18 100271 18.45 28110 18.01 212113 3979294 221
2021-06-14 20.45 19.38 -0.88 19.57 20.19 19 134767 19.57 111324 19.2 101485 1966657 122
2021-06-13 20.85 20.45 -1.14 19.71 21.85 19.7 170011 19.8 58887 19.7 205930 4211103 250
2021-06-10 19.97 20.85 1.42 21.39 21.5 19.6 135820 21.4 386780 21.39 464806 9689318 458
2021-06-09 19.06 19.97 0.74 19.8 20.5 19.2 116851 19.94 140407 19.8 533576 10655502 316
2021-06-08 19.58 19.06 -0.58 19 19.4 18.8 75410 19.09 88913 19.01 44564 849278 84
2021-06-07 19.56 19.56 -0.41 19.15 20 19.15 58754 19.35 43599 19.16 105845 2070274 112
2021-06-06 19.28 19.56 0.62 19.9 19.95 19 56571 19.9 202145 19.63 156172 3054628 184
2021-06-03 20.21 19.28 -1.21 19 20 19 125123 19 42550 18.95 104001 2004968 131
2021-06-02 19.72 20.22 -0.52 19.2 21 19.17 99881 19.55 37163 19.21 164900 3335098 208
2021-06-01 18.84 19.72 0.96 19.8 20.47 18.63 39587 19.8 139421 19.8 195175 3848842 223
2021-05-31 19.47 18.84 -0.47 19 19.55 18.28 65875 19 63886 18.31 124998 2355243 186
2021-05-30 19.6 19.47 -0.15 19.45 19.8 19.01 69585 19.45 23519 19.01 116294 2264728 96
2021-05-27 20.34 19.6 -0.84 19.5 20 19.2 69909 19.5 23863 19.21 67550 1324055 123
2021-05-26 20.53 20.34 -0.5 20.03 21 20 57376 20.24 56380 20.03 118388 2407819 111
2021-05-25 20.36 20.53 0.63 20.99 21 19.7 72025 20.96 164731 20.6 179664 3687727 149
2021-05-24 20.88 20.36 -1.11 19.77 21.5 19.77 82367 20 21509 19.8 107931 2197892 151
2021-05-23 21.57 20.88 -0.57 21 21.4 20 84643 21.23 139528 21 114974 2400296 179
2021-05-20 22.35 21.57 -1.35 21 22.5 20.6 142408 21.19 41965 21 177689 3832939 147
2021-05-19 22.32 22.35 -0.01 22.31 22.85 22 180026 22.64 87568 22.31 103248 2307724 124
2021-05-18 22.29 22.32 -0.26 22.03 22.96 22 115978 22.29 52896 22.03 80949 1806737 102
2021-05-17 22.52 22.29 0.07 22.59 22.89 21.4 152111 22.69 234061 22.4 243858 5435328 231
2021-05-11 22.49 22.52 -0.5 21.99 24 21.8 152128 22.35 47895 21.99 262099 5902311 248
2021-05-10 22.32 22.49 0.18 22.5 22.79 22 77918 22.59 108554 22.17 77755 1748353 56
2021-05-09 22.57 22.32 -0.35 22.22 22.7 22.2 94929 22.3 28967 22.21 44189 986339 59
2021-05-06 23.04 22.59 -0.8 22.24 23 22.2 123006 22.6 103444 22.25 84119 1900427 67
2021-05-05 23.24 23.04 0.24 23.48 23.7 22.62 132156 22.97 102311 22.62 116708 2688896 110
2021-05-04 22.7 23.24 0.59 23.29 23.88 22.52 149498 23.29 120150 22.86 144673 3362030 112
2021-04-28 22.6 22.7 -0.15 22.45 23 22.22 81050 22.84 69712 22.45 202742 4602883 140
2021-04-27 24.41 22.6 -1.42 22.99 23.5 22 206605 22.99 136936 22.52 193044 4361883 228
2021-04-26 23.65 24.41 -0.05 23.6 25.9 23.21 297797 23.5 144675 23.36 961550 23471766 464
2021-04-25 23.44 23.66 -0.04 23.4 24 23.01 174644 23.4 136143 23.35 204868 4846703 162
2021-04-22 23.56 23.43 0.02 23.58 23.8 23.2 124674 23.4 98194 23.24 263079 6163963 237
2021-04-21 23.75 23.56 -0.49 23.26 23.98 23.2 136652 23.53 146686 23.26 196939 4640892 221
2021-04-20 23.56 23.75 0.44 24 24 23.4 70157 23.97 237435 24 365777 8687830 334
2021-04-19 22.54 23.56 1.31 23.85 23.89 22.8 84204 23.85 134556 23.7 163260 3847139 159
2021-04-18 21.87 22.53 1.43 23.3 23.3 21.71 54415 23.3 196572 23.01 289283 6518375 258
2021-04-15 21.63 21.87 0.32 21.95 22.4 21.33 78416 21.95 133910 21.61 82682 1808114 97
2021-04-14 22.33 21.63 -0.47 21.86 22.6 20.8 109998 21.86 146498 21.12 155304 3359076 148
2021-04-13 23.02 22.33 -1.22 21.8 23.4 21.05 97690 21.95 52998 21.8 190292 4248777 174
2021-04-12 22.2 23.02 1.17 23.37 23.78 21.95 14250 23.75 9000 23.1 293558 6757908 348
2021-04-11 22.04 22.2 -0.19 21.85 23 21.5 13000 22.75 10 20 178321 3959463 269
2021-04-08 21.25 22.04 1.24 22.49 22.95 21 12040 22.97 811 20 159084 3506884 179
2021-04-07 20.45 21.25 0.94 21.39 21.7 20.97 11268 21.7 64 20 90179 1916343 105
2021-04-06 19.47 20.45 1.53 21 21.4 18 3000 21.4 1861 20.12 163717 3347468 172
2021-04-05 20.8 19.47 -1.2 19.6 20.99 18.72 6500 22.5 0 0 98748 1922906 135
2021-04-04 19.44 20.8 1.76 21.2 21.38 19.63 0 0 3546 20.34 157278 3271820 192
2021-04-01 18.11 19.44 1.81 19.92 19.92 18.34 0 0 3550 19.7 137763 2677653 182
2021-03-31 18.57 18.11 -0.37 18.2 18.54 17.84 2905 19.28 7400 17.75 60787 1101090 144
2021-03-30 19.22 18.57 -0.81 18.41 19.2 18.39 8031 19.43 9620 18.3 27215 505390 56
2021-03-29 18.93 19.22 0.07 19 19.5 19 6556 19.3 6000 18.3 14798 284453 23
2021-03-28 18.43 18.93 0.57 19 19.7 18.56 1580 19.99 6000 18.3 32406 613321 45
2021-03-25 18.38 18.43 0.67 19.05 19.44 17 500 20.2 1950 17.5 131181 2417594 163
2021-03-24 18.08 18.38 -0.08 18 18.92 17.75 550 18.98 0 0 23253 427409 51
2021-03-23 17.99 18.08 0.71 18.7 18.86 16.26 1528 18.79 500 17.7 144336 2609446 91
2021-03-22 19.63 17.99 -1.64 17.99 19.9 17.67 12350 19 0 0 67433 1212944 89
2021-03-21 20.3 19.63 -0.81 19.49 20.39 18.72 11650 21 0 0 75492 1481595 79
2021-03-18 20.24 20.3 -0.44 19.8 21.49 19.1 14032 21.2 1320 19.2 239699 4865948 167
2021-03-17 20.45 20.24 -0.2 20.25 21.14 19.99 21519 21.5 500 19 55986 1133247 96
2021-03-16 22.25 20.45 -1.29 20.96 21.44 20.03 35919 21.5 2000 20.03 65760 1344959 100
2021-03-15 21.99 22.25 -0.61 21.38 22.48 20.02 13419 22 0 0 226761 5045629 59
2021-03-14 22.52 21.99 -1.17 21.35 22.75 21.25 10544 22.75 0 0 45871 1008573 74
2021-03-11 21.48 22.52 1.02 22.5 22.9 22 5269 22.85 3000 21.8 101798 2292715 127
2021-03-10 20.63 21.48 1.3 21.93 22.39 20 4150 22.29 500 20.01 137155 2946021 168
2021-03-09 21.94 20.63 -1.66 20.28 21.97 20.27 11503 22.89 0 0 77835 1605384 148
2021-03-08 22.48 21.94 -0.68 21.8 23.15 21.07 9763 22.94 296 21.07 49096 1077275 87
2021-03-07 21.14 22.48 0.98 22.12 22.99 21.91 1622 23.2 10795 21.07 67099 1508469 108
2021-03-04 20.83 21.14 1.06 21.89 21.99 20.04 1083 22.47 10795 21.07 46864 990745 88
2021-03-03 21.55 20.83 -0.26 21.29 23 20 3744 21.44 12800 20.06 103479 2155744 103
2021-03-02 22.04 21.55 -0.83 21.21 22.2 21.21 8249 23.24 1000 20 25987 560025 48
2021-03-01 22.82 22.04 -0.02 22.8 23.18 21.7 6449 23.12 9275 21.55 37498 826623 50
2021-02-28 22.4 22.82 0.6 23 23.25 22.25 4330 23.2 13000 22.05 60623 1383314 104
2021-02-25 22.96 22.4 -0.46 22.5 24 21.82 10080 23.98 13300 21.81 62742 1405487 94
2021-02-24 23.4 22.96 -0.4 23 23.49 22.53 8443 23.94 16300 22.56 27247 625714 41
2021-02-23 23.98 23.4 -1.28 22.7 24.85 22.5 12261 23.7 2000 21.6 190478 4457744 259
2021-02-22 25 23.98 -1.4 23.6 25.37 23.5 8270 25 1000 23.12 71400 1712432 54
2021-02-21 23.69 25 1.11 24.8 25.79 24.5 5075 25.6 2020 24.11 71629 1790629 99
2021-02-18 23.82 23.69 0.73 24.55 24.69 23 3735 24.8 1753 23.5 107355 2542754 126
2021-02-17 25.28 23.82 -1.76 23.52 25.21 23.1 13483 26 2102 23.16 72005 1715176 98
2021-02-16 24.98 25.28 -0.38 24.6 26.39 23.81 9883 26 520 24.12 110541 2794698 151
2021-02-15 25.66 24.98 -1.16 24.5 25.8 24.5 11218 25 200 23.61 30425 759964 56
2021-02-14 25.27 25.66 0.21 25.48 26.4 24.62 12044 25.89 0 0 131375 3371707 168
2021-02-11 21.14 22.99 2.11 23.25 23.25 21.49 0 0 41600 23.25 178542 4104311 144
2021-02-10 20.73 21.14 0.72 21.45 21.5 20.61 13854 21.55 28050 20.72 68097 1439741 71
2021-02-09 21.17 20.73 -0.23 20.94 21.39 20.41 13001 21.55 28050 20.13 91258 1891887 92
2021-02-08 21.27 21.17 -0.76 20.51 21.77 20.5 13771 21.55 10300 20.03 108365 2294279 133
2021-02-07 21.2 21.27 0.25 21.45 21.94 20.89 14590 21.68 11600 20.73 87712 1865560 97
2021-02-04 21.6 21.2 -0.21 21.39 21.59 20.97 8909 22.43 11280 20.93 30338 643181 40
2021-02-03 21.33 21.6 -0.22 21.11 22.1 21.11 13888 21.7 11600 20.66 101139 2184869 104
2021-02-02 20.95 21.33 0.54 21.49 21.66 21.01 16358 21.63 11850 20.66 57287 1221796 70
2021-02-01 21.09 20.95 -0.28 20.81 21.03 20.81 15029 21.9 12473 20.82 17570 368052 22
2021-01-31 21.41 21.09 -0.4 21.01 21.26 21.01 12928 22.1 11300 20.03 10860 228999 27
2021-01-27 21.68 21.41 -0.41 21.27 21.99 21.16 10647 22.35 11300 20.03 88335 1891172 84
2021-01-26 21.67 21.68 -0.17 21.5 22 21.5 13785 22.39 12441 21.36 55520 1203467 57
2021-01-25 22.05 21.67 0.1 22.15 22.35 21.02 20302 22.25 11800 21.67 68325 1480602 77
2021-01-24 21.65 22.05 0.74 22.39 22.48 21.5 20116 22.39 10050 21.77 199087 4389830 165
2021-01-21 20.92 21.65 0.98 21.9 21.97 20.36 6300 21.97 11760 20.11 92169 1995805 97
2021-01-20 21.09 20.92 -0.1 20.99 21.79 20.5 20677 21.7 11760 20.11 43000 899710 52
2021-01-19 20.7 21.09 0.8 21.5 21.77 20.5 19572 21.79 11950 20.11 124246 2619934 111
2021-01-18 20.5 20.7 0 20.5 21.2 20.02 9350 20.77 11750 20.11 102271 2116817 112
2021-01-17 20.99 20.5 -0.39 20.6 21.24 20.12 8755 21.24 11000 20 53384 1094348 51
2021-01-14 20.06 20.99 1.13 21.19 21.25 20.53 14381 21.25 16219 20.62 68112 1429877 71
2021-01-13 19.61 20.06 1.37 20.98 20.98 19.27 11780 20.98 13260 19.65 229413 4602190 171
2021-01-12 19.1 19.61 0.62 19.72 19.78 19.44 17598 19.77 1310 18.76 119904 2351479 113
2021-01-11 18.74 19.1 0.66 19.4 19.48 18.52 14727 19.49 1310 18.76 95253 1818955 98
2021-01-10 18.69 18.74 0.21 18.9 19 18.5 18750 18.99 800 18.51 145070 2718997 48
2021-01-06 18.43 18.69 0.55 18.98 18.98 17.95 14550 19 500 16.75 110072 2057114 97
2021-01-05 18.52 18.43 -0.02 18.5 18.65 18.3 28665 18.89 500 16.8 32990 607866 28
2021-01-04 18.85 18.52 0.01 18.86 18.95 18.25 25697 18.89 0 0 32368 599551 45
2021-01-03 18.55 18.85 -0.02 18.53 19 18.5 15185 19.17 1000 17.5 91278 1720703 79
2020-12-31 17.72 18.55 1.11 18.83 18.83 18.3 8420 18.9 11000 16.31 104180 1932997 84
2020-12-30 17.19 17.72 1.29 18.48 18.48 17.13 8550 18.5 17100 17.82 250804 4444710 123
2020-12-29 17.02 17.19 0.38 17.4 17.49 16.9 5850 17.6 18100 16.4 43327 744868 65
2020-12-28 16.06 17.02 0.94 17 17.5 16.48 6100 17.5 21500 16.4 231799 3944806 145
2020-12-27 16.56 16.06 -0.56 16 16.9 15.8 14729 16.9 11300 15.8 9258 148709 18
2020-12-24 16.02 16.56 0.68 16.7 16.9 16.27 10171 16.9 3500 15.61 160210 2652642 80
2020-12-23 14.84 16.02 1.32 16.16 16.3 15.49 7067 16.27 3850 15.71 103711 1660955 48
2020-12-22 14.96 14.84 0.27 15.23 15.23 13.52 6060 15.3 1800 14.7 65417 970760 56
2020-12-21 16.33 14.96 -1.63 14.7 16.4 14.7 50714 14.7 0 0 91161 1363610 74
2020-12-20 16.27 16.33 0.12 16.39 16.75 15.6 23500 16.8 4782 16.06 87137 1422993 71
2020-12-17 16.55 16.27 -0.08 16.47 16.85 16.1 18300 16.85 1750 15.5 55196 898191 47
2020-12-16 16.89 16.55 0.01 16.9 17.15 16.4 25365 16.95 2904 16.4 14708 243484 30
2020-12-15 16.72 16.89 0.28 17 17.3 16.6 25073 17.09 3650 16.61 34754 587065 36
2020-12-14 16.38 16.72 0.47 16.85 16.85 16.32 22673 16.85 2636 16.51 25020 418318 27
2020-12-13 16.53 16.38 0.16 16.69 16.9 16.25 18173 16.79 3060 16.26 44000 720729 46
2020-12-10 16.92 16.53 0.08 17 17.25 16.3 33150 17 4410 16.25 46080 761798 47
2020-12-09 17.48 16.92 -0.58 16.9 17.5 16.26 39879 16.9 2060 16.25 54417 920653 64
2020-12-08 17.32 17.48 0.03 17.35 17.55 17.23 23551 17.57 1600 17.06 31250 546390 33
2020-12-07 17.4 17.32 -0.1 17.3 17.69 17.25 26760 17.58 7300 17.23 80359 1391824 58
2020-12-06 17.52 17.4 0.12 17.64 17.92 17.31 44155 17.69 10620 17.31 27158 472446 35
2020-12-03 17.82 17.52 -0.12 17.7 17.77 17.49 44995 17.9 3085 17.36 97471 1707737 57
2020-12-02 17.87 17.82 0 17.87 18.1 17.6 54984 17.97 2800 17.52 72219 1286606 57
2020-12-01 18 17.87 0.09 18.09 18.14 17.75 53070 18.09 3200 17.63 58845 1051409 55
2020-11-30 18.13 18 -0.25 17.88 18.4 17.85 44975 18.17 4800 17.63 44870 807690 60
2020-11-29 17.89 18.13 0.48 18.37 18.74 17.91 33610 18.4 3800 17.63 58391 1058664 50
2020-11-26 18.5 17.89 -0.2 18.3 18.78 17.5 12535 18.75 7500 17.53 172943 3094222 128
2020-11-25 18.29 18.5 0.26 18.55 19.2 18.06 16924 18.85 6280 17.72 128347 2374043 69
2020-11-24 18.35 18.29 -0.25 18.1 18.84 17.6 39887 18.78 9780 17.94 220629 4035588 150
2020-11-23 18 18.35 0.4 18.4 18.8 18 25250 18.58 1478 17.51 297956 5468100 192
2020-11-22 17.14 18 0.93 18.07 18.3 17.25 11556 18.3 15789 18.06 330093 5940825 184
2020-11-19 17.41 17.14 -0.06 17.35 17.9 17 8382 17.95 10730 16.65 102304 1753429 100
2020-11-18 16.87 17.41 0.48 17.35 17.75 16.9 13832 17.81 11390 16.91 302209 5262117 230
2020-11-17 16.76 16.87 0.21 16.97 17.11 16.64 30793 17.09 11844 16.31 73267 1235949 64
2020-11-16 17.05 16.76 -0.35 16.7 17.04 16.51 20564 17.39 13389 16.71 43450 728138 45
2020-11-15 17.2 17.05 -0.25 16.95 17.4 16.95 22014 17.39 12934 16.94 126624 2159348 79
2020-11-12 17.12 17.2 -0.12 17 17.48 17 10547 17.4 10400 16.17 130870 2251360 108
2020-11-11 16.77 17.12 0.43 17.2 17.4 16.52 11382 17.29 10600 16.12 285018 4880666 283
2020-11-10 16.36 16.77 0.37 16.73 17.09 16.3 20012 17 14400 16.3 415647 6968794 319
2020-11-09 16.67 16.36 -0.17 16.5 16.8 16.2 28191 16.6 10600 16.12 237051 3877985 229
2020-11-08 17.06 16.67 -0.26 16.8 17 16.55 14514 17.44 10600 16.52 195257 3255348 106
2020-11-05 16.88 17.06 0.27 17.15 17.45 16.75 28380 17.49 10962 16.75 172070 2934896 174
2020-11-04 16.65 16.88 0.32 16.97 17.05 16.4 19120 17.1 25655 16.52 182458 3079503 189
2020-11-03 16.42 16.65 0.28 16.7 16.9 16.07 24250 16.99 11760 16.33 255653 4256702 193
2020-11-02 16.51 16.42 -0.46 16.05 17 15.75 26000 16.8 10000 15.01 401201 6588317 295
2020-11-01 15.63 16.51 0.87 16.5 17 15.6 9885 16.55 12000 16.1 162626 2684438 196
2020-10-28 14.63 15.63 1.37 16 16.05 14.82 1350 16.06 3270 15.01 380368 5945694 286
2020-10-27 13.95 14.63 1.05 15 15.15 14.25 16486 15 6970 14.36 113924 1667134 127
2020-10-26 13.77 13.95 1.37 15.14 15.14 13.42 0 0 2070 13.32 106010 1479168 55
2020-10-25 13.48 13.77 0.22 13.7 14.2 13.02 7150 14.19 1300 13.25 66280 912789 49
2020-10-22 14.66 13.48 -1.01 13.65 14.92 13.2 29550 14.55 0 0 128559 1732971 86
2020-10-21 14.7 14.66 0.07 14.77 15 14.3 45271 14.79 11620 14 51900 760670 39
2020-10-20 15.04 14.7 -0.24 14.8 14.99 14.6 50780 14.98 11520 14 82422 1211993 59
2020-10-19 15.15 15.04 -0.07 15.08 15.39 14.85 73730 15.25 11920 14.71 43001 646523 63
2020-10-18 15.26 15.15 0.04 15.3 15.57 14.8 31086 15.35 12120 14.83 123362 1868544 87
2020-10-15 15.3 15.26 -0.1 15.2 15.53 15.18 37476 15.6 13824 14.33 78851 1203528 63
2020-10-14 14.98 15.3 0.71 15.69 15.69 15 30576 15.7 12964 15.15 126958 1942851 118
2020-10-13 15.29 14.98 -0.29 15 15.5 14.83 37415 15.2 17524 15 47778 715899 54
2020-10-12 15.09 15.29 0.17 15.26 15.7 14.82 25771 15.76 12524 14.66 509526 7788576 219
2020-10-11 14.86 15.09 0.22 15.08 15.6 14.83 43145 15.26 13540 14.56 301190 4543614 206
2020-10-07 15.05 14.86 -0.15 14.9 15.49 14.71 26213 15.25 12040 14 244109 3628280 124
2020-10-06 14.63 15.05 0.47 15.1 15.4 14.61 28028 15.39 14200 14.7 358159 5391458 203
2020-10-05 15.23 14.63 -0.66 14.57 15.35 14.32 27079 15 12640 14.12 165461 2421179 136
2020-10-04 14.68 15.23 0.28 14.96 15.77 14.51 14972 15.49 22800 14.5 283517 4316835 165
2020-10-01 13.73 14.68 1.27 15 15.1 13.69 1430 15.05 30500 14.6 732011 10742880 358
2020-09-30 14.04 13.73 -0.24 13.8 14.25 13.5 71252 14 10500 13.32 133618 1834769 86
2020-09-29 13.89 14.04 0.31 14.2 14.4 13.7 64356 14.25 10000 13 281667 3953878 161
2020-09-28 14.17 13.89 -0.17 14 14.49 13.6 81231 14.3 10500 13 100854 1401096 64
2020-09-27 13.89 14.17 0.11 14 14.8 13.9 69356 14.5 11522 13.85 163735 2320180 105
2020-09-24 13.89 13.89 0.09 13.98 14.09 13.52 36204 14.49 12500 13.02 317298 4407322 195
2020-09-23 12.95 13.89 1.05 14 14.24 13.12 79 14.24 17800 14 807989 11219539 474
2020-09-22 12.37 12.95 0.73 13.1 13.32 12.01 9732 13.34 3848 12.71 820251 10618770 379
2020-09-21 12.14 12.37 -0.01 12.13 12.8 11.81 22778 12.35 2848 11.55 931428 11526336 461
2020-09-20 11.7 12.14 0.59 12.29 12.4 11.78 63548 12.49 3050 11.83 245239 2976368 201
2020-09-17 11.39 11.7 0.33 11.72 12 11.3 13498 12.05 2750 11.61 581008 6797961 298
2020-09-16 11.15 11.39 0.31 11.46 11.54 11.26 14876 11.54 751 10.87 197368 2248936 136
2020-09-15 11.5 11.15 -0.22 11.28 11.4 11.04 6636 11.2 751 10.87 189295 2111091 121
2020-09-14 11.61 11.5 -0.25 11.36 11.87 11.15 21500 11.59 1001 11.01 182420 2097817 145
2020-09-13 11.66 11.61 -0.16 11.5 11.98 11.41 11200 11.89 12435 11.41 188041 2182670 110
2020-09-10 10.99 11.66 0.71 11.7 12.08 11.29 1500 11.98 6400 11.61 541923 6317738 396
2020-09-09 11.3 10.99 -0.14 11.16 11.25 10.8 15178 11.22 0 0 177698 1952904 131
2020-09-08 11.44 11.3 -0.29 11.15 11.64 10.91 10759 11.57 0 0 249488 2819659 170
2020-09-02 12.28 12.04 -0.18 12.1 12.4 11.85 7767 12.35 150 11.85 369655 4452268 173
2020-09-01 12.81 12.28 -0.81 12 12.96 11.92 20860 12.68 0 0 619588 7608755 301
2020-08-31 13.36 12.81 -0.48 12.88 13.1 12.41 20410 13.09 9406 12.6 360623 4619382 181
2020-08-30 12.8 13.36 0.5 13.3 13.87 13 22110 13.44 12789 12.9 435833 5822814 233
2020-08-27 11.82 12.8 1.18 13 13 12 0 0 14315 13 1457168 18652858 604
2020-08-26 11.77 11.82 0.02 11.79 12.07 11.68 70364 11.98 1150 11.5 86408 1021045 52
2020-08-25 11.75 11.77 0.07 11.82 11.97 11.5 44502 12 1650 11.5 221210 2604482 104
2020-08-24 12 11.75 -0.26 11.74 12.12 11.6 49004 12.25 2250 11.54 424331 4984451 231
2020-08-23 12.11 12 -0.06 12.05 12.35 11.83 42605 12.29 2750 11.66 174061 2089319 77
2020-08-19 11.79 12.11 0.26 12.05 12.23 11.9 26327 12.25 4900 12.03 169761 2055624 120
2020-08-18 11.89 11.79 0.11 12 12.1 11.5 46174 12.1 1950 11.45 229958 2711060 155
2020-08-17 12.12 11.89 -0.42 11.7 12.35 11.52 52177 11.99 0 0 172990 2056909 92
2020-08-16 12.13 12.12 0.04 12.17 12.4 11.86 30017 12.2 7900 11.85 131771 1596594 96
2020-08-13 11.94 12.13 0.28 12.22 12.36 11.75 23952 12.49 1000 11.54 283914 3444722 200
2020-08-12 11.55 11.94 0.11 11.66 12.5 11.63 48530 12.28 10500 11.35 170558 2036764 135
2020-08-11 11.04 11.55 0.76 11.8 11.8 11.15 22338 11.85 13627 11.52 527617 6096080 323
2020-08-10 10.86 11.04 0.24 11.1 11.25 10.91 35678 11.15 1977 10.42 359626 3968560 196
2020-08-09 10.89 10.86 0.01 10.9 11 10.8 31243 10.95 3217 10.77 142740 1549523 70
2020-08-06 10.68 10.89 0.29 10.97 11.05 10.7 20480 11.15 10977 10.35 175221 1907863 122
2020-08-05 10.84 10.68 0.06 10.9 10.96 10.6 22878 11.15 13107 10.65 125388 1339216 75
2020-08-04 11 10.84 -0.1 10.9 11.3 10.7 40128 11.2 20000 10.61 209852 2275009 99
2020-07-29 11 11 0.02 11.02 11.2 10.85 30798 11.12 0 0 118180 1299726 76
2020-07-28 10.58 11 0.42 11 11.22 10.7 36304 11.1 2337 10.6 473677 5209763 235
2020-07-27 10.35 10.58 0.3 10.65 10.85 10.21 39463 10.87 6337 10.23 248082 2624450 180
2020-07-26 10.01 10.35 0.29 10.3 10.5 10.01 26360 10.95 1037 9.75 267250 2766376 194
2020-07-22 9.98 10.01 0.12 10.1 10.17 9.93 6000 10.15 500 9.01 161922 1621307 96
2020-07-21 9.56 9.98 0.34 9.9 10.19 9.8 4301 10.3 3000 9.01 398855 3980661 267
2020-07-20 9.45 9.56 0.28 9.73 9.73 9.19 12301 9.8 2400 9.2 217648 2081137 169
2020-07-19 9.96 9.45 -0.88 9.08 10.29 8.97 18400 9.37 0 0 523473 4944222 236
2020-07-16 10.67 9.96 -0.84 9.83 10.19 9.82 31225 11 1000 9.61 228391 2275253 132
2020-07-15 10.9 10.67 -0.9 10 11.29 9.81 98852 10.69 0 0 655880 6999762 339
2020-07-14 11.19 10.9 -0.29 10.9 11.19 10.7 34818 11.29 6750 10.71 284477 3102183 159
2020-07-13 11.3 11.19 -0.3 11 11.54 11 32298 11.24 6500 10.82 127885 1430831 80
2020-07-12 10.66 11.3 0.82 11.48 11.51 11 23700 11.54 500 9.75 484654 5478846 296
2020-07-09 10.81 10.66 -0.11 10.7 11.2 10.03 42450 10.89 500 9.75 601102 6407864 287
2020-07-08 10.52 10.81 0.29 10.81 11.3 10.4 25201 11.28 26250 10.55 2096512 22673594 463
2020-07-07 10.95 10.52 -0.42 10.53 11 10.4 26698 10.99 21000 10.02 297515 3131351 178
2020-07-06 11.08 10.95 -0.3 10.78 11.18 10.6 13548 11.18 1250 10.56 218282 2389206 122
2020-07-05 10.32 11.08 0.64 10.96 11.35 10.71 5700 11.3 50500 11.35 967072 10710859 345
2020-06-30 9.58 10.32 0.95 10.53 10.53 9.5 0 0 1380 10.53 823133 8497453 261
2020-06-29 9.01 9.58 0.69 9.7 9.8 9.14 2900 9.78 8100 9.7 595919 5709976 303
2020-06-28 9.04 9.01 0.12 9.16 9.2 8.81 51607 9.22 7780 8.82 269368 2427047 166
2020-06-25 9.24 9.04 -0.14 9.1 9.34 8.9 52337 9.31 7000 8.81 276051 2496184 135
2020-06-24 8.9 9.24 0.4 9.3 9.45 9.03 45030 9.37 7350 9.13 439450 4060115 278
2020-06-23 9.02 8.9 0.08 9.1 9.1 8.8 36510 9.22 7500 8.62 339845 3024518 164
2020-06-22 8.62 9.02 0.32 8.94 9.2 8.81 23651 9.22 10500 8.81 801960 7233755 394
2020-06-21 8.22 8.62 0.65 8.87 8.94 8.15 5750 8.97 18100 8.35 852502 7351984 502
2020-06-18 8.06 8.22 0.25 8.31 8.4 8 23246 8.56 0 0 393186 3233466 222
2020-06-17 8.18 8.06 -0.05 8.13 8.29 7.91 41035 8.3 12495 7.76 313039 2522197 209
2020-06-16 8.26 8.18 -0.19 8.07 8.4 8.07 53350 8.4 20753 8.07 324502 2653038 174
2020-06-15 8.51 8.26 -0.31 8.2 8.46 8.06 40024 8.59 11000 8.03 251176 2075891 155
2020-06-14 8.43 8.51 -0.07 8.36 8.76 8.29 64769 8.5 15500 8.23 343401 2921293 214
2020-06-11 8.45 8.43 0.03 8.48 8.64 8.16 26485 8.59 10675 8.03 786061 6624504 437
2020-06-10 7.8 8.13 0.35 8.15 8.32 7.7 33285 8.39 21550 8.05 886280 7202491 554
2020-06-09 7.92 7.8 -0.13 7.79 7.95 7.65 45837 7.92 5755 7.56 606323 4730206 367
2020-06-08 7.67 7.75 0.08 7.75 7.94 7.52 46186 7.93 1600 7.3 640283 4959548 365
2020-06-07 7.43 7.67 0.18 7.61 7.83 7.45 18223 7.8 10750 7.6 1005764 7713690 554
2020-06-04 7.44 7.43 -0.02 7.42 7.53 7.33 76815 7.57 2150 7.39 271050 2013855 170
2020-06-03 7.57 7.44 -0.17 7.4 7.65 7.3 131307 7.64 1320 7.2 359532 2674131 218
2020-06-02 7.39 7.57 0.11 7.5 7.75 7.44 71611 7.61 25611 7.3 566774 4292154 334
2020-05-31 7.14 7.32 0.07 7.21 7.54 7.08 32515 7.44 1521 7.13 318732 2332133 213
2020-05-17 7.18 7.48 0.21 7.39 7.77 7.3 20682 7.69 6410 7.09 877250 6565460 452
2020-05-14 6.68 7.18 0.66 7.34 7.34 6.82 0 0 23988 7.18 1437527 10328253 681
2020-05-13 6.22 6.68 0.62 6.84 6.84 6.2 0 0 10050 6.74 743051 4965172 413
2020-05-12 5.73 6.22 0.57 6.3 6.3 6 0 0 177750 6.3 234298 1457346 131
2020-05-11 6.14 5.73 -0.22 5.92 6 5.54 26300 6.14 4000 5.64 202233 1157912 137
2020-05-10 6.61 6.14 -0.66 5.95 6.5 5.95 43590 6 7826 6.01 521849 3205860 223
2020-05-07 7.01 6.61 -0.7 6.31 7.09 6.31 25218 6.59 0 0 519635 3435876 218
2020-05-06 6.96 7.01 0.04 7 7.29 6.73 33568 7.1 3800 6.62 540338 3786288 353
2020-05-05 5.97 6.33 0.59 6.56 6.56 6 0 0 3100 6.1 410104 2595411 230
2020-05-04 5.95 5.97 0.3 6.25 6.27 5.55 13317 6.27 17500 5.71 163998 979636 112
2020-05-03 5.84 5.95 -0.21 5.63 6.33 5.45 10562 6.12 2000 5.4 240627 1431842 193
2020-04-30 5.37 5.84 0.53 5.9 5.9 5.57 0 0 6668 5.9 166227 971232 87
2020-04-29 5.33 5.37 0.18 5.51 5.51 5.1 24413 5.6 668 4.93 124325 667179 65
2020-04-28 5.19 5.33 0.21 5.4 5.4 5.25 13813 5.43 5668 4.93 58457 311743 31
2020-04-27 5.02 5.19 0.2 5.22 5.43 5.05 9700 5.42 6136 5.18 70380 365126 52
2020-04-26 4.64 5.02 0.46 5.1 5.1 4.74 0 0 10723 5.1 183657 921629 97
2020-04-23 4.39 4.64 0.32 4.71 4.75 4.49 0 0 22778 4.65 104050 482893 104
2020-04-22 4.39 4.39 0.01 4.4 4.49 4.33 10585 4.5 14000 4.22 29688 130254 39
2020-04-21 4.39 4.39 0.02 4.41 4.52 4.24 4472 4.52 15064 4.22 51276 224986 51
2020-04-16 4.41 4.39 0.08 4.49 4.53 4.3 5107 4.55 19710 4.25 30140 132180 26
2020-04-15 4.53 4.41 -0.19 4.34 4.57 4.34 11744 4.63 11493 4.27 31049 136982 30
2020-04-14 4.36 4.53 0.24 4.6 4.6 4.45 22294 4.6 30519 4.45 31973 144957 36
2020-04-13 4.26 4.36 0.14 4.4 4.4 4.3 7188 4.47 24660 4.3 44260 192911 42
2020-04-12 4.3 4.26 0 4.3 4.31 4.19 3488 4.39 14596 4.25 18538 78922 18
2020-04-09 4.38 4.3 -0.14 4.24 4.36 4.22 4100 4.39 3663 4.21 17490 75144 19
2020-04-08 4.26 4.38 0.07 4.33 4.44 4.25 3300 4.39 9513 4.17 37320 163485 37
2020-04-07 4.1 4.26 0.14 4.24 4.28 4.21 21030 4.29 25850 4.23 36485 155384 36
2020-04-06 4.03 4.1 0.08 4.11 4.17 4.05 19040 4.22 21154 4.04 24420 100143 14
2020-04-05 4.08 4.03 -0.08 4 4.1 3.95 10610 4.05 25100 3.94 42100 169746 30
2020-04-02 4.05 4.08 0.05 4.1 4.15 4.01 4090 4.29 19800 3.85 29438 120000 26
2020-04-01 4.12 4.05 -0.07 4.05 4.1 3.93 2000 4.52 13800 3.93 28200 114300 26
2020-03-31 3.81 4.12 0.38 4.19 4.19 3.91 0 0 5750 3.8 124955 514573 97
2020-03-30 3.85 3.81 -0.03 3.82 3.95 3.71 6300 4.1 0 0 49816 189853 41
2020-03-29 3.73 3.85 0.06 3.79 3.93 3.71 6000 4.1 5550 3.74 45635 175815 38
2020-03-26 3.56 3.73 0.35 3.91 3.91 3.53 0 0 2300 3.75 99696 372334 86
2020-03-25 3.42 3.56 0.08 3.5 3.6 3.5 1333 3.72 13197 3.51 28483 101273 26
2020-03-24 3.4 3.42 -0.06 3.34 3.71 3.3 2833 3.68 5800 3.3 73553 251414 52
2020-03-23 3.13 3.4 0.23 3.36 3.44 3.26 0 0 2500 3.31 82339 279948 58
2020-03-22 3.03 3.13 0.09 3.12 3.25 3.07 3708 3.22 3800 3.11 61560 192643 40
2020-03-19 3.27 3.03 0.05 3.32 3.32 2.95 2500 3.29 9000 3.03 216965 656768 117
2020-03-18 3.59 3.27 -0.35 3.24 3.73 3.24 200 3.77 0 0 49333 161378 32
2020-03-17 3.98 3.59 -0.39 3.59 3.78 3.59 1200 3.77 0 0 74962 269296 48
2020-03-16 4.36 3.98 -0.43 3.93 4.35 3.93 8250 4.77 0 0 204772 814103 109
2020-03-15 4.81 4.36 -0.48 4.33 4.6 4.33 20174 4.96 0 0 115753 504151 61
2020-03-11 4.62 4.81 0.28 4.9 5 4.7 2474 4.98 13589 4.71 49715 239335 48
2020-03-10 4.78 4.62 -0.03 4.75 4.77 4.53 3505 5.07 9910 4.54 19035 88023 24
2020-03-09 5.29 4.78 -0.52 4.77 4.84 4.77 6500 5.23 0 0 65483 312937 44
2020-03-08 5.29 5.29 -5.29 0 0 0 9000 5.3 3000 4.82 0 0 0
2020-03-05 5.15 5.29 0.13 5.28 5.4 5.22 6511 5.47 11319 5.21 29335 155305 17
2020-03-04 5.16 5.15 0.08 5.24 5.39 5.06 16300 5.29 2319 4.72 8868 45662 19
2020-03-03 5.19 5.16 0.09 5.28 5.28 5.02 3600 5.49 2319 4.72 22465 115946 30
2020-03-02 5.15 5.19 0.08 5.23 5.48 4.72 3450 5.25 319 4.72 63894 331400 52
2020-03-01 5.64 5.15 -0.51 5.13 5.59 5.08 6690 5.91 16000 5.11 21010 108169 19
2020-02-27 5.76 5.64 -0.14 5.62 5.85 5.56 8733 5.91 1610 5.59 22691 128023 24
2020-02-26 5.76 5.76 0.1 5.86 5.86 5.86 18100 5.91 3950 5.55 200 1172 1
2020-02-12 6.11 5.93 -0.17 5.94 6.09 5.9 19830 6.27 5814 5.84 7800 46251 11
2020-02-11 5.95 6.11 0 5.95 6.24 5.94 21330 6.24 4439 5.81 81542 498035 95
2020-02-10 6.01 5.95 -0.11 5.9 6.1 5.85 27529 6.11 16139 5.81 12787 76040 20
2020-02-09 6.17 6.01 -0.09 6.08 6.22 5.9 23466 6.18 6743 5.83 51565 310153 45
2020-02-06 5.77 6.17 0.28 6.05 6.3 5.9 10837 6.3 8200 5.77 130024 802618 108
2020-01-16 5.92 5.96 0.07 5.99 6.04 5.87 22504 6.04 1000 5.76 31050 184937 28
2020-01-15 5.93 5.92 -0.11 5.82 6 5.82 18361 6.05 3500 5.81 8750 51765 13
2020-01-14 5.92 5.93 -0.06 5.86 6.04 5.86 16609 6.07 3200 5.87 26234 155572 36
2020-01-13 5.82 5.92 0.03 5.85 6 5.8 16550 6 2000 5.66 61745 365749 69
2019-12-12 6.22 6.1 -0.24 5.98 6.22 5.96 38848 6.18 4691 5.9 46010 280595 41
2019-12-11 6.17 6.22 -0.05 6.12 6.38 6.09 34848 6.34 7191 6.02 80648 501905 77
2019-12-10 5.87 6.17 0.35 6.22 6.3 5.8 17932 6.26 7300 6.18 108592 670467 134
2019-12-09 5.81 5.87 0.02 5.83 5.94 5.81 13160 5.98 800 5.5 14700 86253 15
2019-12-08 5.78 5.81 0.02 5.8 5.89 5.8 12460 5.94 6800 5.74 18061 104997 16
2019-12-05 5.84 5.78 -0.12 5.72 5.9 5.72 10460 5.94 900 5.66 14080 81357 20
2019-12-04 5.69 5.84 0.21 5.9 5.92 5.74 13400 5.94 5000 5.16 37203 217331 21
2019-12-03 5.61 5.69 0.27 5.88 5.88 5.45 5400 5.94 12800 5.45 11500 65422 12
2019-12-02 5.79 5.61 -0.33 5.46 5.64 5.46 32015 5.74 0 0 26800 150235 15
2019-12-01 5.86 5.79 -0.16 5.7 5.91 5.7 35784 5.94 14000 5.56 23892 138246 24
2019-11-28 5.85 5.86 -0.07 5.78 5.99 5.78 27084 5.94 11000 5.4 13225 77512 21
2019-11-27 5.83 5.85 -0.03 5.8 5.9 5.77 23231 5.9 17000 5.73 5840 34186 8
2019-11-26 5.92 5.83 -0.17 5.75 5.94 5.75 20881 5.95 16000 5.42 14305 83383 18
2019-11-25 5.99 5.92 -0.06 5.93 5.97 5.87 23971 6.09 21200 5.82 7001 41430 12
2019-11-24 5.98 5.99 -0.07 5.91 6.03 5.91 20296 6.09 11361 5.82 22674 135727 20
2019-11-21 5.98 5.98 -0.08 5.9 5.98 5.9 21243 6 11361 5.82 4324 25544 9
2019-11-20 5.99 5.98 -0.09 5.9 6.09 5.87 25179 6.07 6431 5.9 56650 338879 45
2019-11-19 5.95 5.99 0 5.95 6.13 5.85 33062 6.01 6200 5.82 20757 124360 13
2019-11-18 6.08 5.95 -0.09 5.99 6.07 5.86 41478 6.14 6200 5.82 61400 365100 35
2019-11-17 6.14 6.08 -0.16 5.98 6.2 5.97 52552 6.25 5200 5.82 41055 249758 40
2019-11-14 6.16 6.14 -0.02 6.14 6.2 6.11 40765 6.3 15003 5.97 15487 95117 11
2019-11-13 6.23 6.16 -0.04 6.19 6.27 6.08 59610 6.25 15995 6.01 25894 159593 27
2019-11-12 6.22 6.23 -0.05 6.17 6.3 6.17 55115 6.29 9186 6.06 36120 224883 26
2019-11-11 6.24 6.22 -0.03 6.21 6.35 6.2 61075 6.29 11686 6.16 19133 118939 19
2019-11-07 6.23 6.24 -0.02 6.21 6.35 6.19 48365 6.35 12623 6.14 76377 476693 53
2019-11-06 6.24 6.23 -0.07 6.17 6.35 6.13 52781 6.34 7941 6.06 78620 490015 52
2019-11-05 6.25 6.24 -0.11 6.14 6.35 6.05 52843 6.4 8941 6.11 33841 211177 48
2019-11-04 6.43 6.25 -0.22 6.21 6.49 6.2 41534 6.54 200 6.02 70018 437711 60
2019-11-03 6.3 6.43 0 6.3 6.54 6.3 43193 6.5 5700 6.22 46646 300143 55
2019-10-31 6.22 6.3 0.13 6.35 6.37 6.18 47851 6.45 9357 6.2 19665 123881 26
2019-10-30 6.19 6.22 0.03 6.22 6.33 6.2 67549 6.3 22048 6.22 10240 63741 13
2019-10-29 6.21 6.19 -0.03 6.18 6.33 6.16 71814 6.45 29439 6.16 30873 191246 34
2019-10-28 6.34 6.21 -0.17 6.17 6.48 6.1 61172 6.45 19700 6.15 40309 250316 34
2019-10-27 6.44 6.34 -0.18 6.26 6.5 6.25 84698 6.49 9997 6.15 14090 89296 20
2019-10-24 6.42 6.44 -0.01 6.41 6.58 6.4 72568 6.58 6200 6.2 32973 212453 25
2019-10-23 6.49 6.42 -0.14 6.35 6.6 6.3 68894 6.68 11970 6.28 68160 437337 59
2019-10-22 6.24 6.49 0.24 6.48 6.6 6.25 35157 6.6 14470 6.12 178067 1155814 136
2019-10-21 6.05 6.24 0.26 6.31 6.38 6.1 42256 6.35 109470 6.2 163913 1023435 141
2019-10-20 6.09 6.05 -0.04 6.05 6.19 5.89 39618 6.2 17221 6 44206 267333 32
2019-10-17 5.99 6.09 0.06 6.05 6.15 5.96 15458 6.22 24000 5.95 35435 215896 42
2019-10-16 5.58 5.99 0.47 6.05 6.09 5.78 2307 6.13 11000 5.96 133059 797258 119
2019-10-15 5.66 5.58 -0.06 5.6 5.61 5.56 13614 5.86 13400 5.57 15150 84531 14
2019-10-14 5.74 5.66 -0.14 5.6 5.75 5.6 14664 5.98 14000 5.6 14258 80651 15
2019-10-13 5.74 5.74 0.01 5.75 5.86 5.71 14664 5.96 17000 5.51 4000 23006 7
2019-10-10 5.76 5.74 -0.11 5.65 5.77 5.65 15164 5.98 10988 5.52 9842 56470 12
2019-10-09 5.76 5.76 -0.08 5.68 5.72 5.63 15184 5.98 15010 5.5 5185 29461 8
2019-10-08 5.74 5.76 -0.06 5.68 5.97 5.65 12434 5.98 6975 5.63 28818 166027 34
2019-10-07 5.59 5.74 0.18 5.77 5.83 5.6 7870 5.84 7007 5.31 44327 254605 28
2019-10-03 5.59 5.59 0.19 5.78 5.8 5.39 1800 5.85 1000 5.35 51306 286939 40
2019-10-02 5.73 5.59 -0.28 5.45 5.75 5.42 11035 5.65 3471 5.41 61083 341467 48
2019-10-01 5.88 5.73 -0.18 5.7 5.85 5.7 19948 6.22 11479 5.6 65906 377577 60
2019-09-30 5.52 5.88 0.3 5.82 5.97 5.48 0 0 3787 5.53 49511 291271 39
2019-09-29 5.14 5.52 0.51 5.65 5.65 5.34 0 0 30587 5.46 91285 504068 58
2019-09-26 4.96 5.14 0.36 5.32 5.32 5 7500 5.34 0 0 77577 398847 57
2019-09-25 4.73 4.96 0.35 5.08 5.08 4.78 4000 5.19 11000 4.4 58057 288132 46
2019-09-24 5.19 4.73 -0.21 4.98 5.2 4.68 2700 5.58 24130 4.75 29744 140834 45
2019-09-22 6.04 5.59 -0.6 5.44 5.98 5.44 13520 5.7 0 0 57826 323183 52
2019-09-18 6.11 6.02 -0.11 6 6.25 6 3055 6.5 5000 5.9 90542 545433 53
2019-09-17 6.66 6.11 -0.55 6.11 6.6 6 28530 6.87 0 0 131423 803654 73
2019-09-15 6.7 6.78 0.01 6.71 6.85 6.7 49564 6.85 28188 6.63 37889 256702 35
2019-09-12 6.66 6.7 0.08 6.74 6.75 6.61 40801 6.8 27188 6.66 20284 135811 22
2019-09-11 6.69 6.66 -0.03 6.66 6.67 6.66 43496 6.8 27493 6.66 16258 108328 12
2019-09-10 6.72 6.69 -0.07 6.65 6.74 6.65 42496 6.8 24314 6.65 10665 71355 12
2019-09-09 6.69 6.72 0.02 6.71 6.8 6.65 44696 6.89 27251 6.54 23961 160914 20
2019-09-08 6.69 6.69 -0.03 6.66 6.8 6.66 45412 6.8 25251 6.53 25050 167629 19
2019-09-05 6.63 6.69 0.04 6.67 6.76 6.62 37062 6.8 29451 6.54 12200 81641 12
2019-08-25 6.14 6.16 -0.04 6.1 6.3 6.1 51034 6.24 7300 6.05 25556 157371 29
2019-08-22 6.09 6.14 0.11 6.2 6.21 6.08 21824 6.21 17300 5.82 23640 145227 29
2019-08-21 6.12 6.09 0.05 6.17 6.25 6.03 36424 6.21 28300 6 23954 145833 25
2019-08-20 6.07 6.12 0 6.07 6.27 6.06 35769 6.2 23567 6.07 51828 317379 50
2019-08-19 6.07 6.07 0.04 6.11 6.12 6.01 21839 6.13 27406 5.95 13070 79283 19
2019-08-18 5.84 6.07 0.22 6.06 6.17 5.95 19239 6.13 17116 6.05 81525 495198 83
2019-08-15 5.87 5.84 0.01 5.88 5.9 5.8 20123 5.96 5440 5.81 40504 236741 38
2019-08-15 5.87 5.84 0.01 5.88 5.9 5.8 20123 5.96 5440 5.81 40504 236741 38
2019-08-15 5.87 5.84 0.01 5.88 5.9 5.8 20123 5.96 5440 5.81 40504 236741 38
2019-08-08 5.4 5.5 0.14 5.54 5.55 5.28 5580 5.66 14210 5.36 27710 152530 38
2019-08-08 5.4 5.5 0.14 5.54 5.55 5.28 5580 5.66 14210 5.36 27710 152530 38
2019-08-08 5.4 5.5 0.14 5.54 5.55 5.28 5580 5.66 14210 5.36 27710 152530 38
2019-08-08 5.4 5.5 0.14 5.54 5.55 5.28 5580 5.66 14210 5.36 27710 152530 38
2019-08-08 5.4 5.5 0.14 5.54 5.55 5.28 5580 5.66 14210 5.36 27710 152530 38
2019-08-08 5.4 5.5 0.14 5.54 5.55 5.28 5580 5.66 14210 5.36 27710 152530 38
2019-08-08 5.4 5.5 0.14 5.54 5.55 5.28 5580 5.66 14210 5.36 27710 152530 38
2019-08-08 5.4 5.5 0.14 5.54 5.55 5.28 5580 5.66 14210 5.36 27710 152530 38
2019-08-08 5.4 5.5 0.14 5.54 5.55 5.28 5580 5.66 14210 5.36 27710 152530 38
2019-08-08 5.4 5.5 0.14 5.54 5.55 5.28 5580 5.66 14210 5.36 27710 152530 38
2019-08-08 5.4 5.5 0.14 5.54 5.55 5.28 5580 5.66 14210 5.36 27710 152530 38
2019-08-08 5.4 5.5 0.14 5.54 5.55 5.28 5580 5.66 14210 5.36 27710 152530 38
2019-08-07 5.21 5.4 0.24 5.45 5.48 5.23 6000 5.54 15500 5.12 12082 65271 17
2019-08-06 5.21 5.21 -0.01 5.2 5.3 5.2 5000 5.54 11300 5.06 2300 11990 4
2019-08-05 5.38 5.21 -0.08 5.3 5.3 5.04 7000 5.54 10000 5.06 9330 48643 12
2019-08-04 5.26 5.38 0.14 5.4 5.4 5.24 10800 5.42 6211 5.26 12000 64565 12
2019-08-01 5.15 5.26 0.15 5.3 5.3 5.22 5290 5.6 27350 5.08 16907 88979 19
2019-08-01 5.15 5.26 0.15 5.3 5.3 5.22 5290 5.6 27350 5.08 16907 88979 19
2019-08-01 5.15 5.26 0.15 5.3 5.3 5.22 5290 5.6 27350 5.08 16907 88979 19
2019-07-25 5.71 5.71 -0.05 5.66 5.66 5.66 30059 5.64 12000 5.17 1040 5886 2
2019-07-24 5.76 5.71 -0.15 5.61 5.76 5.61 22859 5.79 11500 5.5 13330 76152 12
2019-07-22 5.69 5.76 -0.02 5.67 5.84 5.67 18439 5.79 25040 5.61 25164 144929 31
2019-07-21 5.72 5.69 -0.03 5.69 5.86 5.56 19754 5.76 20000 5.5 28520 162382 24
2019-07-18 5.69 5.72 -0.05 5.64 5.79 5.64 20805 5.89 22600 5.57 5700 32581 4
2019-07-18 5.69 5.72 -0.05 5.64 5.79 5.64 20805 5.89 22600 5.57 5700 32581 4
2019-07-18 5.69 5.72 -0.05 5.64 5.79 5.64 20805 5.89 22600 5.57 5700 32581 4
2019-06-27 5.87 5.92 0.02 5.89 6.03 5.88 2638 6.06 6727 5.7 19089 112936 21
2019-06-27 5.87 5.92 0.02 5.89 6.03 5.88 2638 6.06 6727 5.7 19089 112936 21
2019-06-24 5.9 5.86 -0.05 5.85 5.87 5.66 32060 5.85 8327 5.66 8641 50676 8
2019-06-23 5.9 5.9 -0.05 5.85 5.85 5.85 30460 5.99 14568 5.85 333 1948 2
2019-06-20 5.97 5.9 0.03 6 6 5.85 18740 6.09 11901 5.85 9754 57534 9
2019-06-20 5.97 5.9 0.03 6 6 5.85 18740 6.09 11901 5.85 9754 57534 9
2019-06-20 5.97 5.9 0.03 6 6 5.85 18740 6.09 11901 5.85 9754 57534 9
2019-06-13 6.19 6.18 -0.08 6.11 6.25 6.1 28714 6.32 660 6.03 37265 230440 30
2019-06-12 6.19 6.19 -0.06 6.13 6.29 6.13 37613 6.33 6737 6.06 37544 232278 26
2019-06-11 6.19 6.19 -0.02 6.17 6.4 6.17 36113 6.36 7660 6.12 3690 22886 13
2019-06-10 6.06 6.19 0.14 6.2 6.29 6.1 23783 6.47 8837 6.11 27780 171946 49
2019-06-09 6 6.06 0.05 6.05 6.16 6.05 9220 6.15 25773 6.04 18750 113713 51
2019-06-03 5.73 6 0.27 6 6.04 5.91 1300 6.3 10800 5.63 9465 56800 9
2019-06-02 5.93 5.73 0.07 6 6 5.63 12177 6.22 16466 5.81 17700 101362 16
2019-05-30 6.1 5.93 -0.15 5.95 5.95 5.92 11499 6.25 2623 5.92 7055 41853 7
2019-05-23 5.92 5.96 -0.02 5.9 6.04 5.9 3040 5.99 5920 5.64 14710 87726 15
2019-05-22 5.89 5.92 -0.09 5.8 5.95 5.8 21355 5.99 6400 5.63 5950 35201 7
2019-05-21 5.59 5.89 0.16 5.75 6.08 5.75 12655 6 5400 5.63 5100 30032 9
2019-05-20 5.71 5.59 -0.08 5.63 5.63 5.55 800 6.15 3900 5.4 32387 181027 24
2019-05-19 5.91 5.71 -0.29 5.62 5.91 5.62 2800 6.15 687 5.62 13830 79035 22
2019-05-16 6.1 5.91 -0.25 5.85 6 5.85 4690 6.45 1000 5.75 27850 164693 26
2019-05-15 6.16 6.1 -0.14 6.02 6.16 6.02 1899 6.28 5510 6 19354 118051 11
2019-05-14 6.3 6.16 -0.19 6.11 6.23 6.1 3153 6.47 5500 6.05 20005 123301 13
2019-05-13 6.19 6.3 0.04 6.23 6.6 6.23 2153 6.47 13500 6.22 15887 100105 24
2019-05-12 6.19 6.19 0.11 6.3 6.35 6.3 1153 6.8 13500 6.22 1950 12344 5
2019-05-09 6.39 6.19 -0.12 6.27 6.27 6.05 3853 6.99 4200 6.05 10580 65522 10
2019-05-06 6.93 6.86 -0.08 6.85 6.9 6.84 27775 7 9416 6.81 12400 85038 10
2019-05-05 6.96 6.93 -0.06 6.9 6.96 6.9 27775 7.05 11111 6.88 14744 102234 13
2019-05-02 6.96 6.96 0 6.96 7.15 6.96 14269 7.05 6295 6.88 3399 23800 6
2019-04-30 6.95 6.96 0 6.95 7.07 6.95 14269 7.1 7406 6.88 7550 52564 9
2019-04-24 6.99 6.95 -0.04 6.95 7.05 6.93 20309 7.1 6906 6.85 6805 47310 8
2019-04-23 7.08 6.99 -0.15 6.93 7.19 6.92 22309 7.2 6906 6.85 22800 159285 25
2019-04-22 7.08 7.08 0 7.08 7.16 7.04 24069 7.2 9611 6.96 29470 208566 28
2019-04-21 7.21 7.08 -0.03 7.18 7.2 7 30529 7.25 5111 6.86 28502 201845 26
2019-04-18 7.19 7.21 -0.06 7.13 7.32 7.13 33927 7.32 14651 7.11 15795 113828 25
2019-04-17 7.25 7.19 -0.09 7.16 7.37 7.15 46446 7.3 14751 7.05 21462 154414 20
2019-04-16 7.33 7.25 -0.08 7.25 7.3 7.23 46986 7.42 10840 7.21 21393 155032 15
2019-04-15 7.39 7.33 -0.09 7.3 7.4 7.27 61449 7.42 11340 7.1 9933 72848 17
2019-04-14 7.39 7.39 -0.03 7.36 7.36 7.35 46398 7.48 9440 7.26 3969 29190 9
2019-04-11 7.44 7.39 -0.06 7.38 7.46 7.36 34498 7.48 11000 7.35 7311 54006 7
2019-04-10 7.37 7.44 0.09 7.46 7.48 7.23 24035 7.53 6250 7.02 38296 285016 25
2019-04-03 7.53 7.58 -0.03 7.5 7.68 7.5 24263 7.84 21360 7.45 25855 196105 25
2019-04-02 7.55 7.53 0 7.55 7.6 7.5 24263 7.84 21360 7.4 72483 546126 67
2019-04-01 7.51 7.55 0.09 7.6 7.6 7.47 10400 7.8 21335 7.5 7035 53127 7
2019-03-27 7.53 7.43 -0.13 7.4 7.56 7.35 21738 7.65 32050 7.27 37000 274738 38
2019-03-26 7.59 7.53 -0.07 7.52 7.6 7.4 18638 7.68 30050 7.27 14116 106289 16
2019-03-25 7.73 7.59 -0.18 7.55 7.79 7.5 30121 7.87 24050 7.35 28967 219788 22
2019-03-24 7.78 7.73 -0.18 7.6 7.92 7.6 27828 7.87 31050 7.6 31704 245224 31
2019-03-21 7.72 7.78 0.08 7.8 7.88 7.65 32550 7.84 25750 7.6 14669 114129 22
2019-03-20 7.85 7.72 -0.19 7.66 7.85 7.66 28178 7.92 24750 7.63 72383 559033 71
2019-03-19 8.02 7.85 -0.31 7.71 8.15 7.7 45267 7.9 29303 7.7 59467 466574 60
2019-03-14 8.25 8.13 -0.14 8.11 8.2 8.11 50309 8.39 51328 8.12 35994 292723 38
2019-03-11 8.13 8.17 -0.02 8.11 8.26 8.1 42684 8.34 32830 8.06 36406 297531 46
2019-03-10 8.19 8.13 -0.02 8.17 8.34 8.06 47234 8.34 36834 8 61629 501024 58
2019-02-27 8.59 8.53 -0.12 8.47 8.7 8.41 100527 8.7 32033 8.4 123232 1050907 86
2019-02-25 8.56 8.58 0 8.56 8.67 8.47 95001 8.72 23485 8.52 120513 1034098 75
2019-02-17 8.59 8.78 0.31 8.9 8.93 8.59 83353 8.94 16700 8.86 715505 6282835 463
2019-02-14 8.45 8.59 0.13 8.58 8.7 8.5 85526 8.73 8980 8.36 442147 3798669 288
2019-01-10 8.22 8.25 -0.07 8.15 8.39 8.12 16855 8.39 17000 8.08 179175 1479010 153
2018-12-30 7.08 7.03 -0.11 6.97 7.1 6.95 41467 7.21 21200 6.9 45504 319667 47
2018-12-27 6.96 7.08 0.04 7 7.16 7 38168 7.16 16200 6.86 41861 296448 42
2018-12-26 6.74 6.96 0.21 6.95 7 6.91 21021 7.11 29756 6.95 23550 164006 26
2018-12-25 6.91 6.74 -0.14 6.77 6.95 6.7 23755 7.15 15000 6.66 109170 736205 89
2018-12-24 7.01 6.91 -0.15 6.86 7 6.82 38234 7.19 24950 6.75 42929 296480 36
2018-11-14 7.65 7.57 -0.15 7.5 7.65 7.5 73046 7.79 35875 7.46 39196 296782 39
2018-11-13 7.73 7.65 -0.17 7.56 7.89 7.55 53426 7.79 32325 7.44 59307 453504 62
2018-11-12 7.5 7.73 0.31 7.81 7.85 7.44 46206 7.85 38325 7.4 90737 701782 92
2018-11-11 7.6 7.5 -0.16 7.44 7.62 7.44 24956 7.87 23443 7.4 40848 306308 42
2018-11-08 7.66 7.6 -0.04 7.62 7.72 7.48 23513 7.8 25443 7.5 75475 573299 88
2018-11-01 7.21 7.1 -0.16 7.05 7.28 7 17120 7.3 24202 6.89 111790 794215 118
2018-10-31 7.11 7.21 -0.01 7.1 7.3 7.1 18210 7.25 25329 7 65755 474393 75
2018-10-30 7 7.11 0.1 7.1 7.25 6.95 20913 7.23 40438 6.84 82950 589492 83
2018-10-29 6.6 7 0.5 7.1 7.12 6.86 8105 7.17 45000 6.7 41146 287820 57
2018-10-28 6.58 6.6 0.12 6.7 6.7 6.4 8218 6.9 26195 6.42 6100 40238 9
2018-10-25 6.79 6.58 0 6.79 6.79 6.53 29649 6.87 5950 6.33 8870 58370 16
2018-10-24 6.97 6.79 -0.32 6.65 6.9 6.63 34899 6.78 11100 6.66 18149 123225 22
2018-10-23 7 6.97 -0.15 6.85 7.11 6.85 42452 7.2 10800 6.8 43470 303200 36
2018-10-22 6.88 7 0.12 7 7.05 6.87 40409 7.2 7000 6.72 30973 216797 25
2018-10-21 6.99 6.88 -0.14 6.85 6.9 6.72 36559 7.2 7500 6.73 19220 132265 22
2018-10-18 7.16 6.99 -0.26 6.9 7.11 6.9 39259 7.27 6800 6.73 46250 323119 36
2018-10-17 7.01 7.16 0.11 7.12 7.28 7.07 37909 7.28 7300 7 29075 208310 40
2018-10-16 6.86 7.01 0.1 6.96 7.16 6.85 38902 7.16 3930 6.8 38397 269093 37
2018-10-15 6.94 6.86 -0.1 6.84 6.9 6.72 39492 7 4295 6.65 43751 300129 31
2018-10-14 6.71 6.94 0.17 6.88 7 6.82 13800 7.07 10400 6.85 18690 129730 21
2018-10-11 6.94 6.71 -0.21 6.73 6.81 6.6 14800 7.07 2195 6.72 49317 330684 55
2018-10-10 6.85 6.94 0.05 6.9 7 6.8 23700 7.07 6750 6.7 20086 139481 28
2018-10-09 7.02 6.85 -0.25 6.77 7.24 6.6 22400 7.19 2900 6.6 11929 81752 14
2018-10-08 7.34 7.02 -0.42 6.92 7.25 6.9 40708 7.35 4000 6.91 42459 298011 47
2018-10-02 7.27 7.28 0.18 7.45 7.48 7.2 29280 7.75 10750 7.17 31550 229731 39
2018-10-01 7.35 7.27 -0.11 7.24 7.3 7.23 24780 7.8 7000 7.24 10147 73769 11
2018-09-30 7.39 7.35 -0.09 7.3 7.5 7.25 29214 7.69 5000 7.12 37012 272187 52
2018-09-13 9.17 8.97 -0.17 9 9.13 8.83 39023 9.28 8250 8.81 63783 572047 46
2018-09-12 9.1 9.17 -0.06 9.04 9.39 8.96 60113 9.3 6369 9.01 106618 978079 89
2018-09-10 9.26 9.1 -0.22 9.04 9.25 9 37043 9.34 5380 8.96 131278 1195290 87
2018-09-09 9.39 9.26 -0.22 9.17 9.34 9.17 48193 9.5 9250 9.13 61817 572483 75
2018-09-06 9.54 9.39 -0.06 9.48 9.58 9.32 41935 9.89 8333 9.2 55400 520424 52
2018-09-05 9.63 9.54 -0.23 9.4 9.74 9.31 80584 9.69 5397 9.16 396610 3784270 242
2018-09-04 9.43 9.63 0.17 9.6 9.93 9.43 50175 9.74 5643 9.11 275932 2657080 200
2018-09-03 9.13 9.43 0.28 9.41 9.69 9.15 21236 9.65 11260 9.11 322921 3045096 284
2018-09-02 8.82 9.13 0.18 9 9.32 9 29118 9.22 20244 8.81 304156 2777965 260
2018-08-30 8.3 8.82 0.57 8.87 9.1 8.36 9332 9.1 20670 8.81 570295 5029689 436
2018-08-29 8.2 8.3 0.11 8.31 8.39 8.15 40917 8.39 19590 8.2 84429 700470 98
2018-08-28 8.05 8.2 0.15 8.2 8.28 8.15 27724 8.32 10790 8.04 39212 321415 47
2018-08-27 8.01 8.05 0.19 8.2 8.2 7.9 19474 8.2 13090 8.04 58954 474501 65
2018-08-26 7.92 8.01 0.15 8.07 8.18 7.88 13780 8.2 9640 7.89 65413 523664 69
2018-08-19 7.96 7.92 -0.09 7.87 7.96 7.85 6330 8.15 27500 7.77 15584 123351 31
2018-08-15 8.01 7.96 -0.11 7.9 8.11 7.88 21360 8.32 25665 7.81 65463 520795 64
2018-08-12 8.63 8.43 -0.33 8.3 8.56 8.3 39694 8.56 23000 8.3 67050 564905 69
2018-08-02 8.42 8.35 -0.13 8.29 8.5 8.27 17969 8.67 13240 8.29 67815 566281 59
2018-08-01 8.49 8.42 -0.11 8.38 8.5 8.34 24419 8.5 6000 8.2 32812 276373 35
2018-07-31 8.42 8.49 0.08 8.5 8.6 8.34 21169 8.79 36500 8.4 161032 1366774 156
2018-07-30 8.43 8.42 -0.1 8.33 8.5 8.33 28220 8.49 7525 8.23 85800 722379 61
2018-07-29 8.47 8.43 -0.02 8.45 8.58 8.4 27089 8.6 7000 8.21 70010 590283 50
2018-07-24 8.64 8.56 -0.24 8.4 8.67 8.38 49249 8.84 7000 8.36 78590 672896 70
2018-07-15 8.96 8.82 -0.21 8.75 8.95 8.75 67481 8.98 26350 8.64 100047 881941 93
2018-07-12 8.87 8.96 -0.03 8.84 9.15 8.8 58261 9 10069 8.82 214481 1921940 226
2018-07-09 8.91 8.84 0.07 8.98 9.04 8.39 28959 9.19 3162 8.6 112079 991163 109
2018-07-08 9.23 8.91 -0.65 8.58 9.4 8.58 29518 9.35 12500 8.55 172845 1539539 172
2018-07-05 9.01 9.23 0.22 9.23 9.38 9.06 33268 9.4 18000 9.13 395855 3651819 401
2018-07-03 8.96 9.05 0.04 9 9.2 8.98 69174 9.16 21500 8.84 248884 2252631 227
2018-07-02 9.03 8.96 -0.13 8.9 9.03 8.86 44768 9.1 22000 8.85 132315 1185819 130
2018-06-28 8.87 9.03 0.03 8.9 9.2 8.86 34274 9.3 21500 8.88 486666 4392875 315
2018-06-27 8.91 8.87 -0.05 8.86 8.98 8.76 23409 9.23 21787 8.76 55329 490679 54
2018-06-26 9.12 8.91 -0.35 8.77 8.99 8.75 22534 9.23 14375 8.75 63855 568681 75
2018-06-25 9.37 9.12 -0.37 9 9.56 8.94 24504 9.32 15760 8.92 308982 2816701 236
2018-06-21 9.07 9.16 0.16 9.23 9.33 9 21805 9.36 28466 9.12 103931 952351 109
2018-06-20 8.88 9.07 0.19 9.07 9.17 8.75 23450 9.18 25966 8.93 70643 640672 92
2018-06-19 9.01 8.88 -0.09 8.92 8.93 8.8 19502 8.96 17000 8.85 70642 626962 50
2018-06-14 8.99 9.01 0.02 9.01 9.1 8.97 16880 9.12 26122 8.86 28690 258601 44
2018-06-13 8.59 8.99 0.43 9.02 9.09 8.88 12435 9.08 33952 8.92 101700 914642 113
2018-05-31 10.66 10.54 -0.02 10.64 10.64 10.4 30500 10.75 5000 10.35 17965 189315 29
2018-05-30 10.85 10.66 -0.1 10.75 10.75 10.62 33747 10.99 6900 10.52 18500 197237 25
2018-05-29 10.82 10.85 -0.04 10.78 10.94 10.78 31259 10.91 7272 10.71 41299 448072 47
2018-05-28 10.81 10.82 -0.03 10.78 10.9 10.76 33699 10.92 7272 10.77 61618 666478 50
2018-05-23 10.79 11.02 0.11 10.9 11.2 10.77 24067 11.16 10550 10.75 87558 964674 87
2018-05-22 10.87 10.79 -0.08 10.79 10.85 10.71 31875 10.95 11052 10.71 17045 183888 17
2018-05-21 10.69 10.87 0.1 10.79 10.97 10.75 36875 10.99 9948 10.75 63645 691932 59
2018-05-20 10.74 10.69 -0.03 10.71 10.86 10.67 33933 10.98 7710 10.66 13485 144223 17
2018-05-17 10.82 10.74 -0.12 10.7 10.85 10.69 30666 11.28 6100 10.62 48008 515487 32
2018-05-16 10.76 10.82 0.07 10.83 10.97 10.67 38716 10.94 9720 10.63 56924 616178 55
2018-05-15 10.8 10.76 -0.11 10.69 10.98 10.68 31320 11 10100 10.64 58312 627706 72
2018-05-14 10.85 10.8 -0.03 10.82 11.16 10.66 33070 11 8100 10.66 75161 812012 73
2018-05-13 11 10.85 -0.21 10.79 11.01 10.75 45320 11 12500 10.7 108475 1176641 93
2018-04-30 12.16 12.2 0.07 12.23 12.37 12 90621 12.33 12600 12.06 245468 2995777 231
2018-04-29 11.74 12.16 0.6 12.34 12.38 11.7 88926 12.38 9500 12.03 239672 2913669 219
2018-04-26 11.76 11.74 -0.06 11.7 11.97 11.67 108729 11.95 3500 11.5 123929 1455322 115
2018-03-18 11.07 11.11 -0.02 11.05 11.25 11 73228 11.25 27772 11.04 186820 2074950 155
2018-03-15 11.1 11.07 -0.1 11 11.2 10.98 62943 11.4 22595 10.98 127964 1416336 126
2018-03-14 11.41 11.1 -0.41 11 11.4 10.93 94809 11.24 41489 10.88 94043 1043954 111
2018-03-13 11.23 11.41 0.04 11.27 11.6 11.2 84049 11.5 34676 11.25 335953 3834217 331
2018-03-12 11 11.23 0.16 11.16 11.35 10.99 64688 11.29 31461 11.11 242229 2719686 235
2018-03-11 10.87 11 0.04 10.91 11.15 10.87 52238 10.99 31961 10.85 83310 916488 93
2018-03-08 10.95 10.87 -0.15 10.8 11 10.73 62059 10.99 30811 10.72 83255 904903 85
2018-03-07 11.16 10.95 -0.27 10.89 11.27 10.8 82873 11.19 35611 10.8 146060 1598914 176
2018-03-06 11.13 11.16 -0.03 11.1 11.37 11.05 73749 11.33 14964 10.95 117767 1314560 126
2018-03-05 11.17 11.13 0.04 11.21 11.35 10.95 52598 11.4 26461 10.95 193843 2157982 178
2018-03-04 11.04 11.17 0.03 11.07 11.42 11 53498 11.15 43945 11.05 352439 3935483 329
2018-03-01 10.62 11.04 0.81 11.43 11.43 10.65 15145 11.45 41402 11.02 885051 9768485 829
2018-02-28 10.5 10.62 0.02 10.52 10.7 10.48 65823 10.68 22752 10.3 125860 1336783 130
2018-02-27 10.51 10.5 -0.1 10.41 10.63 10.4 222622 10.42 85305 10.41 116520 1223825 89
2018-02-26 10.7 10.51 -0.29 10.41 10.75 10.39 104629 10.6 22308 10.41 141550 1487059 138
2018-02-25 10.51 10.7 0.11 10.62 10.8 10.6 92322 10.8 16700 10.46 180235 1929284 182
2018-02-22 10.51 10.51 -0.07 10.44 10.67 10.36 60041 10.59 14450 10.31 81575 857031 112
2018-02-21 10.54 10.51 -0.1 10.44 10.69 10.35 101739 10.6 21450 10.32 100422 1055271 114
2018-02-20 10.62 10.54 -0.17 10.45 10.7 10.44 65054 10.65 24950 10.42 126365 1332320 110
2018-02-19 10.39 10.62 0.16 10.55 10.82 10.41 53369 10.7 30300 10.43 346072 3675439 282
2018-02-18 10.27 10.39 0.07 10.34 10.53 10.3 41756 10.53 33650 10.33 155247 1612835 140
2018-02-15 10.17 10.27 0.06 10.23 10.5 10.14 34447 10.5 23950 10.19 182586 1875445 161
2018-02-14 10.25 10.17 -0.05 10.2 10.34 10 48250 10.39 13950 10.1 75715 770047 110
2018-02-13 10.45 10.25 -0.4 10.05 10.59 10 64070 10.49 10450 9.91 65666 672759 90
2018-02-12 10.57 10.45 -0.29 10.28 10.81 10.25 63837 10.59 8849 10.2 186993 1953231 171
2018-02-11 10.65 10.57 -0.25 10.4 10.8 10.4 35357 10.79 10749 10.39 51909 548649 83
2018-02-08 10.93 10.65 -0.41 10.52 10.88 10.51 23873 11 15077 10.42 96867 1031722 103
2018-02-07 10.87 10.93 -0.15 10.72 11.2 10.66 10094 11 16597 10.6 194487 2125646 181
2018-02-06 11.6 10.87 -0.85 10.75 11.11 10.57 9950 11.5 5596 10.67 210620 2289936 194
2018-02-05 11.67 11.6 -0.29 11.38 11.8 11.38 15214 11.75 6109 11.38 140309 1627191 157
2018-02-04 12 11.67 -0.56 11.44 11.95 11.42 39604 11.84 9390 11.41 62677 731294 100
2018-02-01 12.12 12 -0.12 12 12.28 11.9 43826 12.37 17334 11.9 163612 1963010 156
2018-01-31 12.63 12.12 -0.72 11.91 12.63 11.9 115966 12.84 20900 11.82 100745 1221451 122
2018-01-30 12.88 12.63 -0.51 12.37 12.9 12.35 141255 12.77 8350 12.34 235769 2978267 195
2018-01-29 12.96 12.88 -0.25 12.71 13.14 12.7 151901 13 11860 12.71 173574 2235075 155
2018-01-28 12.96 12.96 -0.09 12.87 13.09 12.85 129157 12.95 7000 12.82 32748 424401 43
2018-01-24 12.92 12.96 -0.11 12.81 13.17 12.8 113375 13.14 4500 12.51 93595 1212909 89
2018-01-23 12.92 12.92 -0.1 12.82 13.19 12.75 106046 13.2 7428 12.8 331694 4284816 185
2018-01-22 13.01 12.92 -0.3 12.71 13.18 12.53 102496 12.99 8850 12.5 136019 1757956 119
2018-01-21 13.19 13.01 -0.33 12.86 13.27 12.86 99964 13.24 8000 12.85 82247 1069796 83
2018-01-18 13.28 13.19 0.08 13.36 13.4 13.1 112683 13.4 33000 13.04 313091 4128436 161
2018-01-17 12.94 13.28 0.41 13.35 13.47 13 124302 13.4 37200 13.05 246009 3266310 133
2018-01-16 13.15 12.94 -0.1 13.05 13.16 12.88 130940 13.3 34600 12.87 74523 964036 87
2018-01-15 13.27 13.15 -0.26 13.01 13.4 13.01 112681 13.22 15400 12.91 86166 1133022 102
2018-01-14 13.04 13.27 0.13 13.17 13.42 12.95 138875 13.34 20401 13.04 267489 3548643 222
2018-01-11 12.96 13.04 0 12.96 13.22 12.9 79638 13.21 12500 12.92 52449 684084 66
2018-01-10 13.02 12.96 0.04 13.06 13.2 12.8 94570 13.28 17350 12.91 129496 1677838 127
2018-01-09 12.79 13.02 0.21 13 13.3 12.81 99342 13.29 12910 12.83 294366 3833599 221
2018-01-08 12.88 12.79 -0.18 12.7 13 12.7 63339 13 9010 12.66 26722 341773 33
2018-01-04 12.93 12.88 -0.02 12.91 13.03 12.7 54693 13.09 8410 12.72 54445 701470 63
2018-01-03 12.94 12.93 -0.04 12.9 13.09 12.76 72563 13 17610 12.75 112948 1460828 92
2018-01-02 12.68 12.94 0.14 12.82 13.09 12.68 58695 13.09 11400 12.68 174400 2257529 104
2017-12-31 12.88 12.68 -0.35 12.53 12.87 12.52 46897 12.99 1300 12.32 97501 1236361 89
2017-12-28 12.8 12.88 0.09 12.89 13.08 12.58 66812 13 4900 12.55 299865 3861325 213
2017-12-27 12.63 12.8 0.08 12.71 12.88 12.6 90581 12.96 14855 12.7 61750 790262 65
2017-12-26 12.83 12.63 -0.28 12.55 12.9 12.52 97246 12.9 7330 12.42 54548 689154 52
2017-12-25 12.99 12.83 -0.09 12.9 13 12.7 103996 12.97 11030 12.61 144304 1851091 106
2017-12-19 12.55 12.52 -0.06 12.49 12.7 12.36 73438 12.6 37616 12.22 71853 899908 83
2017-12-18 12.48 12.55 -0.03 12.45 12.7 12.35 70093 12.7 42282 12.31 67682 849433 86
2017-12-17 12.65 12.48 -0.19 12.46 12.7 12.34 72909 12.46 40477 12.37 55639 694133 57
2017-12-14 12.69 12.65 -0.25 12.44 12.88 12.4 52295 12.7 28277 12.36 165930 2099703 158
2017-12-13 12.63 12.69 -0.09 12.54 12.99 12.48 62321 12.75 59930 12.54 262810 3336254 227
2017-12-12 12.15 12.63 0.61 12.76 12.95 12.2 46092 12.9 37363 12.63 559738 7069891 457
2017-12-11 11.95 12.15 0.12 12.07 12.25 11.9 96376 12.2 28982 11.82 109105 1325281 116
2017-12-10 11.84 11.95 -0.02 11.82 12.16 11.81 61281 12.15 23203 11.81 51551 615860 68
2017-12-07 11.9 11.84 -0.17 11.73 12 11.71 40069 12.3 37685 11.72 43750 517803 48
2017-12-06 12.01 11.9 -0.21 11.8 12.11 11.77 52153 11.88 19933 11.75 122728 1460239 93
2017-12-05 11.95 12.01 -0.07 11.88 12.37 11.85 46953 12.11 19733 11.81 165688 1989274 119
2017-12-04 12.11 11.95 -0.24 11.87 12.14 11.85 81924 12 16434 11.83 83032 991921 97
2017-12-03 12.2 12.11 -0.16 12.04 12.41 12.02 68885 12.3 12185 12.01 106178 1285645 118
2017-11-29 12.55 12.2 -0.48 12.07 12.45 12 65057 12.49 8585 12.01 151422 1847049 168
2017-11-27 12.1 12.39 0.3 12.4 12.63 12.12 36680 12.56 25761 12.3 376922 4669003 333
2017-11-26 12.08 12.1 -0.04 12.04 12.28 11.99 42464 12.27 39470 12 183152 2216046 201
2017-11-23 11.85 12.08 0.16 12.01 12.24 12 34334 12.29 21650 11.81 97831 1181804 122
2017-11-22 11.57 11.85 0.55 12.12 12.37 11.41 32034 12.29 12300 11.5 268329 3179431 256
2017-11-21 11.38 11.57 0.06 11.44 11.72 11.44 24235 11.6 12500 11.38 97435 1127104 101
2017-11-20 11.53 11.38 -0.1 11.43 11.58 11.3 28700 11.44 14150 11.33 84803 965183 97
2017-11-19 11.82 11.53 -0.42 11.4 11.98 11.35 19258 12.17 5250 11.02 82304 949005 80
2017-11-16 12.15 11.82 -0.26 11.89 12.22 11.52 28186 12 9000 11.65 258210 3051755 237
2017-11-15 12.54 12.15 -0.34 12.2 12.62 11.93 62966 12.2 8469 11.94 142297 1729590 154
2017-11-14 12.52 12.54 0 12.52 12.7 12.35 33143 12.69 10853 12.52 114308 1433576 112
2017-11-13 12.74 12.52 -0.41 12.33 12.8 12.33 55627 12.93 3400 12.31 63664 796999 83
2017-11-12 12.88 12.74 -0.3 12.58 13.09 12.57 43080 12.95 9650 12.56 81112 1033380 105
2017-11-09 12.99 12.88 -0.18 12.81 13.28 12.7 46265 13.23 10269 12.7 146422 1886319 165
2017-11-08 12.64 12.99 0.36 13 13.25 12.63 44039 13.23 17524 12.8 177231 2301448 203
2017-11-07 13.08 12.64 -0.35 12.73 12.95 12.35 84045 13 9205 12.51 148243 1874423 200
2017-11-06 13.14 13.08 -0.39 12.75 13.48 12.63 67884 12.85 1500 12.35 247663 3239951 273
2017-11-05 13.53 13.14 -0.28 13.25 13.49 13 81436 13.69 6833 13 194126 2550416 197
2017-11-02 13.5 13.53 -0.06 13.44 13.79 13.37 71531 13.78 9689 13.43 121254 1640055 132
2017-11-01 13.77 13.5 -0.14 13.63 13.69 13.41 62527 13.91 15733 13.4 98394 1328712 116
2017-10-31 13.85 13.77 -0.12 13.73 14.15 13.43 54651 13.95 15383 13.42 197871 2725191 210
2017-10-30 14.1 13.85 -0.2 13.9 14.14 13.68 56434 14.15 28183 13.68 389322 5392376 308
2017-10-29 14.14 14.1 -0.23 13.91 14.65 13.79 43720 14.4 9670 13.79 303729 4282137 244
2017-10-26 13.71 14.14 0.29 14 14.58 13.57 20550 14.24 16924 13.81 468423 6624013 333
2017-10-25 13.17 13.71 0.44 13.61 14 13.07 26997 14 32968 13.51 537987 7375082 394
2017-10-24 13.83 13.17 -0.58 13.25 13.8 12.65 17425 14.23 11032 12.81 399207 5255682 365
2017-10-23 14.22 13.83 -0.66 13.56 14.2 13.54 24002 13.8 9533 13.36 303479 4198285 271
2017-10-22 13.11 14.22 0.82 13.93 14.42 13.8 7375 14.25 25190 14.34 900447 12806702 509
2017-10-19 12.41 13.11 1.24 13.65 13.65 12.11 0 0 30690 13.63 1031664 13522105 568
2017-10-18 11.91 12.41 0.1 12.01 12.68 12.01 13277 12.6 7500 11.96 411434 5105957 305
2017-10-17 11.54 11.91 0.66 12.2 12.32 11.23 16500 12.45 4900 11.45 380301 4530841 348
2017-10-16 12.09 11.54 -0.84 11.25 12.17 11.07 16150 11.74 13531 11.21 239285 2761076 264
2017-10-15 12.35 12.09 -0.45 11.9 12.49 11.86 34255 12.2 11253 11.83 352717 4262720 293
2017-10-12 12.67 12.35 -0.34 12.33 12.58 12.11 16050 12.57 8253 12.02 239722 2959418 168
2017-10-11 12.88 12.67 -0.48 12.4 13.09 12.3 40150 13 14000 12.02 318777 4038754 265
2017-10-10 12.22 12.88 0.48 12.7 13.29 12.51 34450 13.27 70757 12.5 816054 10510956 468
2017-10-09 11.59 12.22 1.02 12.61 12.74 11.6 10500 12.74 97787 12.45 1299117 15878152 881
2017-10-02 11.5 11.26 -0.49 11.01 11.65 10.93 98700 11.35 19600 10.96 410977 4629423 284
2017-10-01 11.23 11.5 0.21 11.44 11.73 11.35 79330 11.75 31100 11.3 500578 5755885 378
2017-09-27 10.97 10.91 -0.17 10.8 11.02 10.62 111300 11.05 42597 10.7 282440 3081560 239
2017-09-26 10.8 10.97 -0.09 10.71 11.2 10.7 109522 11.05 33660 10.6 443234 4862857 346
2017-09-25 10.48 10.8 0.57 11.05 11.06 10.43 92270 11.07 71701 10.84 593687 6411527 491
2017-09-24 10.28 10.48 0.17 10.45 10.63 10.3 95766 10.55 69477 10.4 240642 2522465 266
2017-09-20 10.07 10.28 0.13 10.2 10.43 10.15 83609 10.43 43231 10.05 339405 3489122 331
2017-09-19 9.95 10.07 0.03 9.98 10.21 9.93 101229 10.19 24231 9.96 114086 1148676 130
2017-09-18 9.97 9.95 -0.02 9.95 10.09 9.86 100951 10.12 27536 9.95 146636 1458979 128
2017-09-17 10.05 9.97 -0.15 9.9 10.13 9.88 107566 10.08 23036 9.88 180745 1801654 150
2017-09-14 10.08 10.05 -0.08 10 10.15 9.95 100856 10.32 20305 9.94 110980 1115345 114
2017-09-13 10.27 10.08 -0.33 9.94 10.38 9.94 102582 10.27 29455 9.94 340209 3429195 283
2017-09-12 10 10.27 0.2 10.2 10.4 10.13 96210 10.33 21911 10.06 301739 3100225 329
2017-09-11 9.74 10 0.32 10.06 10.17 9.8 67653 10.16 36028 9.95 481526 4815164 471
2017-09-10 9.68 9.74 0.09 9.77 9.9 9.7 50634 9.96 40840 9.75 99470 969137 91
2017-09-07 9.61 9.68 0.03 9.64 9.77 9.64 32927 9.82 18547 9.6 122400 1184423 94
2017-09-06 9.77 9.61 -0.27 9.5 9.76 9.5 51551 9.82 20850 9.36 99935 960622 103
2017-09-05 9.61 9.77 0.14 9.75 9.89 9.6 45844 9.88 24610 9.56 88294 862532 95
2017-08-30 9.43 9.61 0.2 9.63 9.7 9.53 36399 9.77 17480 9.39 145810 1401337 148
2017-08-29 9.27 9.43 0.29 9.56 9.56 9.23 45117 9.58 20973 9.43 120297 1134585 140
2017-08-28 9.33 9.27 -0.04 9.29 9.4 9.21 40105 9.43 11960 9.21 75360 698905 88
2017-08-27 9.36 9.33 -0.09 9.27 9.6 9.26 40019 9.6 20379 9.26 139830 1305042 82
2017-08-24 9.47 9.36 0.01 9.48 9.54 9.2 28046 9.51 5800 9.31 62244 582415 76
2017-08-22 9.77 9.77 -0.11 9.66 10.17 9.51 58834 9.82 8865 9.5 120223 1174229 99
2017-08-21 9.92 9.77 -0.22 9.7 9.9 9.65 56554 9.98 6106 9.66 46049 449680 52
2017-08-20 10.3 9.92 -0.6 9.7 10.29 9.69 111476 9.99 3806 9.5 141492 1403242 107
2017-08-17 10.36 10.3 -0.21 10.15 10.55 10.14 128707 10.29 26002 10.12 136050 1400863 93
2017-08-16 10.36 10.36 -0.15 10.21 10.74 10.21 128288 10.59 30102 10.11 99899 1034545 115
2017-08-13 11.03 10.88 -0.14 10.89 11 10.8 223323 10.99 28253 10.8 134498 1463459 118
2017-08-10 11.05 11.03 -0.11 10.94 11.25 10.85 144161 11.26 35427 10.92 235714 2599596 241
2017-08-09 11.2 11.05 -0.2 11 11.3 10.92 148503 11.25 27571 10.96 269192 2974002 203
2017-08-08 11.23 11.2 -0.03 11.2 11.31 11.08 143918 11.3 30854 11.2 88986 996904 95
2017-08-07 11.41 11.23 -0.28 11.13 11.5 11.07 144167 11.34 21467 11.06 259384 2911606 223
2017-08-06 11.52 11.41 -0.17 11.35 11.65 11.26 253551 11.35 168151 11.31 188773 2153897 183
2017-08-03 11.15 11.52 0.25 11.4 11.74 11.2 70171 11.67 33802 11.35 803463 9255620 604
2017-08-02 10.92 11.15 0.19 11.11 11.32 10.86 81905 11.23 71809 11.01 394958 4402838 367
2017-07-27 10.65 10.55 -0.1 10.55 10.85 10.36 42555 10.82 47000 10.31 366409 3864402 238
2017-07-26 10.4 10.65 0.16 10.56 10.85 10.5 40253 10.75 60800 10.46 350916 3736087 333
2017-07-25 10.43 10.4 -0.1 10.33 10.6 10.28 54937 10.58 44000 10.32 202544 2107021 165
2017-07-24 10.61 10.43 -0.35 10.26 10.64 10.26 39847 10.78 24750 10.2 67051 699174 97
2017-07-17 10.9 10.76 -0.2 10.7 11.05 10.66 89341 10.99 5327 10.56 222541 2394304 166
2017-07-16 11.01 10.9 -0.2 10.81 11.1 10.81 84087 11.08 14611 10.81 112457 1226178 132
2017-07-12 11.49 11.19 -0.34 11.15 11.33 11.1 85429 11.47 19284 11.02 113413 1268841 113
2017-07-11 11.1 11.49 0.11 11.21 11.63 11.2 85845 11.47 5110 11 290700 3339819 281
2017-07-10 10.97 11.1 0.23 11.2 11.34 10.92 57776 11.43 7832 11 282237 3133053 238
2017-07-09 11.19 10.97 -0.31 10.88 11.19 10.77 38133 11.27 4946 10.76 191371 2099608 203
2017-07-02 11.41 11.76 0.3 11.71 11.94 11.39 62638 11.94 23069 11.6 393729 4630383 320
2017-06-28 11.53 11.41 -0.13 11.4 11.68 11.33 30938 11.67 7720 11.16 98925 1129066 96
2017-06-22 11.41 11.53 0.04 11.45 11.67 11.35 66942 11.65 21327 11.34 210808 2430427 186
2017-06-21 11.42 11.41 0.01 11.43 11.64 11.13 69673 11.5 9928 11.25 147355 1680820 160
2017-06-20 11.33 11.42 -0.02 11.31 11.64 11.26 62481 11.6 9201 11.2 147989 1689529 183
2017-06-19 11.39 11.33 0.11 11.5 11.5 11.22 46931 11.7 12563 11.14 143148 1621184 138
2017-06-18 11.74 11.39 -0.28 11.46 11.8 11.25 50969 11.5 18413 11.2 252251 2872570 199
2017-06-15 11.85 11.74 -0.21 11.64 11.95 11.55 31872 11.8 26391 11.41 249109 2924898 219
2017-06-14 12.13 11.85 -0.4 11.73 12.3 11.7 36433 11.98 31472 11.6 431445 5111867 321
2017-06-13 11.77 12.13 0.23 12 12.48 11.9 3000 12.39 41231 11.98 808363 9802460 629
2017-06-12 11.1 11.77 0.8 11.9 12.2 11.22 3000 12.19 39421 11.82 1148046 13506929 758
2017-06-11 10.62 11.1 0.83 11.45 11.48 10.58 24360 11.49 20008 11.28 854025 9478170 683
2017-06-08 10.27 10.62 0.16 10.43 10.8 10.38 17854 10.74 6100 10.36 240420 2553135 230
2017-06-07 10.25 10.27 0.15 10.4 10.4 10.14 35279 10.54 5145 10.16 136990 1406957 112
2017-06-06 10.45 10.25 -0.24 10.21 10.4 10.14 39466 10.35 8258 10.14 156671 1605373 133
2017-06-04 10.43 10.61 0.12 10.55 10.78 10.5 22286 10.85 7635 10.26 134308 1424934 122
2017-06-01 10.36 10.43 0.02 10.38 10.64 10.32 20586 10.73 5000 10.26 70050 730326 75
2017-05-31 10.39 10.36 -0.13 10.26 10.46 10.22 11820 10.55 12333 10.23 58817 609559 63
2017-05-30 10.51 10.39 -0.18 10.33 10.5 10.32 31936 10.55 9148 10.31 119524 1241871 110
2017-05-28 10.88 10.65 -0.25 10.63 10.8 10.49 21200 11.19 2000 10.55 139889 1489310 69
2017-05-25 10.58 10.88 0.12 10.7 11.14 10.7 21500 11.44 3000 10.59 169565 1844640 141
2017-05-24 10.15 10.58 0.52 10.67 10.97 10.16 8715 11.08 3645 10.57 308138 3261315 282
2017-05-22 10.65 9.82 -0.85 9.8 10.16 9.59 29453 10 0 0 354512 3482417 230
2017-05-21 10.74 10.65 -0.28 10.46 10.94 10.41 49653 10.89 4980 10.45 213814 2276878 166
2017-05-18 11.2 10.74 -0.64 10.56 11.05 10.54 52966 11.25 12097 10.54 375092 4029079 213
2017-05-17 11.04 11.2 -0.04 11 11.48 10.92 29276 11.39 3885 10.81 351612 3936544 250
2017-05-16 11.19 11.04 -0.05 11.14 11.25 10.79 20446 11.28 7851 11.01 338875 3742497 336
2017-05-15 10.87 11.19 -0.06 10.81 11.55 10.8 19919 11.28 10150 10.79 605032 6771543 533
2017-05-14 10.5 10.87 0.6 11.1 11.25 10.5 36097 11.44 35069 10.89 622803 6771566 481
2017-05-11 9.97 10.5 0.54 10.51 10.7 10.13 37467 10.91 19085 10.35 556513 5842068 448
2017-05-10 9.64 9.97 0.71 10.35 10.37 9.5 9672 10.4 36180 10 905603 9030626 693
2017-05-04 8.8 9.09 0.15 8.95 9.22 8.95 33441 9.24 25725 8.62 266416 2422399 230
2017-05-03 8.77 8.8 0.17 8.94 9 8.56 52958 9.09 6225 8.65 241634 2126089 223
2017-05-02 8.9 8.77 -0.3 8.6 9.09 8.5 81460 8.88 3647 8.21 237940 2086325 140
2017-04-30 9.12 8.9 -0.12 9 9.09 8.71 64010 9.27 5747 8.65 146922 1308284 122
2017-04-27 9.28 9.12 -0.28 9 9.4 8.92 74018 9.1 9247 8.96 313914 2861644 258
2017-04-26 9.07 9.28 0.16 9.23 9.46 9.01 80153 9.44 25233 9.1 447314 4149235 357
2017-04-24 9.09 9.07 -0.08 9.01 9.31 8.78 45828 9.47 20372 8.8 430079 3901186 365
2017-04-23 9.08 9.09 -0.12 8.96 9.59 8.7 20928 9.13 4500 8.8 556408 5056867 464
2017-04-20 8.64 9.08 0.71 9.35 9.44 8.6 11128 9.49 8239 9.2 829993 7532460 588
2017-04-19 8.91 8.64 -0.16 8.75 8.8 8.31 24303 8.86 11907 8.65 299209 2584586 250
2017-04-18 8.86 8.91 -0.18 8.68 9.31 8.51 24463 8.91 10415 8.65 645564 5753637 474
2017-04-13 8.46 8.86 0.71 9.17 9.17 8.4 21028 9.2 5250 8.8 864453 7655508 658
2017-04-12 8.02 8.46 0.58 8.6 8.74 8.14 63880 8.6 14500 8.46 886611 7500688 630
2017-04-11 7.58 8.02 0.54 8.12 8.19 7.73 44529 8.14 11691 7.92 497280 3988633 364
2017-04-10 7.67 7.58 -0.12 7.55 7.7 7.45 113694 7.8 10546 7.55 94076 713008 105
2017-04-09 7.77 7.67 -0.27 7.5 7.89 7.36 113254 7.85 18267 7.36 216242 1658639 143
2017-04-06 7.83 7.77 -0.12 7.71 7.98 7.7 127654 7.88 29074 7.66 126929 985950 101
2017-04-05 7.9 7.83 -0.28 7.62 8.08 7.6 106879 7.97 26034 7.52 162684 1273421 136
2017-04-04 7.64 7.9 0.23 7.87 8 7.77 123289 7.96 19890 7.7 245952 1943483 222
2017-04-03 7.58 7.64 0.12 7.7 7.77 7.45 81444 7.79 22350 7.62 208029 1589746 191
2017-04-02 7.54 7.58 -0.08 7.46 7.84 7.45 58814 7.71 10200 7.45 226456 1716143 223
2017-03-30 7.19 7.54 0.22 7.41 7.7 7.24 28410 7.6 7460 7.06 206980 1561074 148
2017-03-29 7.28 7.19 -0.08 7.2 7.39 7.12 57958 7.36 11500 7.16 61829 444859 47
2017-03-28 7.36 7.28 -0.14 7.22 7.49 7.18 58538 7.4 11600 7.06 79767 580656 60
2017-03-27 7.42 7.36 -0.13 7.29 7.52 7.22 46237 7.5 11600 7.2 107717 792357 88
2017-03-26 7.44 7.42 -0.09 7.35 7.58 7.3 32137 7.45 20628 7.31 68025 504794 62
2017-03-23 7.5 7.44 -0.16 7.34 7.63 7.33 17638 7.6 7700 7.3 110641 823689 107
2017-03-22 7.26 7.5 0.34 7.6 7.72 7.25 25337 7.63 11010 7.3 486160 3643808 299
2017-03-21 6.75 7.26 0.67 7.42 7.42 6.71 0 0 35110 7.21 612000 4440412 381
2017-03-20 6.81 6.75 -0.14 6.67 6.83 6.67 65589 6.83 34186 6.65 38640 260987 51
2017-03-19 6.75 6.81 0.02 6.77 6.86 6.71 55789 6.86 21521 6.75 72181 491422 74
2017-03-16 6.61 6.75 0.02 6.63 6.81 6.63 51724 6.85 20186 6.58 100971 681715 82
2017-03-12 6.78 6.71 -0.1 6.68 6.86 6.65 55915 6.92 22575 6.66 54008 362323 49
2017-03-02 6.26 6.53 0.25 6.51 6.68 6.29 10400 6.68 28268 6.4 130512 851985 123
2017-03-01 6.31 6.26 -0.15 6.16 6.4 6.15 22299 6.28 21500 6.12 62677 392095 59
2017-02-20 6.96 6.81 0.01 6.97 6.97 6.44 61849 6.98 8190 6.55 140821 958895 122
2017-02-19 6.78 6.96 0.07 6.85 7.1 6.73 58549 6.85 9000 6.7 146301 1017560 126
2017-02-16 6.79 6.78 -0.07 6.72 6.93 6.7 29479 7.11 13500 6.7 96400 653647 89
2017-02-15 6.86 6.79 -0.15 6.71 6.9 6.59 55408 6.98 3000 6.5 47387 321690 68
2017-02-14 6.96 6.86 -0.31 6.65 7.1 6.64 63678 6.9 4288 6.51 116950 802428 111
2017-02-13 7.1 6.96 -0.16 6.94 7.11 6.9 63933 7.18 28353 6.88 57873 402604 67
2017-02-12 7.05 7.1 -0.07 6.98 7.34 6.97 60965 7.25 35225 6.91 81959 582238 91
2017-02-09 7.26 7.05 -0.12 7.14 7.23 6.99 71580 7.37 38950 6.91 64200 452839 72
2017-02-08 7.36 7.26 -0.41 6.95 7.6 6.95 53577 7.37 34008 6.93 255010 1850602 195
2017-02-07 7.1 7.36 0.31 7.41 7.46 7.04 43077 7.47 52740 7.19 122538 902152 138
2017-02-06 7.14 7.1 -0.08 7.06 7.2 6.92 30266 7.35 33690 6.92 81063 575583 61
2017-02-05 7.09 7.14 -0.04 7.05 7.27 7.05 31000 7.35 41756 7.1 46561 332394 47
2017-02-02 6.89 7.09 0.11 7 7.25 6.98 18601 7.28 13050 6.71 92880 658624 106
2017-02-01 6.89 6.89 -0.16 6.73 7 6.72 8500 7.31 17009 6.7 67780 467257 76
2017-01-31 7.14 6.89 -0.31 6.83 7.03 6.71 12000 7.59 16047 6.82 65673 452576 65
2017-01-30 7.6 7.14 -0.57 7.03 7.43 6.88 36455 7.78 1084 7.02 78737 562527 76
2017-01-29 7.45 7.6 0.05 7.5 7.75 7.4 33500 7.78 15179 7.26 82948 630719 81
2017-01-26 7.19 7.45 0.26 7.45 7.56 7.38 15810 7.55 21387 7.13 97368 725256 89
2017-01-24 7.21 7.19 0.15 7.36 7.36 7.05 24036 7.49 26053 7.13 106022 761949 94
2017-01-23 7.2 7.21 -0.14 7.06 7.45 7.06 14260 7.39 31849 7.06 58020 418404 62
2017-01-22 7.28 7.2 0.12 7.4 7.4 6.82 27514 7.47 14831 7.18 86993 625952 89
2017-01-19 7.86 7.28 -0.76 7.1 7.68 7.1 46081 7.49 934 7.1 201904 1470557 184
2017-01-18 8.23 7.86 -0.68 7.55 8.26 7.52 70060 7.7 13135 7.5 187925 1477403 192
2017-01-17 8.06 8.23 0.1 8.16 8.41 8.1 65060 8.41 38135 8.01 267981 2206037 243
2017-01-16 7.94 8.06 0.24 8.18 8.28 7.73 57622 8.19 47135 8.01 342932 2763113 343
2017-01-15 7.82 7.94 0.04 7.86 8.03 7.84 54990 7.98 33140 7.84 150425 1193668 142
2017-01-12 7.74 7.82 0.1 7.84 7.95 7.75 39780 8 24135 7.71 145464 1138235 112
2017-01-11 7.94 7.74 -0.23 7.71 8 7.7 60231 7.95 28135 7.6 237240 1835934 207
2017-01-10 8.06 7.94 -0.26 7.8 8.11 7.77 44484 8.1 15132 7.77 146565 1163168 125
2017-01-09 8.22 8.06 -0.41 7.81 8.2 7.81 47049 8.17 11134 7.7 197866 1595641 155
2017-01-08 8.24 8.22 -0.21 8.03 8.4 8.03 35849 8.3 18979 8.01 314142 2582422 228
2017-01-05 8.16 8.24 0 8.16 8.48 8.1 14129 8.34 7069 8.05 434514 3580077 287
2016-12-26 7.46 7.38 -0.16 7.3 7.5 7.26 46925 7.49 27032 7.3 78303 578240 64
2016-12-25 7.66 7.46 -0.3 7.36 7.7 7.33 22525 7.75 17590 7.25 109140 814381 79
2016-12-22 7.43 7.66 0.07 7.5 7.94 7.13 19650 7.89 12780 7.3 328814 2519879 231
2016-12-21 7.01 7.43 0.5 7.51 7.67 7.13 8100 7.62 15846 7.4 524663 3898240 360
2016-12-20 6.9 7.01 0.2 7.1 7.13 6.91 46452 7.14 23000 6.81 260416 1826477 200
2016-12-19 6.79 6.9 0.14 6.93 7.01 6.72 45000 7.0