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 %

Egyptian Financial Group-Hermes Holding Company

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 14.8 15.23 0.43 15.23 15.45 14.8 1496086 15.21 568380 15.2 4389639 66646777 982
2022-01-09 14.82 14.8 -0.02 14.8 14.93 14.7 1330072 14.87 362421 14.81 942300 13968057 329
2022-01-05 14.84 14.82 -0.02 14.82 14.95 14.78 1361447 14.86 509223 14.83 379402 5636275 186
2022-01-04 14.9 14.84 -0.01 14.89 14.92 14.75 1293888 14.89 427208 14.86 685217 10173601 188
2022-01-03 14.8 14.9 0.1 14.9 14.95 14.8 1254682 14.92 437959 14.9 576620 8581685 176
2022-01-02 14.81 14.8 -0.01 14.8 15 14.7 1047911 14.89 501228 14.8 722635 10718321 266
2021-12-30 14.71 14.81 0.1 14.81 14.85 14.62 1734015 14.81 593074 14.8 752529 11123238 173
2021-12-29 14.7 14.71 0.01 14.71 14.88 14.66 1498861 14.67 381326 14.7 782267 11568766 240
2021-12-28 14.83 14.7 -0.13 14.7 14.87 14.67 1487255 14.8 336747 14.71 690561 10169808 219
2021-12-27 15.03 14.83 -0.2 14.83 15 14.72 1383818 14.98 522160 14.83 2540612 37730433 617
2021-12-26 14.97 15.03 0.13 15.1 15.18 14.81 1314660 15.03 384689 15.01 1429901 21465030 284
2021-12-23 14.73 14.97 0.24 14.97 15 14.7 1176975 14.97 454388 14.9 1191554 17770680 358
2021-12-22 14.78 14.73 -0.08 14.7 14.8 14.62 1027840 14.79 428972 14.73 557312 8196445 339
2021-12-21 14.85 14.78 -0.07 14.78 14.99 14.75 1027536 14.78 296157 14.76 587022 8698449 208
2021-12-20 14.91 14.85 -0.06 14.85 14.91 14.72 998091 14.85 383795 14.89 460595 6831948 167
2021-12-19 14.99 14.91 -0.08 14.91 15.25 14.8 1687039 14.95 511386 14.91 2671383 40350344 532
2021-12-16 14.72 14.99 0.27 14.99 14.99 14.73 762405 14.99 483956 14.84 1837498 27304890 570
2021-12-15 14.76 14.72 0.04 14.8 14.8 14.65 1191119 14.79 353769 14.76 1260502 18554263 309
2021-12-14 14.85 14.76 -0.09 14.76 14.99 14.71 1169790 14.8 310901 14.76 980459 14556412 350
2021-12-13 14.84 14.85 0.01 14.85 14.95 14.7 1112128 14.86 464931 14.85 808682 12005872 230
2021-12-12 14.57 14.84 0.27 14.84 14.95 14.31 1230204 14.84 645735 14.8 1355926 19967210 433
2021-12-09 14.61 14.57 -0.04 14.57 14.7 14.32 1400335 14.6 351607 14.57 5298983 77352697 362
2021-12-08 14.35 14.61 0.26 14.61 14.7 14.31 1329309 14.61 339832 14.6 1122379 16305580 342
2021-12-07 14.47 14.35 -0.12 14.35 14.69 14.35 1129763 14.4 198880 14.35 1383603 20082044 378
2021-12-06 14.33 14.47 0.27 14.6 14.7 14.3 1774745 14.59 853941 14.5 2135854 30982885 466
2021-12-05 14.1 14.33 0.23 14.33 14.51 14.1 616634 14.35 367963 14.33 2795688 39741976 475
2021-12-02 14.22 14.1 -0.09 14.13 14.39 14.03 689215 14.13 298662 14.2 648470 9201772 392
2021-12-01 14.4 14.22 -0.18 14.22 14.42 14.16 703827 14.35 426496 14.32 1115693 15949917 293
2021-11-30 13.69 14.4 0.71 14.4 14.4 13.7 1236099 14.4 449170 14.32 3525992 49720923 748
2021-11-29 13.8 13.69 -0.11 13.69 13.96 13.6 1016043 13.75 1062231 13.69 828607 11364497 328
2021-11-28 14.01 13.8 -0.21 13.8 13.85 13.5 765085 13.85 715375 13.8 1874366 25678950 401
2021-11-25 13.87 14.01 0.14 14.01 14.19 13.75 1219010 13.98 869757 13.99 6768107 94535518 1835
2021-11-24 13 13.87 0.87 13.87 13.9 13 985168 13.87 680409 13.75 7379761 99822811 1769
2021-11-23 12.8 13 0.2 13 13.12 12.8 1130462 13 451972 12.95 2401511 31176995 715
2021-11-22 12.09 12.8 0.71 12.8 12.8 12.61 924855 12.83 323927 12.8 898181 11429163 402
2021-11-21 12.64 12.75 0.11 12.75 12.89 12.7 892799 12.79 323842 12.75 793074 10139923 272
2021-11-18 12.76 12.64 -0.12 12.64 12.79 12.61 1059279 12.67 532397 12.64 456069 5787589 223
2021-11-17 12.91 12.76 -0.15 12.76 12.98 12.55 1092753 12.76 690822 12.73 3042955 38629225 520
2021-11-16 12.91 12.91 0 12.91 12.95 12.75 963107 12.94 596678 12.91 1129533 14557582 277
2021-11-15 13 12.91 -0.09 12.91 13.15 12.87 1363346 12.93 480409 12.91 2410350 31242352 413
2021-11-14 12.78 13 0.22 13 13.09 12.72 880735 13 454514 12.94 425939 5526367 164
2021-11-11 12.67 12.78 0.11 12.78 12.9 12.71 636000 12.84 533963 12.78 382655 4896248 153
2021-11-10 12.85 12.67 -0.18 12.67 12.9 12.55 958099 12.7 322273 12.67 560847 7134835 197
2021-11-09 12.85 12.85 0 12.85 13 12.82 981979 12.89 462744 12.85 928259 11983882 335
2021-11-08 13.09 12.85 -0.24 12.85 13.13 12.84 1266669 12.89 362884 12.85 905484 11755914 268
2021-11-07 12.95 13.09 0.14 13.09 13.11 12.85 1567632 13.09 264903 13.06 1424032 18569044 378
2021-11-04 13.06 12.95 -0.11 12.95 13.09 12.86 1125137 12.95 527970 12.9 850424 11013541 332
2021-11-03 13.06 13.06 0 13.06 13.11 12.76 1587927 13.09 739495 13.06 3646110 47386955 709
2021-11-02 12.8 13.06 0.26 13.06 13.2 12.8 2332909 13.1 627782 13.06 4404294 57441094 1666
2021-11-01 12.38 12.8 0.42 12.8 12.9 12.38 1777845 12.85 632893 12.8 4555829 58233236 1090
2021-10-31 12.42 12.38 -0.06 12.36 12.49 12.31 728709 12.35 446469 12.35 525224 6502084 120
2021-10-28 12.39 12.42 0.03 12.42 12.52 12.35 982168 12.4 277542 14.86 845891 10556549 238
2021-10-27 12.34 12.39 0.05 12.39 12.47 12.23 871070 12.39 297131 12.34 246918 3047324 159
2021-10-26 12.34 12.34 0 12.34 12.76 12.32 1032029 12.35 482858 12.34 2358379 29480080 685
2021-10-25 12.3 12.34 0.2 12.5 12.58 12.2 835806 12.49 552960 12.35 4027111 50118664 467
2021-10-24 12.33 12.3 -0.03 12.3 12.47 12.25 619984 12.35 384921 12.31 393016 4847684 254
2021-10-20 12.35 12.33 -0.02 12.33 12.41 12.15 682055 12.33 530071 12.27 1235183 15107134 500
2021-10-19 12.5 12.35 -0.15 12.35 12.6 12.31 1084686 12.37 365380 12.35 1186300 14774912 651
2021-10-18 12.4 12.5 0.1 12.5 12.57 12.32 830616 12.55 428944 12.51 1599343 19927197 398
2021-10-17 12.12 12.4 0.28 12.4 12.47 12.15 955526 12.45 275842 12.4 972460 11959138 289
2021-10-14 12.21 12.12 -0.09 12.12 12.3 12.08 986887 12.21 265582 12.12 309666 3763967 152
2021-10-13 11.99 12.21 0.18 12.17 12.35 12 1039243 12.22 526519 12.21 1029524 12538667 419
2021-10-12 11.85 11.99 0.14 11.99 12.1 11.84 934069 12 258396 11.99 401354 4811471 226
2021-10-11 11.74 11.85 0.11 11.85 11.92 11.75 748012 11.88 353872 11.85 472873 5606540 179
2021-10-10 11.74 11.74 0.01 11.75 11.93 11.7 744123 11.81 258295 11.76 729156 8610584 243
2021-10-06 11.69 11.74 0.05 11.74 11.83 11.7 863727 11.77 304895 11.74 872854 10227407 198
2021-10-05 11.76 11.69 -0.07 11.69 11.89 11.6 980021 11.75 447101 11.7 670757 7848385 333
2021-10-04 11.92 11.76 -0.16 11.76 12 11.69 834837 11.79 367063 11.76 753165 8907360 404
2021-10-03 12.16 11.92 -0.24 11.92 12.3 11.75 917947 11.92 442731 11.82 811155 9741899 312
2021-09-30 12 12.16 0.16 12.16 12.22 11.99 1001530 12.16 336378 12.15 766942 9312945 1252
2021-09-29 11.96 12 0.04 12 12.08 11.92 767713 12.05 299826 12 214958 2576617 104
2021-09-28 12.04 11.96 0 12.04 12.24 11.91 792715 12 334221 12 556938 6679185 182
2021-09-27 12.27 12.04 -0.17 12.1 12.3 12 885861 12.18 278775 12.11 417321 5081989 153
2021-09-26 12.28 12.27 -0.01 12.27 12.4 12.19 883553 12.3 302774 12.27 128040 1567304 72
2021-09-23 12.2 12.28 0.08 12.28 12.35 12.16 1100077 12.32 360010 12.28 494986 6064126 171
2021-09-22 12.1 12.2 0.1 12.2 12.3 12 1118297 12.24 353638 12.2 338716 4135404 118
2021-09-21 12.09 12.1 0.01 12.1 12.18 11.71 1057276 12.12 1114909 12.1 1749653 20986639 555
2021-09-20 12.43 12.09 -0.34 12.09 12.5 12 1045143 12.1 393574 12.09 887775 10761716 259
2021-09-19 12.79 12.43 -0.36 12.43 12.79 12.35 1308095 12.46 414490 12.43 180098 2241378 109
2021-09-16 12.53 12.79 0.26 12.79 12.79 12.54 1831760 12.79 259694 12.6 851379 10801500 278
2021-09-15 12.56 12.53 0.04 12.6 12.75 12.41 1186368 12.59 402717 12.53 500234 6304965 189
2021-09-14 12.39 12.56 0.17 12.56 12.77 12.32 1142654 12.6 433130 12.56 809189 10178298 256
2021-09-13 12.18 12.39 0.18 12.36 12.48 12.13 869135 12.42 451862 12.39 309900 3814020 118
2021-09-12 12.22 12.18 -0.07 12.15 12.3 12.1 708479 12.15 394008 12.17 488761 5958998 173
2021-09-09 12.42 12.22 -0.25 12.17 12.5 12.15 929182 12.3 584108 12.22 1013952 12503158 212
2021-09-08 12.52 12.42 -0.17 12.35 12.51 12.34 785161 12.46 319084 12.42 1039853 12972660 340
2021-09-07 12.44 12.52 0.07 12.51 12.58 12.35 1063257 12.56 757735 12.52 1143201 14264381 320
2021-09-06 12.44 12.44 0 12.44 12.53 11.9 1017692 12.44 1028194 12.4 3195076 39491460 711
2021-09-05 12.87 12.44 -0.43 12.44 12.93 12.35 1312152 12.44 491538 12.85 1298120 16318249 430
2021-09-02 12.7 12.87 0.26 12.96 12.99 12.61 1151026 12.96 851969 12.9 2232685 28735242 582
2021-09-01 12.47 12.7 0.33 12.8 12.9 12.5 1475200 12.75 910483 12.7 2525695 32065018 604
2021-08-31 12.53 12.47 -0.12 12.41 12.7 12.2 1429843 12.5 886697 12.41 3157223 39374835 2600
2021-08-30 12.12 12.53 0.2 12.32 12.88 12.11 1524575 12.38 611682 12.34 3538242 44335087 1289
2021-08-29 12.2 12.12 -0.1 12.1 12.33 12 1083621 12.1 453527 12.04 1247593 15126950 633
2021-08-26 11.78 12.2 0.28 12.06 12.45 11.88 1123492 12.1 554934 12.07 3944683 48120962 1054
2021-08-25 11.59 11.78 0.24 11.83 11.88 11.6 747606 11.83 423994 11.8 2078837 24490768 603
2021-08-24 11.54 11.59 0.06 11.6 11.66 11.55 561666 11.64 274923 11.6 1131400 13118445 581
2021-08-23 11.47 11.54 0.03 11.5 11.65 11.42 610985 11.55 411464 11.5 674431 7780904 158
2021-08-22 11.53 11.47 -0.05 11.48 11.56 11.41 518664 11.48 302110 11.45 62711 719558 45
2021-08-19 11.55 11.53 -0.1 11.45 11.6 11.4 642271 11.48 464685 11.45 1492344 17204393 201
2021-08-18 11.59 11.55 -0.12 11.47 11.7 11.46 627277 11.5 274957 11.47 207658 2398513 109
2021-08-17 11.68 11.59 -0.14 11.54 11.73 11.53 754751 11.55 735881 11.54 518143 6005406 192
2021-08-16 11.51 11.68 0.05 11.56 11.77 11.5 1209021 11.69 688376 11.62 1647685 19249205 658
2021-08-15 11.27 11.51 0.23 11.5 11.58 11.25 836990 11.54 714092 11.5 1387913 15979872 653
2021-08-11 11.34 11.27 -0.07 11.27 11.41 11.22 599026 11.3 494556 11.27 446775 5035706 200
2021-08-10 11.35 11.34 -0.05 11.3 11.42 11.24 657695 11.3 551794 11.28 812595 9212755 213
2021-08-09 11.39 11.35 -0.04 11.35 11.42 11.25 661079 11.35 448207 11.29 562189 6379184 225
2021-08-08 11.44 11.39 -0.11 11.33 11.5 11.33 827616 11.39 294603 11.33 481116 5480863 250
2021-08-05 11.53 11.44 -0.03 11.5 11.58 11.38 880191 11.49 290961 11.48 685081 7838773 283
2021-08-04 11.41 11.53 0.06 11.47 11.63 11.35 1121739 11.47 441246 11.46 1017023 11729074 960
2021-08-03 11.47 11.41 -0.07 11.4 11.5 11.35 506132 11.41 411121 11.4 818751 9340408 601
2021-08-02 11.55 11.47 -0.08 11.47 11.65 11.38 727980 11.45 345195 11.4 878858 10077773 377
2021-08-01 11.6 11.55 -0.07 11.53 11.6 11.47 532919 11.59 377900 11.53 313821 3623486 177
2021-07-29 11.68 11.6 -0.23 11.45 11.8 11.45 760337 11.52 420341 11.45 599723 6956967 332
2021-07-28 11.53 11.68 0.2 11.73 11.75 11.52 568437 11.73 604358 11.72 949053 11086421 408
2021-07-27 11.47 11.53 0.13 11.6 11.69 11.45 523890 11.63 622729 11.6 7081568 81679202 664
2021-07-26 11.37 11.47 0.13 11.5 11.66 11.3 453129 11.5 694978 11.49 1354064 15531289 591
2021-07-25 13.46 13.64 0.24 13.7 13.75 13.5 627911 13.73 656027 13.7 1413818 19279589 518
2021-07-18 13.46 13.46 -0.02 13.44 13.5 13.4 499654 13.45 502848 13.44 735605 9898656 349
2021-07-15 13.48 13.46 -0.08 13.4 13.55 13.32 639931 13.4 662917 13.38 732820 9860712 472
2021-07-14 13.44 13.48 -0.13 13.31 13.7 13.31 774616 13.38 375834 13.31 2886883 38910463 1483
2021-07-13 13.35 13.44 0.15 13.5 13.59 13.3 826830 13.5 762248 13.37 713941 9595956 264
2021-07-12 12.92 13.35 0.29 13.21 13.47 13 587587 13.3 1031238 13.21 978441 13061202 313
2021-07-11 13.05 12.92 0.05 13.1 13.15 12.76 345596 13.12 777098 13.1 564098 7290725 218
2021-07-08 13.22 13.05 -0.23 12.99 13.33 12.91 529774 12.99 424457 12.92 630776 8229290 330
2021-07-07 13.1 13.22 0.04 13.14 13.35 13.11 660722 13.14 291805 13.12 1370214 18118425 353
2021-07-06 13.46 13.1 -0.26 13.2 13.25 13 480569 13.23 512300 13.2 1075301 14090425 210
2021-07-05 13.54 13.46 -0.13 13.41 13.58 13.36 486527 13.45 415818 13.41 667507 8981739 166
2021-07-04 13.26 13.54 0.2 13.46 13.7 13.3 914098 13.5 440858 13.46 640823 8677516 222
2021-06-30 13.11 13.26 0.11 13.22 13.69 13.12 729922 13.29 586908 13.22 398008 5276805 182
2021-06-29 13.36 13.11 -0.2 13.16 13.31 13 659682 13.25 749687 13.16 1147781 15050475 364
2021-06-28 13.47 13.36 -0.25 13.22 13.51 13.22 629422 13.3 331326 13.22 966616 12913225 224
2021-06-27 13.48 13.47 0.02 13.5 13.6 13.4 712258 13.5 320443 13.44 1152127 15517333 217
2021-06-24 13.67 13.48 -0.17 13.5 13.69 13.4 622809 13.57 612276 13.52 1311267 17681641 314
2021-06-23 13.63 13.67 -0.12 13.51 13.9 13.48 957386 13.58 375601 13.51 2405162 32877253 518
2021-06-22 13.47 13.63 0.43 13.9 13.95 13.41 511365 13.9 496270 13.66 971529 13237310 249
2021-06-21 13.1 13.47 0.45 13.55 13.6 13.18 489787 13.56 525619 13.55 1700573 22905632 531
2021-06-20 13.17 13.1 -0.04 13.13 13.2 12.95 287840 13.18 466089 13.13 335061 4389146 152
2021-06-17 13.35 13.17 -0.34 13.01 13.35 13 530890 13.14 518333 13.02 1364519 17973063 573
2021-06-16 13.38 13.35 -0.08 13.3 13.5 13.25 379580 13.3 352964 13.28 1264578 16885954 402
2021-06-15 13.59 13.38 -0.19 13.4 13.7 13.3 516430 13.4 276566 13.36 766220 10255056 235
2021-06-14 13.44 13.59 0.07 13.51 13.75 13.26 373818 13.58 320084 13.51 231066 3141140 141
2021-06-13 13.54 13.44 -0.04 13.5 13.65 13.33 363351 13.5 284015 13.42 546786 7348743 375
2021-06-10 13.66 13.53 -0.1 13.56 13.62 13.5 536985 13.64 372729 13.56 573651 7763740 394
2021-06-09 13.58 13.66 0.02 13.6 13.88 13.5 440892 13.68 439496 13.6 246147 3363597 173
2021-06-08 13.89 13.58 -0.33 13.56 13.85 13.47 476673 13.6 386920 13.56 602353 8177897 334
2021-06-07 13.89 13.89 0.01 13.9 14.05 13.8 724591 13.9 247105 13.8 684478 9505721 206
2021-06-06 13.53 13.89 0.37 13.9 14.06 13.55 450498 13.96 306927 13.9 1460326 20283984 458
2021-06-03 13.72 13.53 -0.17 13.55 13.8 13.3 490083 13.65 413604 13.56 938181 12697290 236
2021-06-02 13.92 13.72 -0.32 13.6 13.9 13.55 526958 13.64 141848 13.58 576629 7913618 239
2021-06-01 13.79 13.92 -0.01 13.78 14.09 13.64 561983 13.89 365803 13.78 296284 4125220 258
2021-05-31 13.86 13.79 -0.16 13.7 14 13.7 625926 13.75 246423 13.7 558178 7695989 273
2021-05-30 14.04 13.86 -0.27 13.77 14.15 13.77 516022 13.85 410367 13.77 1744485 24182576 581
2021-05-27 14.07 14.04 -0.11 13.96 14.21 13.94 444868 14 418189 13.96 1360431 19097416 586
2021-05-26 14.15 14.07 -0.14 14.01 14.33 14 417679 14.1 273299 14.01 438703 6173203 263
2021-05-25 14.36 14.15 -0.16 14.2 14.45 14.06 502511 14.26 463894 14.22 617695 8742222 312
2021-05-24 14.7 14.36 -0.46 14.24 14.75 14.2 526939 14.29 540523 14.25 552098 7927387 337
2021-05-23 14.72 14.7 -0.07 14.65 14.8 14.52 759473 14.69 397108 14.65 371669 5464029 243
2021-05-20 15 14.72 -0.39 14.61 15.3 14.5 1691457 14.65 582107 14.61 3098472 45607780 891
2021-05-19 14.21 14.42 0.28 14.49 14.58 14.2 566014 14.49 765168 14.45 2238278 32271137 661
2021-05-18 14.07 14.21 0.13 14.2 14.35 14 343929 14.25 393008 14.2 1036809 14731275 481
2021-05-17 14.13 14.07 -0.19 13.94 14.2 13.94 147150 14.15 99531 13.94 603607 8491828 294
2021-05-11 14.11 14.13 -0.06 14.05 14.3 14.03 297746 14.15 300495 14.1 642215 9075994 253
2021-05-10 14.14 14.1 -0.04 14.1 14.23 14.06 194960 14.23 227941 14.2 284316 4010118 136
2021-05-09 14.09 14.14 0.01 14.1 14.29 14.05 195851 14.2 388958 14.1 179281 2535192 55
2021-05-06 14.14 14.09 -0.08 14.06 14.2 14.05 290997 14.1 219649 14.06 491711 6925828 417
2021-05-05 14.09 14.14 0.11 14.2 14.35 14.06 303138 14.25 285054 14.21 676445 9566403 176
2021-05-04 14.05 14.09 0 14.05 14.16 14.05 212493 14.1 172190 14.05 225311 3173818 117
2021-04-28 14.16 14.05 -0.02 14.14 14.2 14 275362 14.14 272677 14.06 113285 1591841 53
2021-04-27 14.29 14.16 -0.09 14.2 14.21 14.1 302069 14.2 296003 14.16 138807 1965076 55
2021-04-26 14.33 14.29 -0.03 14.3 14.35 14.17 326266 14.35 198668 14.31 125169 1788918 72
2021-04-25 14.37 14.33 -0.07 14.3 14.45 14.3 189283 14.39 188876 14.3 71727 1028175 35
2021-04-22 14.33 14.37 0.07 14.4 14.4 14.31 232780 14.4 376456 14.35 627450 9016718 57
2021-04-21 14.39 14.33 -0.08 14.31 14.5 14.25 319145 14.34 306570 14.31 321096 4600524 98
2021-04-20 13.98 14.39 0.51 14.49 14.5 14.1 280827 14.4 302352 14.36 869760 12513189 160
2021-04-19 14 13.98 0.19 14.19 14.19 13.81 201292 14.19 219848 14.01 574343 8030074 167
2021-04-18 13.9 14 0.01 13.91 14.07 13.91 240497 14 241095 13.88 1006300 14090001 138
2021-04-15 14 13.9 -0.17 13.83 14.4 13.7 331118 13.83 502736 13.81 450821 6266201 295
2021-04-14 14.33 14 -0.32 14.01 14.5 13.73 347232 14.09 709192 14.05 1710166 23940191 381
2021-04-13 14.52 14.33 -0.3 14.22 14.5 14.2 223955 14.38 163971 14.3 365067 5232000 111
2021-04-12 14.53 14.52 0.17 14.7 14.7 14.4 87020 14.7 9080 14.25 365477 5305101 184
2021-04-11 14.4 14.53 0.17 14.57 14.6 14.2 81070 14.82 9550 14.27 480699 6983543 172
2021-04-08 14.28 14.4 0.31 14.59 14.59 14.38 63200 14.65 7607 14.44 777247 11193323 169
2021-04-07 14.32 14.28 -0.02 14.3 14.4 14.15 102342 14.38 18437 14.24 716866 10237250 221
2021-04-06 14.28 14.32 0.03 14.31 14.5 14.21 82984 14.5 6050 14.21 1607601 23015675 130
2021-04-05 14.5 14.28 0.01 14.51 14.6 14.01 56244 14.82 4650 14.21 505848 7223305 163
2021-04-04 14.62 14.5 -0.13 14.49 14.65 14.22 84008 14.7 350 13.5 221138 3206309 55
2021-04-01 14.55 14.62 0.13 14.68 14.74 14.53 63568 14.82 2210 14.5 446906 6535172 115
2021-03-31 14.63 14.55 -0.09 14.54 14.62 14.4 72068 14.82 9140 14.4 1548792 22537996 255
2021-03-30 14.53 14.63 0.07 14.6 14.84 14.6 57910 14.82 26200 14.5 628767 9199929 206
2021-03-29 14.11 14.53 0.62 14.73 14.75 14.3 40700 14.75 11400 14.4 1986026 28861584 464
2021-03-28 13.99 14.11 0.26 14.25 14.25 13.95 22683 14.49 16988 13.9 652795 9210739 248
2021-03-25 13.94 13.99 0.16 14.1 14.15 13.7 31830 14.19 18788 13.9 1762109 24643566 828
2021-03-24 13.96 13.94 -0.14 13.82 14.24 13.8 49900 14.14 32700 13.77 636781 8875505 272
2021-03-23 14.05 13.96 0.15 14.2 14.2 13.71 33900 14.19 38700 14 1605054 22410273 472
2021-03-22 14.33 14.05 -0.13 14.2 14.25 13.61 36085 14.64 48898 14.08 1578417 22178360 629
2021-03-21 14.37 14.33 -0.17 14.2 14.7 14.11 37493 14.58 62762 14.1 225847 3237333 245
2021-03-18 14.32 14.37 0.18 14.5 14.5 14.2 48504 14.6 94586 14.31 618619 8887708 468
2021-03-17 14.42 14.32 -0.25 14.17 14.59 14.15 103752 14.6 35412 14.11 729856 10448009 288
2021-03-16 14.42 14.42 -0.09 14.33 14.6 14.2 102702 14.6 35840 14.26 1110585 16019454 229
2021-03-15 14.54 14.42 -0.18 14.36 14.7 14.27 98509 14.5 14205 14.21 918728 13244249 226
2021-03-14 14.62 14.54 -0.12 14.5 14.6 14.4 105959 14.6 19455 14.4 347920 5058239 139
2021-03-11 14.66 14.62 -0.01 14.65 14.7 14.52 113240 14.8 16687 14.55 564790 8256076 189
2021-03-10 14.52 14.66 0.08 14.6 14.88 14.4 84147 14.8 18455 14.5 2343408 34345151 930
2021-03-09 14.76 14.52 -0.26 14.5 14.7 14.3 271308 15.4 16655 14.39 618494 8979293 288
2021-03-08 14.97 14.76 -0.27 14.7 15.09 14.65 485127 15.48 16595 14.61 890389 13142602 417
2021-03-07 14.99 14.97 -0.07 14.92 15 14.91 485471 15.48 20684 14.93 610044 9135395 164
2021-03-04 14.98 14.99 0.02 15 15 14.9 467315 15.15 18843 14.85 530900 7956224 310
2021-03-03 15.31 14.98 -0.32 14.99 15.22 14.81 694536 15.15 8415 14.65 2088246 31279868 659
2021-03-02 15.39 15.31 -0.15 15.24 15.5 15.22 676220 15.65 13800 15.2 383185 5868204 156
2021-03-01 15.42 15.39 -0.02 15.4 15.48 15.17 672484 15.65 14300 15.2 906276 13948651 199
2021-02-28 15.6 15.42 -0.3 15.3 15.7 15.25 670434 15.65 9982 15.15 897577 13844694 345
2021-02-25 15.38 15.6 0.37 15.75 15.79 15.49 672768 15.85 18582 15.37 935794 14594539 618
2021-02-24 15.47 15.38 -0.07 15.4 15.5 15.3 729512 15.5 19072 15.37 636400 9790014 241
2021-02-23 15.51 15.47 -0.11 15.4 15.6 15.4 686613 15.47 24037 15.31 482323 7459233 237
2021-02-22 15.45 15.51 0.07 15.52 15.7 15.31 681460 15.75 19837 15.5 734610 11393002 372
2021-02-21 15.56 15.45 -0.06 15.5 15.57 15.4 689595 15.69 23362 15.41 615837 9517219 273
2021-02-18 15.62 15.56 -0.11 15.51 15.69 15.51 687065 15.69 11220 15.53 312855 4866595 315
2021-02-17 15.72 15.62 -0.1 15.62 15.8 15.54 762081 15.86 11750 15.55 404143 6314083 382
2021-02-16 15.78 15.72 -0.08 15.7 15.82 15.7 780400 15.86 43558 15.67 436045 6854339 242
2021-02-15 15.87 15.78 -0.14 15.73 15.85 15.73 783199 15.86 83354 15.72 149111 2353575 86
2021-02-14 15.79 15.87 0.08 15.87 15.91 15.75 771667 15.9 55403 15.7 1936179 30734188 265
2021-02-11 15.83 15.79 0.01 15.84 15.9 15.7 567852 15.9 55278 15.67 374755 5916818 150
2021-02-10 15.76 15.83 0.13 15.89 15.9 15.7 587796 15.75 72833 15.67 2924734 46286176 417
2021-02-09 15.7 15.76 0.05 15.75 15.81 15.52 584251 15.89 37464 15.32 535174 8436177 294
2021-02-08 15.41 15.7 0.25 15.66 15.94 15.32 626802 15.88 30841 15.32 4179224 65611544 1505
2021-02-07 15.3 15.41 0.05 15.35 15.65 15.26 547875 15.7 41326 15.33 647030 9971677 271
2021-02-04 15.67 15.3 -0.34 15.33 15.63 15.12 619534 15.9 15580 15.09 1206062 18448243 380
2021-02-03 15.83 15.67 -0.28 15.55 15.89 15.55 683873 15.9 19954 15.5 1524632 23897362 280
2021-02-02 15.87 15.83 -0.07 15.8 15.9 15.77 640332 15.9 21100 15.7 470452 7447306 176
2021-02-01 15.7 15.87 0.15 15.85 16.03 15.67 578262 15.9 25694 15.7 939584 14908164 265
2021-01-31 15.8 15.7 0 15.8 15.8 15.62 548147 15.8 45670 15.65 374638 5883458 127
2021-01-27 15.76 15.8 -0.04 15.72 16 15.71 553438 16 40410 15.6 988275 15613120 219
2021-01-26 15.82 15.76 -0.09 15.73 15.87 15.6 597047 15.9 56610 15.71 852774 13440270 351
2021-01-25 15.71 15.82 0.13 15.84 15.89 15.7 674907 15.85 53983 15.82 855108 13523877 372
2021-01-24 15.95 15.71 -0.25 15.7 15.84 15.6 652069 15.95 32733 15.65 584142 9177021 273
2021-01-21 15.95 15.95 -0.15 15.8 16.1 15.76 662199 16.05 38530 15.66 1331657 21236079 434
2021-01-20 15.76 15.95 0.23 15.99 16.08 15.75 662449 16 208380 15.65 1467950 23416917 531
2021-01-19 15.59 15.76 0.06 15.65 15.89 15.43 301218 15.85 216420 15.75 1390362 21918041 613
2021-01-18 15.63 15.59 -0.08 15.55 15.7 15.5 279208 15.6 192570 15.35 960303 14974226 531
2021-01-17 15.51 15.63 0.09 15.6 15.85 15.43 262827 15.79 212620 15.5 1349817 21100634 1002
2021-01-14 15.56 15.51 -0.01 15.55 15.65 15.4 228136 15.89 183530 15.45 534879 8297694 180
2021-01-13 15.54 15.56 -0.19 15.35 15.8 15.35 311153 15.74 185120 15.25 2229926 34705895 434
2021-01-12 15.51 15.54 0.09 15.6 15.7 15.3 300913 15.6 236250 15.51 1284874 19971066 527
2021-01-11 15.62 15.51 -0.24 15.38 15.81 15.35 191973 15.5 196230 15.33 2596086 40277375 695
2021-01-10 15.41 15.62 0.39 15.8 15.95 15.23 121333 15.89 181500 15.74 5236016 81796407 1269
2021-01-06 14.48 14.86 0.52 15 15 14.6 164521 15.15 285485 14.73 5371420 79809944 710
2021-01-05 14.43 14.48 0.08 14.51 14.6 14.4 930589 14.6 272155 14.39 1751510 25361046 218
2021-01-04 14.51 14.43 0 14.51 14.64 14.31 1026878 14.59 293585 14.45 1748686 25234072 431
2021-01-03 14.63 14.51 -0.17 14.46 14.63 14.41 898008 14.6 300105 14.46 395880 5742341 160
2020-12-31 14.55 14.63 -0.15 14.4 14.78 14.4 825718 14.7 271155 14.21 1002287 14662906 345
2020-12-30 14.18 14.55 0.37 14.55 14.73 14.25 941183 14.67 406818 14.21 3201822 46585219 871
2020-12-29 14.17 14.18 0.01 14.18 14.25 14.1 989246 14.25 225118 14 793410 11247485 245
2020-12-28 13.91 14.17 0.19 14.1 14.25 13.91 971161 14.25 250557 14.01 1547949 21931529 360
2020-12-27 14.05 13.91 -0.15 13.9 14 13.8 615229 14 217649 13.8 652210 9069350 182
2020-12-24 14.33 14.05 -0.39 13.94 14.4 13.9 532954 14.19 234179 13.93 1629529 22902825 630
2020-12-23 14.1 14.33 0.12 14.22 14.5 14.19 491561 14.37 51399 14.18 1399603 20061175 450
2020-12-22 13.85 14.1 0.5 14.35 14.4 13.7 638240 14.4 32049 14.27 4775304 67335218 1106
2020-12-21 14.38 13.85 -0.68 13.7 14.5 13.52 1053965 13.96 9250 13.6 5333705 73860198 984
2020-12-20 13.7 14.38 1 14.7 14.79 13.63 476042 14.79 446062 14.57 6078507 87433252 1943
2020-12-17 13.9 13.7 -0.3 13.6 13.8 13.55 263704 13.89 39130 13.56 1475771 20215543 440
2020-12-16 13.85 13.9 -0.05 13.8 14 13.77 284964 13.95 47288 13.75 1593333 22143490 589
2020-12-15 13.53 13.85 0.31 13.84 14.02 13.63 243712 13.96 19140 13.5 2711455 37558490 648
2020-12-14 13.52 13.53 0 13.52 13.74 13.5 269925 13.75 12590 13.4 285120 3857620 115
2020-12-13 13.44 13.52 0.16 13.6 13.73 13.4 247988 13.69 7140 13.33 131714 1780794 87
2020-12-10 13.61 13.44 -0.16 13.45 13.6 13.31 249079 13.77 6640 13.33 278485 3744195 134
2020-12-09 13.73 13.61 -0.13 13.6 13.75 13.5 331961 13.6 19420 13.51 215526 2934195 130
2020-12-08 13.83 13.73 -0.13 13.7 13.88 13.67 316851 13.8 16375 13.67 210062 2884509 115
2020-12-07 13.74 13.83 -0.04 13.7 13.94 13.7 295652 13.88 10470 13.65 454594 6285829 238
2020-12-06 13.78 13.74 -0.11 13.67 13.92 13.67 295404 13.82 14230 13.65 233730 3212511 118
2020-12-03 13.9 13.78 -0.05 13.85 13.9 13.7 230346 13.95 11460 13.65 306609 4224117 105
2020-12-02 13.95 13.9 -0.23 13.72 14.03 13.72 299835 13.95 19046 13.7 601710 8365893 186
2020-12-01 13.83 13.95 0.07 13.9 14 13.8 212526 14 25718 13.75 2249458 31370428 351
2020-11-30 13.72 13.83 0.06 13.78 13.95 13.61 176250 13.93 23683 13.72 1328440 18369957 499
2020-11-29 13.63 13.72 0.07 13.7 13.89 13.6 237067 13.86 29607 13.5 426592 5850897 210
2020-11-26 13.94 13.63 -0.44 13.5 13.71 13.5 183642 13.9 13182 13.41 648486 8836484 191
2020-11-25 13.58 13.94 0.07 13.65 14.15 13.63 190806 13.9 32893 13.51 4520758 63003092 1236
2020-11-24 13.37 13.58 0.4 13.77 13.77 13.3 249110 13.8 13869 13.6 1246253 16929732 369
2020-11-23 13.42 13.37 -0.03 13.39 13.5 13.27 248411 13.49 3050 13.15 915995 12244101 345
2020-11-22 13.39 13.42 0.02 13.41 13.55 13.3 218345 13.45 23550 13.1 483710 6490280 196
2020-11-19 13.61 13.39 -0.12 13.49 13.55 13.21 203743 13.8 23400 13.31 2304592 30869938 840
2020-11-18 13.86 13.61 -0.35 13.51 13.94 13.46 269650 13.93 17630 13.3 2820084 38375521 565
2020-11-17 13.66 13.86 0.28 13.94 13.95 13.7 284598 13.95 18330 13.7 1271932 17626002 365
2020-11-16 13.49 13.66 0.21 13.7 13.8 13.31 222875 13.84 16030 13.35 1863246 25458750 1079
2020-11-15 13.42 13.49 0.03 13.45 13.68 13.36 187816 13.6 13032 13.21 1133949 15295445 847
2020-11-12 13.47 13.42 -0.07 13.4 13.55 13.3 151825 13.46 47030 13.21 1760004 23617752 837
2020-11-11 13.32 13.47 0.18 13.5 13.63 13.32 171271 13.59 78380 13.05 1638613 22067840 824
2020-11-10 12.68 13.32 0.73 13.41 13.53 13.01 57023 13.47 21335 13.31 5106257 67994456 810
2020-11-09 12.23 12.68 1.22 13.45 13.45 12.29 12984 13.45 67392 12.34 3879512 49204977 979
2020-11-08 12.23 12.23 0.06 12.29 12.31 12.15 194646 12.33 48392 12.2 355198 4342884 132
2020-11-05 12.21 12.23 -0.01 12.2 12.32 12.11 62500 12.33 30442 12.08 354407 4333507 190
2020-11-04 12.17 12.21 0 12.17 12.3 12.15 117287 12.33 96592 12.12 344843 4210948 74
2020-11-03 12 12.17 0.2 12.2 12.45 11.96 80175 12.29 83247 12 2492620 30333647 578
2020-11-02 12.15 12 -0.15 12 12.27 11.9 54020 12.04 83012 11.91 4246236 50942727 682
2020-11-01 12.36 12.15 -0.22 12.14 12.35 12.1 40150 12.29 24753 12 1194920 14520962 229
2020-10-28 12.64 12.36 -0.17 12.47 12.55 12.2 98626 12.58 69430 12.31 1352351 16718451 344
2020-10-27 12.59 12.64 0.05 12.64 12.75 12.55 175300 12.73 97360 12.55 1497727 18931589 498
2020-10-26 12.9 12.59 -0.32 12.58 13 12.38 187527 12.7 30870 12.5 2443564 30771531 735
2020-10-25 13.02 12.9 -0.12 12.9 13.09 12.78 161453 13 27550 12.8 1898471 24486581 464
2020-10-22 13.36 13.02 -0.22 13.14 13.38 12.81 180050 13.48 14447 12.8 1842419 23995140 482
2020-10-21 13.4 13.36 -0.2 13.2 13.55 13.15 241254 13.4 40141 13.06 823580 11002716 242
2020-10-20 13.13 13.4 0.29 13.42 13.51 13.06 186303 13.55 90491 13.06 1558068 20874801 478
2020-10-19 13.3 13.13 -0.1 13.2 13.36 12.96 132512 13.45 75285 13.01 1474009 19355123 658
2020-10-18 13.76 13.3 -0.64 13.12 13.61 13.1 264972 13.45 45300 13.05 2116109 28135671 658
2020-10-15 13.65 13.76 -0.05 13.6 13.95 13.51 174892 13.95 40023 13.54 1039256 14295937 414
2020-10-14 13.6 13.65 0.35 13.95 13.97 13.4 265741 13.98 82375 13.65 3191074 43566891 682
2020-10-13 13.96 13.6 -0.36 13.6 13.9 13.48 282678 13.85 62475 13.45 787904 10712101 214
2020-10-12 13.97 13.96 -0.25 13.72 14.1 13.7 216585 13.98 60170 13.6 1070823 14952023 298
2020-10-11 13.83 13.97 0.17 14 14.02 13.76 191507 14 48070 13.81 1393880 19468192 358
2020-10-07 13.59 13.83 0.16 13.75 13.94 13.72 171698 13.95 96430 13.65 1871877 25884160 466
2020-10-06 13.48 13.59 0.12 13.6 13.75 13.5 247042 13.77 128761 13.5 1288809 17514018 294
2020-10-05 13.5 13.48 0 13.5 13.59 13.4 206900 13.69 164726 13.41 326541 4400944 138
2020-10-04 13.8 13.5 -0.3 13.5 13.7 13.37 171745 13.69 186111 13.5 589014 7951147 233
2020-10-01 13.74 13.8 -0.07 13.67 13.86 13.67 165764 13.88 145580 13.62 1405863 19395311 156
2020-09-30 13.74 13.74 -0.04 13.7 13.8 13.57 225413 13.75 120633 13.59 1166326 16027134 335
2020-09-29 13.29 13.74 0.31 13.6 13.89 13.32 261707 13.8 188738 13.56 4107060 56429860 810
2020-09-28 13.04 13.29 0.31 13.35 13.49 13.04 334948 13.47 135480 13 4032782 53579355 1577
2020-09-27 13.02 13.04 -0.03 12.99 13.25 12.8 200735 13.05 97381 12.86 522464 6811042 158
2020-09-24 13.34 13.02 -0.24 13.1 13.2 12.84 158504 13.25 47119 12.8 1311632 17071561 442
2020-09-23 13.01 13.34 0.1 13.11 13.59 12.91 298075 13.49 74019 13.05 3408630 45459640 1042
2020-09-22 12.89 13.01 0.11 13 13.24 12.7 101621 13.44 18419 12.84 2171586 28246330 587
2020-09-21 13.22 12.89 -0.32 12.9 13.34 12.65 183141 13.1 30769 12.75 2706559 34887655 629
2020-09-20 13.37 13.22 -0.2 13.17 13.4 13.11 200965 13.49 50809 13.15 632643 8364314 249
2020-09-17 13.41 13.37 -0.18 13.23 13.65 13.19 299138 13.35 45323 13.2 1702485 22762678 626
2020-09-16 13.5 13.41 -0.18 13.32 13.5 13.32 308638 13.65 49389 13.28 1744714 23392881 493
2020-09-15 13.69 13.5 -0.2 13.49 13.65 13.4 332505 13.51 47609 13.4 1927502 26019059 779
2020-09-14 13.46 13.69 0.23 13.69 13.98 13.45 259455 13.75 53988 13.5 1757661 24068265 702
2020-09-13 13.5 13.46 -0.1 13.4 13.59 13.4 191049 13.65 21914 13.38 438290 5899361 136
2020-09-10 13.52 13.5 -0.12 13.4 13.64 13.38 113081 13.8 22330 13.38 1232958 16643441 351
2020-09-09 13.6 13.52 -0.2 13.4 13.67 13.4 199515 13.8 18765 13.38 1290117 17446376 331
2020-09-08 13.65 13.6 0.03 13.68 13.8 13.43 231131 13.8 22686 13.5 2500663 34011868 735
2020-09-02 13.93 13.86 -0.03 13.9 14.01 13.75 402406 14 36653 13.81 756744 10484795 257
2020-09-01 14.05 13.93 -0.2 13.85 14.15 13.8 266500 14 43658 13.79 1578676 21992113 381
2020-08-31 14.27 14.05 -0.27 14 14.3 13.94 235238 14.3 30566 13.91 2615863 36760309 571
2020-08-30 14.1 14.27 0.18 14.28 14.35 14.13 362618 14.3 58875 14.2 1109063 15831854 425
2020-08-27 14.24 14.1 -0.1 14.14 14.43 14.04 280524 14.48 44693 14.05 1845760 26021542 593
2020-08-26 14.56 14.24 -0.44 14.12 14.56 14.12 488825 14.5 61618 14.1 1664158 23704406 525
2020-08-25 14.76 14.56 -0.17 14.59 14.9 14.3 539625 14.65 56164 14.5 1577116 22964442 388
2020-08-24 14.69 14.76 -0.08 14.61 15 14.57 446667 14.98 58579 14.5 2453777 36206142 597
2020-08-23 14.21 14.69 0.69 14.9 14.93 14.21 450830 14.95 62492 14.81 4612205 67750955 1269
2020-08-19 14.15 14.21 0.1 14.25 14.39 14.1 533419 14.27 38650 14 1093405 15540106 321
2020-08-18 14.2 14.15 0.05 14.25 14.33 13.91 632982 14.1 38300 14 1717996 24301857 439
2020-08-17 14.39 14.2 -0.42 13.97 14.5 13.92 480624 14.09 84550 13.91 3541958 50298586 800
2020-08-16 13.97 14.39 0.28 14.25 15.21 14.13 438767 14.49 52205 14.16 2902821 41761718 841
2020-08-13 13.93 13.97 0.17 14.1 14.24 13.7 209819 14.2 63305 14 3792679 52989955 897
2020-08-12 13.9 13.93 0.1 14 14.1 13.84 281704 14.05 79349 13.81 1269444 17685330 317
2020-08-11 14.01 13.9 -0.07 13.94 14.1 13.8 256020 14.12 72779 13.85 1870792 26011391 549
2020-08-10 14.04 14.01 -0.1 13.94 14.15 13.9 207874 14.1 54881 13.85 1561503 21883727 409
2020-08-09 13.97 14.04 0.12 14.09 14.16 13.9 250017 14.19 80055 14 1020287 14326275 332
2020-08-06 14.07 13.97 -0.17 13.9 14.1 13.87 210892 14 45751 13.86 2073170 28960348 484
2020-08-05 13.89 14.07 0.11 14 14.24 13.91 181099 14.18 90231 13.85 2411780 33925116 587
2020-08-04 13.79 13.89 0.11 13.9 14.06 13.75 57270 14.3 44411 13.75 1280458 17786008 367
2020-07-29 14.18 13.79 -0.38 13.8 14 13.6 32144 14.37 24639 13.68 3056300 42154549 650
2020-07-28 14.76 14.18 -0.77 13.99 14.84 13.55 147428 13.6 29899 13.76 6281736 89050163 1142
2020-07-27 15.03 14.76 -0.41 14.62 15.25 14.5 108324 15 38450 14.55 3878080 57244709 1029
2020-07-26 14.13 15.03 1.17 15.3 15.53 14.12 6035 15.49 66168 15.16 5490772 82530210 2273
2020-07-22 13.67 14.13 0.78 14.45 14.45 13.9 134454 14.49 10736 13.75 2240521 31660301 846
2020-07-21 13.46 13.67 0.59 14.05 14.05 13.4 117431 14.09 10350 13.8 3687859 50410335 1018
2020-07-20 13.12 13.46 0.57 13.69 13.7 13.25 58990 13.75 36405 13.15 1123662 15122239 297
2020-07-19 13.03 13.12 0.17 13.2 13.38 12.84 75363 13.48 45705 13.1 1143216 14995474 550
2020-07-16 13.22 13.03 0.08 13.3 13.39 12.8 76860 13.5 9060 13.06 2282179 29741524 713
2020-07-15 13.94 13.22 -1.02 12.92 14.05 12.65 281212 13.85 12500 12.85 1967321 25999096 641
2020-07-14 14.16 13.94 -0.21 13.95 14.14 13.82 430617 14 22665 13.8 617709 8611159 197
2020-07-13 14.18 14.16 -0.25 13.93 14.45 13.9 276047 14 27665 13.86 1047799 14838310 369
2020-07-12 13.99 14.18 0.3 14.29 14.29 14 200565 14.3 21627 14.21 421246 5973111 160
2020-07-09 14.33 13.99 -0.33 14 14.19 13.81 118058 14.48 19105 13.86 1734961 24275910 671
2020-07-08 14.41 14.33 -0.41 14 14.68 14 158990 14.34 18097 13.93 3356848 48088541 725
2020-07-07 14.36 14.41 -0.06 14.3 14.47 14.3 324448 14.45 46441 14.2 1781823 25672457 462
2020-07-06 14.14 14.36 0.25 14.39 14.5 14.1 215914 14.47 54022 14.05 1438269 20660504 529
2020-07-05 13.99 14.14 0.14 14.13 14.3 13.96 178564 14.32 6548 14 886926 12542475 364
2020-06-30 13.91 13.99 -0.08 13.83 14.19 13.83 95546 14.25 8070 13.77 1467075 20526790 437
2020-06-29 14.14 13.91 -0.29 13.85 14.1 13.8 123079 13.99 53200 13.81 1402392 19508910 584
2020-06-28 14.27 14.14 -0.36 13.91 14.5 13.85 106526 14.47 38199 13.91 2880550 40716672 804
2020-06-25 14.74 14.27 -0.9 13.84 15.25 13.84 42247 14.45 11670 13.8 9954723 142055492 1872
2020-06-24 12.61 13.87 1.26 13.87 13.87 13.87 0 0 20016 13.87 1348640 18705639 52
2020-06-23 12.61 13.18 0.83 13.44 13.55 12.89 62797 13.57 26820 13.21 5134842 67702077 1085
2020-06-22 12.26 12.61 0.54 12.8 12.93 12.45 192039 12.69 18768 12.6 3571609 45055584 845
2020-06-21 12.36 12.26 0.04 12.4 12.41 12 157501 12.5 59368 12.15 766116 9390541 238
2020-06-18 12.6 12.36 -0.25 12.35 12.7 12.26 141032 12.5 38620 12.3 2342140 28938914 573
2020-06-17 12.67 12.6 -0.03 12.64 12.7 12.5 138070 12.74 22237 12.65 779474 9823355 433
2020-06-16 12.17 12.67 0.36 12.53 12.84 12.53 134571 12.7 28205 12.62 1516104 19202816 454
2020-06-15 12.22 12.17 0.19 12.41 12.63 11.91 120669 12.7 54140 12.31 4582115 55748458 1109
2020-06-14 12.16 12.22 0.04 12.2 12.3 12.03 95727 12.45 26247 12.07 1420430 17355077 506
2020-06-11 12.44 12.16 -0.24 12.2 12.6 12 107806 12.48 23393 12.32 2126651 25855221 553
2020-06-10 12.49 12.44 -0.06 12.43 12.65 12.36 114599 12.74 25960 12.13 736009 9158032 357
2020-06-09 12.82 12.49 -0.47 12.35 12.86 12.2 71849 12.74 15389 12.05 2423633 30271261 778
2020-06-08 12.34 12.82 0.36 12.7 13.16 12.28 46316 12.99 58265 13.02 5357422 68684920 1226
2020-06-07 11.41 12.34 1.14 12.55 12.55 11.71 0 0 41248 12.55 5649791 69697134 1085
2020-06-04 11.07 11.41 0.5 11.57 11.65 11.1 168473 11.6 96380 11.4 5608328 64014953 1032
2020-06-03 11.25 11.07 -0.15 11.1 11.25 10.92 155169 11.25 24630 10.92 1910242 21138759 391
2020-06-02 11.04 11.25 0.26 11.3 11.4 11.06 142709 11.36 90430 11.01 1903025 21414201 428
2020-05-31 10.65 10.96 0.39 11.04 11.05 10.74 23110 11.17 47313 10.8 993491 10887039 398
2020-05-17 11.08 11.16 0.03 11.11 11.3 11 114541 11.35 10440 10.8 935104 10440247 372
2020-05-14 11.12 11.08 -0.01 11.11 11.25 10.9 83694 11.45 11590 10.99 1316828 14591057 339
2020-05-13 11.49 11.12 -0.39 11.1 11.45 11 132861 11.5 12550 11.01 1275468 14180312 423
2020-05-12 10.94 11.49 0.46 11.4 11.7 11.23 96340 11.64 82824 11.01 2556636 29382732 672
2020-05-11 10.35 10.94 0.85 11.2 11.38 10.16 0 0 87594 10.6 4413613 48297685 1081
2020-05-10 10.12 10.35 0.36 10.48 10.59 10.08 105082 10.5 79144 10.15 1341014 13882890 439
2020-05-07 10.34 10.12 -0.22 10.12 10.36 9.92 102630 10.4 126100 9.85 1717988 17392408 596
2020-05-06 10.25 10.34 -0.02 10.23 10.44 10.2 120596 10.44 120304 10.02 2404148 24856261 824
2020-05-05 10.4 10.25 -0.2 10.2 10.64 10.1 44981 10.31 327320 10 3662565 37541575 1143
2020-05-04 10.81 10.4 -0.41 10.4 10.7 10.2 102336 10.7 87420 10.21 2617466 27211820 1211
2020-05-03 11.27 10.81 -0.44 10.83 11.11 10.41 124450 11 6000 10.3 2478775 26788401 568
2020-04-30 11.25 11.27 0.1 11.35 11.4 11.16 127635 11.35 20953 11.1 2047695 23079546 384
2020-04-29 11.64 11.25 -0.29 11.35 11.6 11.1 101730 11.35 22956 11.16 2260747 25423161 639
2020-04-28 11.45 11.64 0.07 11.52 11.75 11.5 80410 11.67 36379 11.51 1346422 15677152 411
2020-04-27 11.52 11.45 -0.01 11.51 11.69 11.3 74969 11.51 26656 11.3 1222237 13996746 433
2020-04-26 11.29 11.52 0.31 11.6 11.65 11.3 80480 11.7 20390 11.47 1520583 17523718 498
2020-04-23 10.87 11.29 0.38 11.25 11.4 10.92 55617 11.49 15260 11 1592212 17978807 476
2020-04-22 10.88 10.87 0.03 10.91 11 10.62 80083 11.25 46935 10.92 1808562 19660988 661
2020-04-21 11.1 10.88 -0.3 10.8 11.15 10.77 66747 11 59026 10.6 1521274 16551348 534
2020-04-16 11.17 11.1 0.01 11.18 11.31 10.98 61140 11.3 47200 11.1 2113253 23462396 678
2020-04-15 11.34 11.17 -0.28 11.06 11.5 10.95 58009 11.48 30425 11.05 2017978 22530900 487
2020-04-14 11.3 11.34 -0.02 11.28 11.55 11.15 32847 11.58 148789 11.1 1581483 17937874 483
2020-04-13 10.9 11.3 0.4 11.3 11.5 11.15 27436 11.37 113575 11.1 2564445 28966439 560
2020-04-12 11.33 10.9 -0.33 11 11.19 10.79 21499 11.7 112465 10.8 1308229 14263351 536
2020-04-09 10.94 11.33 0.16 11.1 11.94 10.8 32595 11.7 9950 10.6 5017412 56870668 1192
2020-04-08 10.04 10.94 1 11.04 11.04 10.47 0 0 17330 11.04 8361227 91445937 1224
2020-04-07 9.21 10.04 0.92 10.13 10.13 9.51 0 0 48785 10.13 5403094 54225858 708
2020-04-06 8.65 9.21 0.79 9.44 9.48 8.73 2718 9.5 119825 9.36 3844693 35408528 1230
2020-04-05 8.8 8.65 -0.21 8.59 9.05 8.58 60340 8.73 76270 8.56 1200803 10384159 467
2020-04-02 8.42 8.8 0.38 8.8 9 8.4 32450 9.05 55978 8.8 3214136 28284169 800
2020-04-01 8.29 8.42 0.11 8.4 8.59 8.2 71554 8.47 95548 8.3 2123043 17874244 787
2020-03-31 8.02 8.29 0.38 8.4 8.41 8.08 58550 8.48 63190 8.21 2495558 20694085 598
2020-03-30 8.25 8.02 -0.24 8.01 8.24 7.97 174809 8.09 25280 7.9 1901329 15249956 602
2020-03-29 8.31 8.25 -0.08 8.23 8.34 8.16 129910 8.35 12820 8.15 2185929 18038840 683
2020-03-26 8.22 8.31 0.08 8.3 8.4 8.2 50532 8.5 96756 8.19 2797123 23241508 732
2020-03-25 8.21 8.22 -0.01 8.2 8.52 8.1 62622 8.4 136835 8.15 3061144 25169040 920
2020-03-24 8.45 8.21 -0.35 8.1 8.5 8 34680 8.05 37660 8 3082126 25315119 1114
2020-03-23 8.03 8.45 0.22 8.25 8.83 8 23334 8.47 38560 8.25 4950265 41828533 1116
2020-03-22 7.65 8.03 0.13 7.78 8.3 7.7 48326 8.19 8740 7.5 3587120 28788647 703
2020-03-19 7.26 7.65 0.51 7.77 7.98 6.54 500 7.97 5850 7 9766931 74738774 1045
2020-03-18 8.03 7.26 -0.8 7.23 8.05 7.23 2600 7.23 0 0 1729002 12558148 306
2020-03-17 8.92 8.03 -0.89 8.03 8.5 8.03 1725 8.03 0 0 1510646 12133672 256
2020-03-16 9.91 8.92 -0.99 8.92 9.52 8.92 11500 8.92 0 0 2645406 23599172 241
2020-03-15 11 9.91 -1.1 9.9 10.94 9.9 33936 9.9 0 0 1391972 13798396 178
2020-03-11 11.06 11 -0.26 10.8 11.43 10.62 34298 11.08 5335 11.15 1973317 21710958 630
2020-03-10 11.27 11.06 -0.01 11.26 11.4 10.75 27170 11.4 15680 10.99 2724219 30139746 801
2020-03-09 12.39 11.27 -1.23 11.16 11.95 11.16 5300 11.16 0 0 2017059 22734461 276
2020-03-08 13.48 12.39 -0.94 12.54 13 12.21 22122 12.74 13514 12.41 1098632 13611760 518
2020-03-05 13.42 13.48 -0.02 13.4 13.98 13.4 22532 13.75 45850 13.3 537936 7251608 216
2020-03-04 13.69 13.42 -0.1 13.59 13.6 13.27 51172 13.89 28450 13.11 2047503 27486414 271
2020-03-03 13.27 13.69 0.43 13.7 13.89 13.55 24672 13.99 172851 13.5 354219 4850324 205
2020-03-02 13.2 13.27 0.1 13.3 13.59 13 7072 13.3 23000 12.8 1316262 17463539 367
2020-03-01 14.51 13.2 -1.21 13.3 14.07 13.06 18813 13.29 16000 13.21 1318584 17399967 368
2020-02-27 15.19 14.51 -0.65 14.54 15.47 14.02 33384 14.27 5000 14.08 1574119 22839023 756
2020-02-26 15.7 15.19 -0.2 15.5 15.55 15 42783 15.93 13535 15.11 1188319 18045489 598
2020-02-12 16.84 16.8 -0.04 16.8 16.9 16.7 42747 16.95 30516 16.61 717547 12051427 173
2020-02-11 16.6 16.84 0.23 16.83 16.92 16.7 44461 16.95 31467 16.6 782051 13169579 314
2020-02-10 16.82 16.6 -0.13 16.69 16.8 16.45 52224 16.74 27211 16.55 112746 1871562 94
2020-02-09 16.65 16.82 0.1 16.75 16.99 16.67 36569 16.98 19470 16.4 503002 8458784 292
2020-02-06 16.28 16.65 0.42 16.7 16.87 16.38 18999 16.8 19272 16.2 2537984 42268376 602
2020-01-16 16.06 16.18 0.19 16.25 16.27 16.1 54359 16.4 12570 15.9 273843 4430374 91
2020-01-15 16.02 16.06 0.08 16.1 16.19 16.01 61510 16.18 14095 16 177032 2843584 86
2020-01-14 16.03 16.02 0.22 16.25 16.25 15.99 45325 16.39 37551 16.01 137862 2208949 87
2020-01-13 16.27 16.03 -0.31 15.96 16.25 15.96 43785 16.49 6850 15.88 323715 5188386 141
2019-12-12 15.96 16.11 0.34 16.3 16.39 16 14500 16.35 12237 16.06 778409 12542485 383
2019-12-11 16.24 15.96 -0.28 15.96 16.17 15.87 6130 16 35420 15.91 962303 15354423 306
2019-12-10 16.27 16.24 -0.16 16.11 16.48 16.11 6980 16.35 29855 16.1 950871 15437589 407
2019-12-09 16.67 16.27 -0.57 16.1 16.77 16.06 13528 16.49 21270 16.05 871343 14174806 375
2019-12-08 16.99 16.67 -0.39 16.6 16.9 16.4 24488 16.7 10031 16.5 86227 1437097 105
2019-12-05 17 16.99 -0.06 16.94 17.27 16.65 18750 16.9 4950 16.51 540374 9180857 298
2019-12-04 16.8 17 0.2 17 17.35 16.91 11440 17.15 15399 16.95 1563401 26582218 304
2019-12-03 16.84 16.8 0.06 16.9 17 16.5 8590 18.17 7497 16.75 444337 7467077 194
2019-12-02 17.42 16.84 -0.62 16.8 17.79 16.51 7734 18.17 1760 16.2 693467 11676236 302
2019-12-01 17.62 17.42 -0.32 17.3 17.98 17.13 29953 17.88 7570 17.21 26272 457539 32
2019-11-28 17.52 17.62 0.08 17.6 17.7 17 22109 18.35 3600 17.53 234426 4131415 189
2019-11-27 17.53 17.52 -0.48 17.05 17.78 17.05 35085 17.63 1556 17 340816 5971338 134
2019-11-26 18.03 17.53 -0.68 17.35 17.78 17.31 33938 18.33 1390 17.31 1245887 21845319 340
2019-11-25 18.12 18.03 -0.32 17.8 18.1 17.8 45938 18.22 3240 17.78 366496 6607288 178
2019-11-24 18.14 18.12 0.09 18.23 18.23 18.03 34463 18.6 24040 17.91 16025 290451 35
2019-11-21 17.99 18.14 0.11 18.1 18.37 17.95 16373 18.4 3840 17.96 1692329 30699484 411
2019-11-20 18.1 17.99 -0.13 17.97 18.12 17.85 40699 18.9 7957 17.91 1452561 26137020 278
2019-11-19 18.39 18.1 -0.33 18.06 18.31 18.05 65253 18.5 3900 18.02 553192 10013644 95
2019-11-18 18.7 18.39 -0.45 18.25 18.61 18.21 82194 18.9 1410 18.04 765526 14076790 204
2019-11-17 18.72 18.7 -0.02 18.7 18.9 18.52 112574 18.9 400 18.45 182598 3415228 87
2019-11-14 18.83 18.72 -0.19 18.64 18.9 18.64 107116 18.99 350 18.6 312846 5855243 225
2019-11-13 19.02 18.83 -0.22 18.8 19.01 18.71 102636 19.05 20887 18.7 189963 3576611 167
2019-11-12 18.98 19.02 0.07 19.05 19.24 18.9 99791 19.2 19850 18.94 2262875 43044424 449
2019-11-11 19.13 18.98 -0.23 18.9 19.25 18.9 102462 19.25 14451 18.9 1143927 21715374 271
2019-11-07 18.94 19.13 0.07 19.01 19.26 19.01 64182 19.3 4725 18.94 57434 1098711 79
2019-11-06 19.35 18.94 -0.33 19.02 19.25 18.9 82606 19.3 22823 18.95 714063 13526646 321
2019-11-05 19.27 19.35 0.03 19.3 19.41 19.2 73167 19.39 16550 19.16 503358 9739909 384
2019-11-04 19.38 19.27 -0.13 19.25 19.6 19.17 65597 19.4 12750 19.16 316129 6092286 150
2019-11-03 18.87 19.38 0.47 19.34 19.53 19.02 60275 19.6 23610 19.31 1222029 23685228 529
2019-10-31 18.54 18.87 0.46 19 19.2 18.51 28471 19.3 11885 18.85 1192146 22501448 343
2019-10-30 18.48 18.54 0.2 18.68 18.7 18.21 72338 18.79 30141 18.51 436846 8100384 232
2019-10-29 18.24 18.48 0.18 18.42 18.65 18.1 76039 18.65 17551 18.2 337617 6238914 179
2019-10-28 18.29 18.24 -0.19 18.1 18.4 18.05 66449 18.49 13101 18.05 531326 9690415 64
2019-10-27 18.02 18.29 0.33 18.35 18.45 18.18 60514 18.49 18096 18.2 55944 1023240 53
2019-10-24 17.83 18.02 0.56 18.39 18.39 17.85 49520 18.49 10650 18.12 3178052 57282766 226
2019-10-23 17.77 17.83 0.03 17.8 18 17.65 37815 18.1 4900 17.51 447226 7972896 107
2019-10-22 17.79 17.77 0.08 17.87 18 17.7 41577 17.96 4250 17.7 1012675 17997107 270
2019-10-21 17.91 17.79 0.06 17.97 18 17.6 52656 18 4850 17.71 436474 7766896 164
2019-10-20 17.98 17.91 -0.1 17.88 18 17.88 32627 18.21 15625 17.88 369117 6609268 100
2019-10-17 17.99 17.98 -0.09 17.9 18.04 17.9 21830 18.21 5425 17.81 324500 5835345 96
2019-10-16 17.89 17.99 0.11 18 18.15 17.93 21610 18.21 20575 17.95 3283483 59072477 247
2019-10-15 18.12 17.89 -0.27 17.85 18.24 17.8 15584 18.21 31185 17.85 76152 1362289 57
2019-10-14 18.03 18.12 -0.13 17.9 18.28 17.9 14559 18.3 11423 17.9 1724526 31244356 658
2019-10-13 18.06 18.03 -0.05 18.01 18.29 17.7 5980 18.69 3750 17.75 304395 5487153 149
2019-10-10 18.09 18.06 -0.15 17.94 18.48 17.62 9780 18.2 3750 17.75 937413 16926059 347
2019-10-09 18.31 18.09 -0.3 18.01 18.3 18.01 31780 18.65 2351 18.01 208369 3770177 95
2019-10-08 18.58 18.31 -0.28 18.3 18.69 18.11 151255 18.65 1401 18.01 533684 9772194 223
2019-10-07 18.59 18.58 0.03 18.62 18.79 18.45 153193 18.7 864 18.47 1241295 23061278 586
2019-10-03 19.2 18.59 -0.5 18.7 19.2 18.25 160543 18.8 796 18.31 1052834 19568042 340
2019-10-02 19.56 19.2 -0.65 18.91 19.56 18.91 157297 19.2 7364 18.9 574712 11036311 152
2019-10-01 19.43 19.56 0.07 19.5 19.7 19.5 171792 19.7 9364 19.23 1158946 22663283 229
2019-09-30 19.39 19.43 -0.09 19.3 19.55 19.3 133829 19.39 13171 19.27 744436 14463893 293
2019-09-29 18.47 19.39 0.83 19.3 19.6 19.01 138105 19.8 31048 19.3 863014 16737172 304
2019-09-26 18.04 18.47 0.41 18.45 19.15 18.15 135200 18.7 27264 18.11 937694 17320181 239
2019-09-25 17.52 18.04 0.48 18 18.5 17.64 22000 18.5 20400 17.5 1363755 24599444 211
2019-09-24 18.26 17.52 -0.62 17.64 18 17.1 33460 17.99 17983 17.64 680719 11925545 353
2019-09-22 19.34 17.9 -1.36 17.98 19.01 17.49 135635 18.5 0 0 2370591 42439726 644
2019-09-18 19.38 19.2 -0.18 19.2 19.35 19.05 185524 19.5 8916 19.17 194356 3732121 108
2019-09-17 19.43 19.38 -0.13 19.3 19.6 19.06 198748 19.44 8225 19.01 2347906 45500035 1011
2019-09-15 19.71 19.6 -0.16 19.55 19.83 19.53 195702 19.84 19736 19.21 128861 2525452 69
2019-09-12 19.94 19.71 0.05 19.99 19.99 19.7 220276 20.1 19036 19.6 464832 9162103 211
2019-09-11 19.96 19.94 -0.03 19.93 20.18 19.72 208027 20.2 21936 19.67 300804 5997297 98
2019-09-10 19.67 19.96 0.32 19.99 20.15 19.51 222392 19.87 20686 19.59 1279124 25527289 311
2019-09-09 19.77 19.67 -0.19 19.58 19.81 19.55 276638 19.99 21943 19.25 219734 4322741 142
2019-09-08 19.73 19.77 0.07 19.8 19.96 19.67 267326 19.99 20586 19.61 285919 5651429 53
2019-09-05 19.62 19.73 0.23 19.85 19.95 19.61 210204 19.94 20586 19.61 1876614 37029872 92
2019-08-25 18.54 18.25 -0.5 18.04 18.88 18 55814 18.4 9675 17.78 1509724 27555942 201
2019-08-22 18.58 18.54 -0.04 18.54 18.6 18.49 30655 18.99 11527 18.26 1515876 28110349 119
2019-08-21 18.55 18.58 -0.13 18.42 18.77 18.42 65643 18.8 17052 18.26 1805195 33540141 244
2019-08-20 18.58 18.55 -0.02 18.56 18.84 18.35 76908 18.81 14178 18.5 385364 7148443 170
2019-08-19 18.91 18.58 -0.31 18.6 18.96 18.49 46840 18.99 19027 18.38 464228 8623119 197
2019-08-18 18.75 18.91 -0.05 18.7 19.1 18.7 40440 19 16112 18.38 370177 7000033 183
2019-08-15 18.49 18.75 0.21 18.7 18.93 18.32 45797 18.91 38902 18.38 1724039 32318110 454
2019-08-15 18.49 18.75 0.21 18.7 18.93 18.32 45797 18.91 38902 18.38 1724039 32318110 454
2019-08-15 18.49 18.75 0.21 18.7 18.93 18.32 45797 18.91 38902 18.38 1724039 32318110 454
2019-08-08 17.47 17.94 0.62 18.09 18.2 17.35 11224 18.2 38090 17.5 2909178 52203834 722
2019-08-08 17.47 17.94 0.62 18.09 18.2 17.35 11224 18.2 38090 17.5 2909178 52203834 722
2019-08-08 17.47 17.94 0.62 18.09 18.2 17.35 11224 18.2 38090 17.5 2909178 52203834 722
2019-08-08 17.47 17.94 0.62 18.09 18.2 17.35 11224 18.2 38090 17.5 2909178 52203834 722
2019-08-08 17.47 17.94 0.62 18.09 18.2 17.35 11224 18.2 38090 17.5 2909178 52203834 722
2019-08-08 17.47 17.94 0.62 18.09 18.2 17.35 11224 18.2 38090 17.5 2909178 52203834 722
2019-08-08 17.47 17.94 0.62 18.09 18.2 17.35 11224 18.2 38090 17.5 2909178 52203834 722
2019-08-08 17.47 17.94 0.62 18.09 18.2 17.35 11224 18.2 38090 17.5 2909178 52203834 722
2019-08-08 17.47 17.94 0.62 18.09 18.2 17.35 11224 18.2 38090 17.5 2909178 52203834 722
2019-08-08 17.47 17.94 0.62 18.09 18.2 17.35 11224 18.2 38090 17.5 2909178 52203834 722
2019-08-08 17.47 17.94 0.62 18.09 18.2 17.35 11224 18.2 38090 17.5 2909178 52203834 722
2019-08-08 17.47 17.94 0.62 18.09 18.2 17.35 11224 18.2 38090 17.5 2909178 52203834 722
2019-08-07 17.33 17.47 -0.03 17.3 17.51 17.15 253048 17.58 65900 17.05 840802 14692781 213
2019-08-06 17.11 17.33 0.29 17.4 17.47 17.16 240324 17.49 21400 16.67 1287072 22309683 257
2019-08-05 16.91 17.11 0.39 17.3 17.35 16.99 158516 17.4 11900 16.81 1023238 17503843 506
2019-08-04 16.54 16.91 0.37 16.91 17 16.62 131042 16.95 74414 16.91 933150 15777436 189
2019-08-01 16.49 16.54 0.16 16.65 16.77 16.31 175868 16.78 12385 16.62 157359 2602140 54
2019-08-01 16.49 16.54 0.16 16.65 16.77 16.31 175868 16.78 12385 16.62 157359 2602140 54
2019-08-01 16.49 16.54 0.16 16.65 16.77 16.31 175868 16.78 12385 16.62 157359 2602140 54
2019-07-25 16.62 16.55 -0.12 16.5 16.78 16.5 211907 16.8 27166 16.5 170919 2829501 126
2019-07-24 16.61 16.62 -0.11 16.5 16.7 16.5 161389 16.8 9209 16.5 658921 10950327 216
2019-07-22 16.5 16.61 0.1 16.6 16.65 16.55 174783 16.65 9400 16.51 686582 11401212 195
2019-07-21 16.63 16.5 -0.11 16.52 16.59 16.41 187279 16.59 25200 16.52 394831 6516629 231
2019-07-18 16.63 16.63 -0.03 16.6 16.88 16.55 160845 16.84 3300 16.52 150585 2504570 141
2019-07-18 16.63 16.63 -0.03 16.6 16.88 16.55 160845 16.84 3300 16.52 150585 2504570 141
2019-07-18 16.63 16.63 -0.03 16.6 16.88 16.55 160845 16.84 3300 16.52 150585 2504570 141
2019-06-27 16.79 17.1 0.41 17.2 17.25 16.98 29399 17.45 131140 17.12 2337817 39974951 369
2019-06-27 16.79 17.1 0.41 17.2 17.25 16.98 29399 17.45 131140 17.12 2337817 39974951 369
2019-06-24 16.46 16.34 -0.15 16.31 16.48 16.25 147679 16.5 16400 16.21 883556 14433690 200
2019-06-23 16.46 16.46 0.03 16.49 16.5 16.3 154249 16.48 17100 16.1 16781 276283 9
2019-06-20 16.28 16.46 0.22 16.5 16.5 16.2 144511 16.6 6500 15.85 229561 3777492 110
2019-06-20 16.28 16.46 0.22 16.5 16.5 16.2 144511 16.6 6500 15.85 229561 3777492 110
2019-06-20 16.28 16.46 0.22 16.5 16.5 16.2 144511 16.6 6500 15.85 229561 3777492 110
2019-06-13 16.47 16.66 0.13 16.6 16.7 16.59 43637 16.64 11625 16.31 631446 10518459 175
2019-06-12 16.61 16.47 0.07 16.68 16.7 16.3 81777 16.8 44630 16.44 707615 11651030 169
2019-06-11 16.64 16.61 -0.19 16.45 16.7 16.42 76212 16.88 34300 16.21 2171348 36065036 485
2019-06-10 16.37 16.64 0.33 16.7 16.95 16.1 18538 16.98 36300 16.12 1611482 26807372 684
2019-06-09 16.18 16.37 0.31 16.49 16.49 16.05 26315 16.49 9200 15.76 423041 6927000 315
2019-06-03 16.01 16.18 0.19 16.2 16.3 16 15177 16.5 15200 15.82 255010 4126689 144
2019-06-02 16 16.01 0 16 16.19 15.85 31922 16.3 9960 15.76 10989 175941 17
2019-05-30 16.12 16 -0.11 16.01 16.03 15.95 19072 16.3 9340 15.76 676204 10816147 101
2019-05-23 15.97 16.19 0.43 16.4 16.4 16 6662 16.48 12318 15.78 222358 3600711 153
2019-05-22 15.59 15.97 0.41 16 16 15.72 19603 16.2 13618 15.76 509935 8145678 178
2019-05-21 15.63 15.59 0.26 15.89 15.89 15.31 33582 15.93 41913 15.51 379131 5909572 237
2019-05-20 15.69 15.63 -0.19 15.5 15.71 15.49 42332 15.65 35741 15.5 615593 9624281 192
2019-05-19 15.56 15.69 0.19 15.75 15.9 15.55 40661 15.98 35206 15.5 357565 5608602 193
2019-05-16 15.7 15.56 0.2 15.9 15.9 15.36 28661 15.99 16406 15.51 1351505 21027888 308
2019-05-15 15.77 15.7 0.11 15.88 15.88 15.62 48161 15.9 14206 15.5 1339186 21026381 367
2019-05-14 15.62 15.77 0 15.62 16 15.6 40661 15.99 18736 15.56 436524 6885173 190
2019-05-13 15.66 15.62 0.34 16 16 15.16 52218 16 26793 15.66 1407442 21987530 229
2019-05-12 15.56 15.66 0.11 15.67 15.72 15.6 38371 16 23036 15.55 20700 324156 14
2019-05-09 15.57 15.56 0.33 15.9 15.9 15.4 36002 16 21926 15.71 100745 1567709 62
2019-05-06 15.97 15.82 -0.37 15.6 15.9 15.55 49815 16.1 34331 15.51 1178510 18639672 184
2019-05-05 16 15.97 -0.1 15.9 16 15.86 53815 16.1 37631 15.7 974099 15556604 146
2019-05-02 15.9 16 0.1 16 16.2 15.9 106727 16.34 35226 15.7 716287 11459409 82
2019-04-30 16 15.9 -0.1 15.9 16 15.85 132788 16.34 16951 15.87 331035 5262197 149
2019-04-24 16.02 16 0.08 16.1 16.23 15.86 111535 16.23 21246 15.7 481438 7704501 177
2019-04-23 16.26 16.02 -0.26 16 16.25 15.7 139467 16.1 28276 15.7 1058904 16963104 291
2019-04-22 16.53 16.26 -0.43 16.1 16.84 16.05 199108 16.5 14100 16.01 820336 13335663 380
2019-04-21 16.73 16.53 -0.22 16.51 16.55 16.42 198524 16.89 15600 16.42 73607 1216477 32
2019-04-18 16.59 16.73 -0.03 16.56 16.95 16.55 204775 16.89 25400 16.4 1008293 16865441 180
2019-04-17 16.53 16.59 0.19 16.72 16.8 16.46 192717 16.9 27600 16.5 107199 1778317 57
2019-04-16 16.61 16.53 -0.11 16.5 16.95 16.5 183920 16.95 26900 16.41 550800 9106685 178
2019-04-15 16.54 16.61 0.26 16.8 16.85 16.5 187369 16.95 32400 16.55 825286 13706386 485
2019-04-14 16.64 16.54 -0.12 16.52 16.8 16.5 167381 16.8 27810 16.51 240178 3972007 184
2019-04-11 16.81 16.64 -0.26 16.55 16.98 16.5 176278 16.75 24600 16.6 971070 16158940 169
2019-04-10 16.78 16.81 0.02 16.8 16.98 16.73 174641 17 38767 16.65 204801 3442254 90
2019-04-03 17.16 17.35 0.19 17.35 17.5 17.2 134406 17.55 99045 17.08 1613985 27996149 342
2019-04-02 17.24 17.16 -0.04 17.2 17.3 17.07 111978 17.3 81555 17.05 578099 9917742 177
2019-04-01 17.07 17.24 0.03 17.1 17.39 17.1 117528 17.3 89025 17.05 2495046 43002433 908
2019-03-27 16.68 16.7 -0.11 16.57 16.91 16.41 120197 16.98 7855 16.35 801751 13386118 333
2019-03-26 16.77 16.68 0.33 17.1 17.1 16.41 115023 17.26 33855 16.7 715416 11935694 288
2019-03-25 17.21 16.77 -0.51 16.7 17.03 16.68 141442 17.28 25505 16.66 763592 12809156 177
2019-03-24 16.98 17.21 0.22 17.2 17.37 17.05 136594 17.38 54355 17.03 609337 10486439 317
2019-03-21 16.95 16.98 0.05 17 17.09 16.9 136572 17.1 43955 16.77 2455094 41687145 256
2019-03-20 16.99 16.95 -0.18 16.81 17.05 16.7 152972 17.14 48700 16.8 2371283 40202149 336
2019-03-19 17.16 16.99 -0.25 16.91 17.3 16.71 135281 17.3 11400 16.52 3371630 57270328 526
2019-03-14 17.52 17.32 -0.29 17.23 17.59 17 122494 17.49 36660 17.14 3511994 60833240 1641
2019-03-11 17.33 17.66 0.37 17.7 17.85 17.35 145003 17.8 61551 17.4 2075242 36658839 741
2019-03-10 17.33 17.33 0.1 17.43 17.47 17.25 102090 17.47 38191 17.1 97218 1684477 53
2019-02-27 17.25 17.2 -0.08 17.17 17.35 17.16 226977 17.3 124448 17.05 599034 10302497 222
2019-02-25 17.01 17.25 0.39 17.4 17.5 17 223397 17.49 23698 16.95 1305524 22526783 190
2019-02-17 16.81 17.31 0.68 17.49 17.51 16.94 131646 17.59 84931 17.4 3065513 53071376 983
2019-02-14 16.93 16.81 -0.21 16.72 16.9 16.7 179061 16.95 26431 16.57 406569 6834349 222
2019-01-10 16.03 16.18 0.28 16.31 16.44 15.87 110426 16.4 113903 16.31 2109957 34130201 1036
2018-12-30 15.26 15.11 -0.25 15.01 15.29 14.99 130432 15.3 57060 15.01 535865 8095957 220
2018-12-27 15.04 15.26 -0.04 15 15.44 15 163166 15 93750 14.85 845502 12906251 297
2018-12-26 14.75 15.04 0.25 15 15.2 14.91 176302 15.15 127417 14.91 839270 12623925 313
2018-12-25 14.71 14.75 0.09 14.8 14.91 14.51 186020 14.98 112757 14.7 532557 7857775 234
2018-12-24 14.63 14.71 0.45 15.08 15.08 14.32 182991 15.15 121805 14.72 1016932 14961969 311
2018-11-14 13.97 13.64 -0.35 13.62 13.83 13.55 149127 13.63 90730 13.56 3069590 41864323 1120
2018-11-13 14.18 13.97 -0.35 13.83 14.29 13.8 182135 14.13 27950 13.81 2520960 35206075 880
2018-11-12 14.22 14.18 0.03 14.25 14.38 13.96 244198 14.48 100026 14.22 2392358 33924318 893
2018-11-11 14.48 14.22 -0.22 14.26 14.53 14.04 234681 14.44 102056 14.12 841023 11963116 369
2018-11-01 14.19 14.04 -0.02 14.17 14.25 13.85 108527 14.3 4122 13.9 4761583 66839269 400
2018-10-31 14.25 14.19 -0.35 13.9 14.5 13.9 75936 14.2 18160 13.89 3543127 50277264 795
2018-10-30 14.2 14.25 -0.04 14.16 14.34 14.12 57791 14.4 8113 14.1 1110253 15817055 407
2018-10-29 14.21 14.2 -0.1 14.11 14.4 14.1 78941 14.47 12002 14.11 1224860 17390724 449
2018-10-28 14.26 14.21 -0.09 14.17 14.5 14.1 61201 14.6 7301 14.04 1109157 15760625 320
2018-10-25 14.42 14.26 -0.02 14.4 14.5 14 69411 14.45 10941 14 1025039 14620973 682
2018-10-24 14.98 14.42 -0.66 14.32 14.99 14.17 170501 14.64 22293 14.16 937149 13516897 690
2018-10-23 14.87 14.98 0.03 14.9 15.12 14.8 255084 14.9 28160 14.72 1063470 15930911 306
2018-10-22 14.66 14.87 0.34 15 15 14.62 157317 15 30220 14.81 348096 5175839 201
2018-10-21 14.92 14.66 -0.22 14.7 14.89 14.5 103292 14.94 46905 14.63 293136 4297884 169
2018-10-18 15.45 14.92 -0.64 14.81 15.4 14.76 87576 15.25 37847 14.81 670404 10002269 329
2018-10-17 15.33 15.45 -0.16 15.17 15.67 15.17 102126 15.5 71762 15.17 1157725 17881315 774
2018-10-16 15.03 15.33 0.13 15.16 15.6 15 72945 15.33 46111 15.15 1488938 22820798 646
2018-10-15 15.27 15.03 -0.43 14.84 15.22 14.81 27525 15.45 27111 14.81 438884 6598319 326
2018-10-14 15.05 15.27 0.15 15.2 15.6 15.15 14425 15.59 36662 15.12 141032 2153862 84
2018-10-11 15.39 15.05 -0.09 15.3 15.69 14.13 11125 15.68 17704 15 447671 6737165 281
2018-10-10 15.41 15.39 -0.07 15.34 15.55 15.3 8360 15.8 17420 15.16 3396753 52279869 341
2018-10-09 15.24 15.41 0.26 15.5 15.79 15 18975 15.57 3653 15.1 1028820 15856309 336
2018-10-08 16.35 15.24 -1.05 15.3 16.4 14.95 61225 17.15 3400 14.8 1827732 27849096 736
2018-10-02 16.85 16.73 0.14 16.99 16.99 16.4 107935 16.48 40255 16.53 2022715 33837721 420
2018-10-01 17.33 16.85 -0.33 17 17.1 16.66 111062 17.66 42480 16.83 830657 14000487 275
2018-09-30 17.2 17.33 0.07 17.27 17.65 17.25 107343 17.7 45330 17.02 233084 4039660 128
2018-09-13 17.06 17.05 -0.15 16.91 17.38 16.86 89348 17.38 5760 16.8 580944 9904605 223
2018-09-12 17.38 17.06 -0.38 17 17.45 16.98 183495 17.49 23168 16.81 546670 9324681 211
2018-09-10 17.64 17.38 -0.42 17.22 17.6 17.02 201914 17.76 21252 17.21 668202 11613012 283
2018-09-09 17.61 17.64 -0.01 17.6 17.8 17.45 180115 17.8 28499 17.52 198058 3492837 102
2018-09-06 17.76 17.61 -0.26 17.5 17.94 17.45 156437 17.94 28382 17.41 333953 5880587 168
2018-09-05 18.14 17.76 -0.46 17.68 18.2 17.51 165872 18 48744 17.64 1667869 29619780 605
2018-09-04 17.95 18.14 0.05 18 18.4 17.95 140908 18.39 20162 17.86 833739 15126380 285
2018-09-03 17.89 17.95 0.01 17.9 18.3 17.6 90331 18.32 30682 17.56 982487 17633868 263
2018-09-02 18.13 17.89 -0.27 17.86 18 17.75 101074 17.9 41102 17.85 678558 12140085 293
2018-08-30 18.34 18.13 -0.33 18.01 18.25 18.01 136623 18.25 28424 18 578621 10490910 259
2018-08-29 18.23 18.34 -0.08 18.15 18.5 18.1 117270 18.39 43612 18.06 2483852 45551209 1098
2018-08-28 17.65 18.23 0.6 18.25 18.35 18 83208 18.35 43872 17.66 2336573 42602918 564
2018-08-27 17.54 17.65 0.47 18.01 18.01 17.21 92780 18.19 32272 17.25 732682 12932958 173
2018-08-26 17.39 17.54 0.01 17.4 17.6 17.4 100592 17.75 28652 17.21 358168 6282239 71
2018-08-19 17.49 17.39 -0.09 17.4 17.55 17.25 76038 17.94 16970 17.21 68635 1193347 55
2018-08-15 18.1 17.57 -0.68 17.42 18 17.19 116462 18 177395 17.11 1492134 26223695 694
2018-08-12 18.75 18.12 -0.75 18 18.5 17.87 105777 18.78 191160 17.86 334256 6056010 151
2018-08-02 17.63 17.98 0.27 17.9 18.1 17.74 180706 18.06 239156 17.5 1610462 28954311 596
2018-08-01 17.4 17.63 0.3 17.7 17.85 17.3 81616 17.79 66145 17.4 2443956 43090035 887
2018-07-31 16.75 17.4 0.78 17.53 17.7 16.82 67017 17.69 69798 17.05 1558740 27129427 657
2018-07-30 17.05 16.75 -0.29 16.76 17.23 16.7 152213 16.99 78016 16.72 263910 4421040 167
2018-07-29 16.43 17.05 0.37 16.8 17.25 16.8 137118 17.4 84239 16.61 677570 11550004 384
2018-07-24 17.22 17.08 -0.42 16.8 17.38 16.7 109996 16.97 41766 16.61 2914263 49784983 806
2018-07-15 18.24 18.45 -0.03 18.21 18.65 18.15 118980 18.49 20135 18 545059 10055123 177
2018-07-12 18.42 18.24 -0.22 18.2 19 17.6 11934 18.7 11600 18 188636 3440591 142
2018-07-09 22.39 22.29 0.51 22.9 23 21.8 68600 23 107026 22.57 731161 16296148 258
2018-07-08 22.67 22.39 -0.64 22.03 22.89 22 50500 23.2 29314 21.87 211962 4744859 110
2018-07-05 22.83 22.67 -0.13 22.7 22.83 22.61 46076 23.18 60963 22.65 245731 5570187 178
2018-07-03 23.13 23.01 -0.27 22.86 23.15 22.8 81079 23.5 92935 22.76 411871 9476982 167
2018-07-02 23.02 23.13 -0.02 23 23.4 23 60905 23.5 63528 23 457083 10572735 225
2018-06-28 22.92 23.02 0.16 23.08 23.32 22.89 57714 23.85 53809 23 1007096 23184768 386
2018-06-27 22.97 22.92 -0.17 22.8 23.5 22.61 61759 23.2 69316 22.77 695133 15929129 354
2018-06-26 23.57 22.97 -0.57 23 23.1 22.61 74509 23.6 38257 22.56 605898 13918388 266
2018-06-25 24.01 23.57 -0.76 23.25 24.48 23.06 148177 23.79 50255 23 635320 14972136 294
2018-06-21 23.39 23.66 0.36 23.75 23.8 23.26 100049 23.89 48898 23.11 607213 14365285 395
2018-06-20 23.01 23.39 0.56 23.57 23.75 23 102035 23.6 61282 23.15 656556 15359185 275
2018-06-19 23.43 23.01 -0.03 23.4 23.5 22.5 77387 23.39 59004 22.83 705141 16225527 188
2018-06-14 23.61 23.43 -0.21 23.4 23.65 23.3 63461 23.89 57055 23.3 2054017 48127094 393
2018-06-13 22.87 23.61 0.63 23.5 23.9 23.12 120163 23.63 59370 23.11 1490049 35178436 295
2018-05-31 23.2 22.91 0.02 23.22 23.3 22.36 60368 23.57 56510 22.5 1025975 23505221 577
2018-05-30 23.77 23.2 -0.94 22.83 23.92 22.8 99592 23.57 35594 22.7 1156479 26829720 409
2018-05-29 23.55 23.77 0.35 23.9 23.98 23.57 99920 23.94 44675 23.75 1696790 40336816 585
2018-05-28 23.01 23.55 0.74 23.75 23.79 23.09 115378 23.97 58444 23.58 955820 22507244 327
2018-05-23 23.97 23.6 -0.37 23.6 24.3 23.49 204214 24.1 9444 23.02 677839 15997404 261
2018-05-22 24.57 23.97 -0.67 23.9 24.45 23.55 209931 24.16 14028 23.8 1009272 24194463 402
2018-05-21 24.86 24.57 -0.66 24.2 25.02 24.13 310231 24.79 28600 24.05 1637715 40242109 682
2018-05-20 24.92 24.86 0.08 25 25.01 24.65 226920 25.27 27050 24.65 823555 20472689 427
2018-05-17 24.9 24.92 -0.1 24.8 25.24 24.6 210353 25.23 29250 24.55 512025 12760687 204
2018-05-16 25.18 24.9 -0.23 24.95 25.3 24.78 232048 25.29 20050 24.74 1580752 39355581 474
2018-05-15 25.39 25.18 -0.59 24.8 25.6 24.66 231882 25.47 15700 24.6 2423770 61020117 437
2018-05-14 25.56 25.39 0.08 25.64 25.8 25 182201 25.7 64800 25.3 2817431 71538768 491
2018-05-13 25.11 25.56 0.59 25.7 25.7 25.28 125653 25.79 97246 25.2 526918 13469945 152
2018-04-30 26.55 26.13 -0.75 25.8 26.89 25.75 191755 26.5 17660 25.75 1362690 35604360 338
2018-04-29 26.85 26.55 -0.25 26.6 27.11 26.32 216269 27 22568 26.11 392135 10410553 185
2018-04-26 26.24 26.85 0.7 26.94 27.1 26.5 125697 26.97 20842 26.5 5174885 138959046 781
2018-03-18 25.31 26.17 0.59 25.9 26.64 25.62 98966 26.39 17255 25.5 2948244 77146122 713
2018-03-15 24.49 25.31 1.31 25.8 25.93 24.35 104646 25.9 33929 25.11 7605708 192508931 1755
2018-03-14 24.57 24.49 -0.08 24.49 24.99 24.16 197594 24.5 35732 24.03 2046444 50117927 676
2018-03-13 24.36 24.57 0.5 24.86 24.98 24.09 205148 24.95 44332 24.5 10379098 254971278 1366
2018-03-12 24.04 24.36 0.07 24.11 24.59 24.04 271364 24.25 80882 23.91 4487718 109300771 1334
2018-03-11 23.94 24.04 0.06 24 24.3 23.6 246752 24.2 83368 23.73 3615725 86940048 950
2018-03-08 23.38 23.94 0.22 23.6 24.05 23.5 190101 23.9 81327 23.46 7802796 186815380 1525
2018-03-07 22.91 23.38 0.89 23.8 23.87 23.18 362637 23.88 112400 23.41 5055657 118221306 947
2018-03-06 22.45 22.91 0.99 23.44 23.5 22.7 468315 23.44 109048 23 8504212 194839420 1274
2018-03-05 22.66 22.45 -0.21 22.45 22.82 22.37 488902 22.8 78848 22.41 4794150 107622902 795
2018-03-04 22.17 22.66 0.51 22.68 22.98 21.95 418309 22.82 83983 22.22 4447043 100780652 802
2018-03-01 22.1 22.17 0.1 22.2 22.5 22.01 209215 22.25 67431 22.11 4061852 90052843 886
2018-02-28 21.19 22.1 1.21 22.4 23.1 21.5 364621 22.7 115249 22.2 51684592 1142097976 5461
2018-02-27 21.28 21.2 -0.23 21.05 21.35 20.95 970229 21.08 1388846 21.05 4924319 104415694 1728
2018-02-26 21.86 21.28 -0.85 21.01 22.1 20.86 314945 21.49 90621 20.9 3369077 71689480 1773
2018-02-25 22.02 21.86 -0.1 21.92 22.02 21.75 273600 22.1 80365 21.61 751789 16430411 226
2018-02-22 21.77 22.02 -0.02 21.75 22.3 21.7 259964 21.88 83268 21.66 2633958 58007034 762
2018-02-21 22 21.77 -0.01 21.99 22 21.4 465974 22.1 45169 21.35 1173384 25540420 479
2018-02-20 21.83 22 0.17 22 22.2 21.7 412984 22.08 58804 21.82 1770295 38945043 679
2018-02-19 22.17 21.83 -0.55 21.62 22 21.58 329294 22 68599 21.58 1909711 41690432 404
2018-02-18 22.32 22.17 -0.6 21.72 22.74 21.6 320782 22 40848 21.51 1997195 44284960 856
2018-02-15 21.58 22.32 0.65 22.23 22.4 21.35 249463 22.44 38898 21.8 3738286 83429085 1104
2018-02-14 20.91 21.58 1.04 21.95 21.98 20.55 346220 21.94 45583 21.22 3099932 66886993 1439
2018-02-13 21.73 20.91 -1.2 20.53 21.4 20.5 425028 21.17 27276 20.35 2425587 50729462 799
2018-02-12 21.18 21.73 0.42 21.6 22.02 21.16 382535 21.69 94781 21.44 4264141 92638611 1084
2018-02-11 21.52 21.18 -0.36 21.16 21.41 20.85 490422 21.4 80749 21.1 1683448 35653247 619
2018-02-08 21.25 21.52 0.15 21.4 21.81 21.26 251699 21.61 86880 21.32 2201931 47396204 767
2018-02-07 20.05 21.25 1.2 21.25 21.72 20.35 121358 21.58 116086 21.11 6081884 129246709 1922
2018-02-06 19.8 20.05 0.51 20.31 20.35 19.75 150541 20.39 140962 20.1 1552776 31131842 591
2018-02-05 20.18 20.37 -0.06 20.12 20.6 20.1 238202 20.5 215684 20.1 1355963 27615784 592
2018-02-04 20.3 20.18 -0.19 20.11 20.48 20 196030 20.49 120484 20.06 1134542 22896040 490
2018-02-01 20.54 20.3 -0.29 20.25 20.53 20.18 291261 20.6 122112 20.17 1723421 34986802 578
2018-01-31 20.51 20.54 -0.09 20.42 20.79 20.35 282543 20.7 151392 20.36 1888098 38782547 936
2018-01-30 20.63 20.51 -0.32 20.31 20.7 20.3 577618 20.5 166760 20.29 1792458 36759795 669
2018-01-29 20.62 20.63 -0.12 20.5 20.79 20.46 541452 20.72 129840 20.5 1505820 31070174 679
2018-01-28 20.5 20.62 -0.09 20.41 20.72 20.41 463591 20.69 120252 20.36 1796549 37051748 607
2018-01-24 20.69 20.5 -0.27 20.42 20.75 20.4 475443 20.84 114458 20.41 3451408 70757937 1063
2018-01-23 20.62 20.69 -0.02 20.6 20.98 20.5 357368 20.85 186622 20.6 2482102 51345951 790
2018-01-22 21.03 20.62 -0.48 20.55 21.03 20.4 401997 20.97 150675 20.51 3496144 72105652 1016
2018-01-21 21.47 21.03 -0.57 20.9 21.69 20.7 399276 21 156176 20.72 3302664 69450777 1207
2018-01-18 20.98 21.47 0.53 21.51 21.72 21 378573 21.67 132825 21.51 4128617 88634653 1728
2018-01-17 20.95 20.98 0.21 21.16 21.18 20.73 329290 21.2 139008 20.96 2655468 55717955 1014
2018-01-16 21.53 20.95 -0.83 20.7 21.54 20.66 305775 21.1 136469 20.66 4776748 100092978 1476
2018-01-15 21.59 21.53 -0.24 21.35 21.87 21.3 271227 21.5 157295 21.26 2156012 46410330 716
2018-01-14 21.66 21.59 -0.06 21.6 21.77 21.44 228726 21.74 179197 21.53 1349514 29142193 508
2018-01-11 21.48 21.66 0.22 21.7 21.8 21.5 211326 21.75 175461 21.57 2185345 47345447 841
2018-01-10 21.4 21.48 0.09 21.49 21.66 21.3 197364 21.55 201257 21.31 2602018 55882356 949
2018-01-09 21.51 21.4 -0.31 21.2 21.8 21.14 104527 21.8 199283 21.12 5133215 109855242 1353
2018-01-08 22.67 21.51 -1.37 21.3 22.23 21.11 179404 21.8 120208 21.25 4643827 99871522 1494
2018-01-04 23.41 22.67 -1.28 22.13 23.5 21.95 228574 22.29 10793 21.76 4254447 96447072 1049
2018-01-03 23.39 23.41 0.1 23.49 23.64 23.2 161525 23.78 51013 23.13 1494131 34977816 227
2018-01-02 23.54 23.39 -0.34 23.2 23.79 23.17 154009 23.78 41713 23.13 553166 12938485 294
2017-12-31 23.56 23.54 -0.06 23.5 23.8 23.42 134698 23.8 45490 23.03 380919 8966840 191
2017-12-28 23.31 23.56 0.29 23.6 23.76 23.45 283906 23.79 85350 23.03 1377425 32457949 441
2017-12-27 23.25 23.31 0.44 23.69 23.69 23 269645 23.68 79800 23.1 1228445 28636515 512
2017-12-26 23.25 23.25 -0.22 23.03 23.58 23.01 283119 23.55 76680 23.03 556830 12945975 175
2017-12-25 23.31 23.25 -0.11 23.2 23.68 23.07 243018 23.6 66430 23.07 369239 8585044 107
2017-12-19 23.74 23.51 -0.43 23.31 23.92 23.31 441882 23.9 20880 23.3 1382463 32496762 336
2017-12-18 23.65 23.74 -0.02 23.63 23.91 23.5 402288 23.95 24350 23.5 1078144 25590744 457
2017-12-17 23.61 23.65 0.07 23.68 23.94 23.51 410329 23.68 13900 23.2 314284 7432013 101
2017-12-14 23.51 23.61 0 23.51 23.9 23.41 416946 23.98 11000 23.02 1205992 28468622 449
2017-12-13 23.52 23.51 -0.04 23.48 23.8 23.45 391841 23.8 11930 23.4 1279812 30085107 345
2017-12-12 23.55 23.52 -0.04 23.51 23.8 23.35 404557 23.85 11780 23.4 893708 21018296 266
2017-12-11 23.21 23.55 0.46 23.67 23.85 23.2 348556 24 11330 23.4 1342802 31626406 227
2017-12-10 23.27 23.21 -0.12 23.15 23.53 23.11 241444 23.59 17700 23.02 675462 15675264 165
2017-12-07 23.48 23.27 -0.28 23.2 23.5 23.07 177448 23.54 21358 23.07 641183 14920784 279
2017-12-06 23.81 23.48 -0.51 23.3 23.8 23.04 227607 23.4 36510 23.07 2928788 68769282 339
2017-12-05 24.31 23.81 -0.77 23.54 24.1 23.54 238891 23.89 19950 23.51 1146676 27306656 355
2017-12-04 24.41 24.31 -0.11 24.3 24.55 24.03 435553 24.4 40635 24.01 1024797 24916868 425
2017-12-03 24.3 24.41 0.21 24.51 24.65 24.1 337465 24.7 18035 24.27 1682631 41074526 378
2017-11-29 24.05 24.3 0.3 24.35 24.5 23.98 212455 24.47 27300 24.06 5537447 134574773 1232
2017-11-27 23.41 23.54 0.49 23.9 23.9 23.1 241136 23.95 14025 23.1 862766 20309130 335
2017-11-26 23.54 23.41 0.06 23.6 23.6 23.13 221567 23.8 20427 23.3 263753 6173773 128
2017-11-23 23.36 23.54 0.14 23.5 23.7 23.4 210255 23.79 52495 23 651016 15323333 223
2017-11-22 23.13 23.36 0.36 23.49 23.5 23.16 218860 23.56 55530 23 657183 15352499 191
2017-11-21 22.94 23.13 0.18 23.12 23.34 22.93 225048 23.35 66420 22.95 1502202 34741665 412
2017-11-20 22.92 22.94 -0.01 22.91 23.15 22.73 174662 22.99 48695 22.88 1917890 43989652 520
2017-11-19 23.28 22.92 -0.28 23 23.45 22.65 212373 23.17 50555 22.63 454574 10420539 201
2017-11-16 23.29 23.28 0.01 23.3 23.5 23 193133 23.48 72095 22.7 1511406 35191473 451
2017-11-15 23.57 23.29 -0.37 23.2 23.62 23 147702 23.27 45234 23 1252516 29166614 421
2017-11-14 23.61 23.57 -0.16 23.45 23.84 23.4 171150 23.8 57095 23.37 2518459 59351954 627
2017-11-13 24.14 23.61 -0.57 23.57 23.87 23.5 230672 23.98 116180 23.5 887224 20947526 467
2017-11-12 24.41 24.14 -0.67 23.74 24.68 23.65 226064 23.87 46570 23.6 1338114 32308335 710
2017-11-09 23.89 24.41 0.26 24.15 24.7 24.04 157320 24.5 48886 24.1 4496725 109750487 946
2017-11-08 22.88 23.89 1.62 24.5 24.72 22.8 110364 23.85 45907 23.9 4467150 106720271 1271
2017-11-07 22.92 22.88 0.08 23 23.25 22.65 167128 23.29 29177 22.84 1522795 34846154 761
2017-11-06 22.91 22.92 -0.11 22.8 23.35 22.7 165749 22.99 12361 22.65 2590787 59378394 977
2017-11-05 23.57 22.91 -0.77 22.8 23.14 22.69 156763 23 37661 22.68 771869 17682195 304
2017-11-02 23.1 23.57 0.43 23.53 23.85 23.02 144544 23.78 28272 22.86 999510 23556094 403
2017-11-01 23.46 23.1 -0.31 23.15 23.49 23 323638 23.44 32172 23.03 1392898 32181979 426
2017-10-31 23.84 23.46 -0.84 23 24 22.9 260522 23.4 54772 22.86 1805270 42344734 670
2017-10-30 23.67 23.84 0.28 23.95 24.01 23.4 157497 23.99 31339 23.52 2327104 55484923 547
2017-10-29 22.99 23.67 0.63 23.62 23.84 23.32 212356 23.85 83439 23.56 1026148 24290997 452
2017-10-26 22.26 22.99 1.25 23.51 23.51 22.4 155959 23.75 98593 23 3585849 82454477 1040
2017-10-25 22.04 22.26 0.35 22.39 22.44 22 284559 22.42 82804 22.25 3109295 69211993 1324
2017-10-24 21.51 22.04 0.34 21.85 22.23 21.79 243651 22.07 78164 21.7 3109244 68521570 1327
2017-10-23 20.81 21.51 0.99 21.8 21.8 20.85 241576 21.84 130170 21.34 2530683 54424439 1215
2017-10-22 21.22 20.81 -0.42 20.8 21.08 20.59 214112 21 66932 20.61 543742 11315659 304
2017-10-19 20.49 21.22 0.71 21.2 21.44 20.49 137648 21.32 141180 20.52 1545437 32795207 781
2017-10-18 20.64 20.49 -0.14 20.5 20.7 20.29 198652 20.64 157890 20.45 940069 19266523 380
2017-10-17 20.31 20.64 0.49 20.8 20.9 20.21 197551 20.96 135490 20.6 1098988 22687893 418
2017-10-16 20.98 20.31 -0.78 20.2 21.05 20.15 220138 20.63 66438 20.2 1309948 26603001 561
2017-10-15 21.12 20.98 -0.46 20.66 21.31 20.65 203456 21.05 43834 20.65 702832 14744345 282
2017-10-12 20.96 21.12 0.28 21.24 21.32 20.99 180372 21.35 57109 21.03 1107930 23401244 444
2017-10-11 20.4 20.96 0.7 21.1 21.29 20.27 171132 21.14 118809 20.9 3398943 71232943 1011
2017-10-10 20.47 20.4 -0.21 20.26 20.65 20.21 174126 20.59 106647 20.26 1181784 24104694 494
2017-10-09 20.62 20.47 0.13 20.75 20.84 20.2 145003 20.75 153246 20.24 1845616 37787213 633
2017-10-02 22.31 21.73 -0.84 21.47 22.45 21.21 243409 21.8 71635 21.3 2831255 61513781 1182
2017-10-01 22.16 22.31 -0.02 22.14 22.55 22.1 213789 22.45 91368 22.04 507721 11329127 221
2017-09-27 21.17 21.56 0.62 21.79 22 21.14 272010 21.98 90503 21.5 2673070 57630167 825
2017-09-26 21.29 21.17 -0.14 21.15 21.4 21 313765 21.37 67523 20.96 1100885 23310648 413
2017-09-25 21.12 21.29 0.03 21.15 21.44 21.12 309331 21.44 124240 21.12 1804283 38412473 608
2017-09-24 21.18 21.12 -0.12 21.06 21.26 21 270301 21.27 118094 21.01 673026 14212125 348
2017-09-20 21.18 21.18 -0.17 21.01 21.4 21.01 226667 21.34 123445 21 1287118 27259906 445
2017-09-19 21.13 21.18 0.02 21.15 21.45 21 286272 21.35 208740 21.11 4289646 90851670 1747
2017-09-18 21.16 21.13 0.09 21.25 21.25 21 201281 21.34 183382 21.1 932723 19704528 295
2017-09-17 21.49 21.16 -0.48 21.01 21.45 21 201648 21.05 88266 20.95 997598 21109440 424
2017-09-14 21.52 21.49 -0.12 21.4 21.7 21.34 167091 21.6 117156 21.36 3593824 77225180 567
2017-09-13 21.4 21.52 -0.06 21.34 21.75 21.3 196833 21.57 117047 21.3 1173793 25261400 403
2017-09-12 21.27 21.4 -0.01 21.26 21.62 21 194248 21.38 117218 21.2 2166239 46349768 655
2017-09-11 20.91 21.27 0.59 21.5 21.54 20.89 162256 21.57 151151 21.31 4550828 96788778 1628
2017-09-10 20.81 20.91 -0.01 20.8 21.05 20.76 333425 20.9 183306 20.75 1705295 35665027 573
2017-09-07 20.61 20.81 0.25 20.86 20.88 20.53 232770 20.91 213790 20.81 3298353 68647680 622
2017-09-06 20.8 20.61 -0.34 20.46 20.96 20.46 315673 20.6 323066 20.45 1372549 28289433 315
2017-09-05 20.69 20.8 0.11 20.8 20.9 20.55 302247 20.93 214256 20.6 1034758 21521917 386
2017-08-30 20.51 20.69 0.1 20.61 20.83 20.58 126387 20.85 203363 20.55 3960357 81935421 1158
2017-08-29 20.07 20.51 0.46 20.53 20.72 20.2 199400 20.65 448172 20.5 4156682 85257274 1164
2017-08-28 20.12 20.07 0 20.12 20.29 20 329008 20.24 317126 20.04 5181493 103987376 1132
2017-08-27 19.79 20.12 0.11 19.9 20.44 19.83 161558 20.19 206691 19.84 2387304 48022936 850
2017-08-24 19.86 19.79 0.04 19.9 19.9 19.5 194068 19.94 72592 19.75 2247347 44467788 793
2017-08-22 19.94 20.04 -0.08 19.86 20.3 19.8 228201 20 116754 19.8 1249542 25042214 497
2017-08-21 19.91 19.94 -0.11 19.8 20.04 19.7 157358 20.05 118358 19.75 1375569 27426934 458
2017-08-20 20.23 19.91 -0.58 19.65 20.34 19.6 207260 19.94 81087 19.61 983202 19578426 358
2017-08-17 20.31 20.23 -0.22 20.09 20.46 20.03 145383 20.24 151938 20.05 1369810 27714348 546
2017-08-16 20.05 20.31 0.25 20.3 20.45 20.1 317179 20.48 159186 20.15 2271167 46125566 1029
2017-08-13 21.65 20.64 -1.25 20.4 21.5 20.05 276344 20.74 30405 20.1 3139738 64812485 1568
2017-08-10 21.82 21.65 -0.38 21.44 21.98 21.43 292052 21.94 4150 21.4 1775197 38435450 630
2017-08-09 21.95 21.82 -0.22 21.73 22 21.7 316764 21.78 20278 21.73 1378809 30083709 540
2017-08-08 22.41 21.95 -0.51 21.9 22.25 21.72 302939 21.97 16237 21.76 2439189 53552264 782
2017-08-07 22.26 22.41 -0.26 22 22.74 21.95 283576 22.4 63523 21.94 3925346 87978704 731
2017-08-06 22.04 22.26 0.1 22.14 22.41 22.03 557527 22.19 365059 22.15 868364 19333017 390
2017-08-03 22.16 22.04 0.02 22.18 22.23 21.8 180028 22.25 28931 21.9 1082086 23847066 499
2017-08-02 22.29 22.16 -0.37 21.92 22.5 21.9 271430 22.4 32275 21.82 769351 17052551 349
2017-07-27 23.22 22.9 -0.51 22.71 23.25 22.65 302568 23.2 44280 22.65 1254625 28726314 356
2017-07-26 22.99 23.22 0.24 23.23 23.43 23.1 317966 23.35 45885 23.01 1257342 29199294 441
2017-07-25 23 22.99 0.01 23.01 23.03 22.9 213214 23.15 31409 22.9 995257 22882206 258
2017-07-24 22.94 23 -0.04 22.9 23.1 22.81 183247 23.3 30939 22.85 1410798 32445341 315
2017-07-17 23.31 23.82 0.44 23.75 24.05 23.45 216433 23.9 95356 23.57 3226291 76851042 856
2017-07-16 23.44 23.31 -0.19 23.25 23.4 23.11 215392 23.5 63813 23.2 519044 12098575 225
2017-07-12 23.79 23.61 -0.39 23.4 23.97 23.35 333709 23.98 72730 23.33 1993039 47062461 594
2017-07-11 23.33 23.79 0.47 23.8 24.11 23.22 315167 24 59979 23.71 4021067 95673185 1011
2017-07-10 22.96 23.33 0.54 23.5 23.6 23.1 150304 23.58 57303 23.1 2724297 63565623 746
2017-07-09 22.94 22.96 0.06 23 23.25 22.7 123708 23.2 52300 22.85 3531846 81104625 950
2017-07-02 24.42 24.23 -0.37 24.05 24.47 24.02 531813 24.15 98015 24 934065 22632522 399
2017-06-28 24.95 24.42 -0.8 24.15 24.95 24 447855 24.49 93675 24.07 4871930 118981360 1255
2017-06-22 23.93 24.02 -0.04 23.89 24.29 23.89 437333 24.2 146410 23.87 1944326 46696673 803
2017-06-21 24.26 23.93 -0.36 23.9 24.11 23.8 532173 24.25 143062 23.87 2999763 71797371 928
2017-06-20 24.78 24.26 -0.72 24.06 24.8 24.04 601989 24.3 100105 24.05 2709978 65744258 956
2017-06-19 24.64 24.78 -0.1 24.54 24.95 24.5 609765 24.85 68907 24.52 5208820 129089460 829
2017-06-18 24.84 24.64 -0.34 24.5 24.85 24.5 469853 25 81772 24.45 1407402 34672580 358
2017-06-15 25.42 24.84 -0.9 24.52 25.4 24.52 475826 25.1 112310 24.51 7766687 192947151 1465
2017-06-14 25.42 25.42 -0.29 25.13 25.75 25.13 325112 25.5 242435 25.14 7578751 192649557 1187
2017-06-13 25.19 25.42 0.09 25.28 25.72 25.1 255596 25.65 180410 25.23 4480762 113900686 1163
2017-06-12 25.62 25.19 -0.52 25.1 25.6 25.02 241441 25.4 151103 25.05 3758934 94677704 1394
2017-06-11 26 25.62 -0.49 25.51 25.9 25.42 261158 25.8 56948 25.5 1449259 37132619 525
2017-06-08 25.98 26 -0.16 25.82 26.2 25.8 246809 26.03 65889 25.79 6360202 165349473 776
2017-06-07 26.04 25.98 -0.14 25.9 26.15 25.85 324612 26.02 112460 25.79 2247097 58381986 721
2017-06-06 25.96 26.04 -0.05 25.91 26.2 25.8 356246 26.06 82948 25.79 5518977 143700583 1028
2017-06-04 25.21 25.2 0.19 25.4 25.5 24.88 409861 25.6 67490 25.24 2816146 70954663 934
2017-06-01 25.64 25.21 -0.73 24.91 25.6 24.9 325844 25.56 86840 24.88 7847433 197857850 1529
2017-05-31 25.87 25.64 -0.48 25.39 26.5 24.85 477018 25.6 127385 25.25 38235611 980192568 6011
2017-05-30 25.54 25.87 0.26 25.8 26.17 25.44 255059 25.99 56076 25.75 13758236 355939318 2187
2017-05-28 25.27 25.36 0 25.27 25.8 25.22 247863 25.6 17988 25.25 2438086 61826305 523
2017-05-25 24.91 25.27 0.64 25.55 25.75 24.9 228624 25.8 42844 25.3 5521424 139509815 1414
2017-05-24 24.71 24.91 0.09 24.8 25.2 24.76 316466 24.95 13043 24.71 5291775 131827023 1087
2017-05-22 26.96 26.32 -0.56 26.4 26.58 25.98 281846 26.9 11449 25.74 6940225 182663366 2143
2017-05-21 26.81 26.96 0.18 26.99 27.16 26.76 348050 27.1 52929 26.96 4434291 119564860 1138
2017-05-18 27.05 26.81 -0.35 26.7 27.29 26.6 177890 26.82 67211 26.53 5039745 135123287 1692
2017-05-17 26.89 27.05 0.11 27 27.43 26.86 359244 27.1 109523 26.8 5536383 149777393 1628
2017-05-16 26.99 26.89 0.26 27.25 27.54 25.5 351144 27.48 63656 27.03 12389360 333151275 2523
2017-05-15 24.79 25.04 0.2 24.99 25.17 24.89 204112 25.17 37110 24.85 2301216 57623966 901
2017-05-14 24.74 24.79 0.06 24.8 24.87 24.68 178567 25 41678 24.7 767560 19026453 298
2017-05-11 25.08 24.74 -0.45 24.63 24.93 24.62 176610 24.85 34811 24.63 2206212 54575035 616
2017-05-10 25.07 25.08 -0.36 24.71 25.44 24.7 322708 24.96 68519 24.65 5404756 135559947 1109
2017-05-04 24.12 24.51 0.48 24.6 24.75 24.23 76999 24.75 33321 24.41 2521825 61806621 853
2017-05-03 24.16 24.12 -0.16 24 24.28 23.95 131820 24.27 16899 23.85 1223314 29503893 380
2017-05-02 24.09 24.16 -0.29 23.8 24.49 23.8 114858 24.2 11913 23.8 914203 22089123 467
2017-04-30 24.39 24.09 -0.2 24.19 24.35 23.8 50433 24.29 10663 24.11 1076239 25931339 394
2017-04-27 24.74 24.39 -0.51 24.23 24.97 24.2 95550 24.6 34084 24.1 2199400 53643654 673
2017-04-26 24.66 24.74 -0.03 24.63 24.99 24.46 204878 24.91 31438 24.57 1995241 49354448 789
2017-04-24 24.49 24.66 0.04 24.53 24.85 24.5 158494 24.8 32785 24.2 3026111 74610432 766
2017-04-23 24.85 24.49 -0.35 24.5 24.71 24.2 163870 24.8 43835 24.4 2638951 64637619 501
2017-04-20 24.78 24.85 -0.13 24.65 25.14 24.65 149700 24.7 77860 24.62 2838763 70531813 806
2017-04-19 24.97 24.78 0.03 25 25 24.55 161695 25.15 78090 24.8 5026744 124561180 647
2017-04-18 24.91 24.97 -0.21 24.7 25.27 24.65 173465 25.04 26568 24.6 2014263 50298582 671
2017-04-13 24.81 24.91 0.33 25.14 25.15 24.61 150815 25.24 32416 24.81 1612622 40168733 597
2017-04-12 24.75 24.81 0 24.75 25.02 24.7 281684 24.8 36181 24.6 2890090 71699588 810
2017-04-11 24.49 24.75 0.22 24.71 24.95 24.5 202228 25.19 24817 24.53 1710660 42338121 664
2017-04-10 24.78 24.49 -0.13 24.65 24.8 24.2 146952 24.8 63658 24.44 1636588 40081654 855
2017-04-09 25.27 24.78 -0.67 24.6 25.15 24.4 157660 25.49 74581 24.59 1454054 36024577 632
2017-04-06 26 25.27 -0.82 25.18 25.76 25.07 240076 25.27 61113 25.14 2778728 70227031 928
2017-04-05 25.99 26 -0.4 25.59 26.45 25.52 414534 25.8 140722 25.57 6102368 158656318 1570
2017-04-04 25.87 25.99 -0.01 25.86 26.28 25.84 231529 26.24 113579 25.78 4282787 111321927 1152
2017-04-03 25.78 25.87 0.22 26 26 25.66 187006 26.15 113057 25.84 16501138 426900003 1144
2017-04-02 26.08 25.78 -0.42 25.66 26.1 25.51 167921 26 93652 25.5 1068606 27553011 502
2017-03-30 26.18 26.08 -0.28 25.9 26.39 25.82 94085 26.45 91857 25.81 4380664 114233247 755
2017-03-29 26.5 26.18 -0.32 26.18 26.45 26 339022 26.4 113737 26 3143903 82314259 1024
2017-03-28 26.49 26.5 -0.27 26.22 26.8 26.22 278570 26.7 36643 26.16 7334009 194316183 1558
2017-03-27 26.74 26.49 -0.31 26.43 27 26.15 395190 26.5 39075 26.22 8100745 214557523 2270
2017-03-26 26.41 26.64 0 26.41 26.93 26.41 184482 26.73 29340 26.3 1527565 40700322 558
2017-03-23 25.52 26.41 1.06 26.58 26.75 25.64 130589 26.84 29807 26.2 6081230 160590570 1808
2017-03-22 25.64 25.52 0.03 25.67 25.75 25.14 195360 25.94 49078 25.2 4029212 102812213 1337
2017-03-21 26.11 25.64 -0.39 25.72 26.1 25.5 234040 26 30471 25.51 4191552 107485258 995
2017-03-20 26.06 26.11 -0.22 25.84 26.55 25.82 233279 26.3 36625 25.7 2821176 73674280 668
2017-03-19 25.48 26.06 0.97 26.45 26.45 25.52 163478 26.45 63132 25.88 6191340 161335949 1572
2017-03-16 25.07 25.48 0.42 25.49 25.73 25.2 70619 25.73 22862 25.35 6490278 165346081 1161
2017-03-02 22.88 23.89 1.82 24.7 24.7 23 91930 24.75 113433 23.82 5998832 143307166 1416
2017-03-01 22.27 22.88 0.58 22.85 23.05 22.44 37450 23.08 131725 22.71 4956650 113418522 904
2017-02-20 22.77 22.42 -0.17 22.6 22.74 21.67 109976 22.8 102057 22.41 5915534 132642715 1108
2017-02-19 23.28 22.77 -0.87 22.41 23.38 22.36 221408 22.95 68481 22.35 4726418 107612063 935
2017-02-16 22.95 23.28 0.11 23.06 23.68 23.05 132647 23.39 67761 23.05 2811964 65473726 722
2017-02-15 22.83 22.95 0.54 23.37 23.59 22.3 145592 23.59 99164 23.06 4651233 106755867 1080
2017-02-14 22.99 22.83 -0.66 22.33 23.41 22.33 158597 22.85 49608 22.3 5208280 118900669 1244
2017-02-13 23.84 22.99 -0.63 23.21 23.49 22.54 108996 23.49 60510 23.1 9692327 222815328 2537
2017-02-12 24.6 23.84 -1.2 23.4 24.6 23.28 159040 23.94 12008 23.26 2781564 66305287 989
2017-02-09 24.76 24.6 -0.36 24.4 24.94 24.22 104361 24.93 46786 24.31 3688551 90742804 867
2017-02-08 24.79 24.76 -0.19 24.6 25.28 24.22 164833 24.89 54655 24.2 6787562 168087127 1386
2017-02-07 24.03 24.79 0.72 24.75 25.22 23.8 47553 24.94 109555 24.63 12227492 303163942 1857
2017-02-06 24.46 24.03 -0.63 23.83 24.41 23.7 83513 24.1 62763 23.72 6743073 162053610 1158
2017-02-05 24.65 24.46 -0.44 24.21 25 24.09 114321 24.41 9963 24.01 2952048 72218688 971
2017-02-02 23.93 24.65 0.6 24.53 24.99 23.8 58641 24.9 30308 24.51 8928536 220078719 1761
2017-02-01 24.63 23.93 -1.03 23.6 24.7 23.42 111954 24 38117 23.43 4304395 102990661 1354
2017-01-31 25.59 24.63 -1.38 24.21 25.3 23.85 90144 24.98 49103 24 5566637 137093183 1443
2017-01-30 26.19 25.59 -0.95 25.24 26.09 25 179354 25.7 92802 25 5642132 144375990 1172
2017-01-29 26.49 26.19 -0.76 25.73 26.58 25.71 249696 26.3 83700 25.7 2230733 58425601 816
2017-01-26 26.4 26.49 -0.1 26.3 26.8 26.25 85311 26.7 41522 26.26 4559356 120796972 1321
2017-01-24 26.5 26.4 -0.15 26.35 26.51 25.9 85850 26.77 89059 26.13 4585852 121080360 831
2017-01-23 26.08 26.5 -0.07 26.01 26.8 25.91 125890 26.49 56941 25.97 6876658 182252778 1220
2017-01-22 26.42 26.08 -0.08 26.34 26.68 25.4 161125 26.5 94675 26.01 3994401 104190759 1022
2017-01-19 27.84 26.42 -1.65 26.19 27.2 25.6 213866 26.8 1900 25.63 5087855 134445228 1494
2017-01-18 28.23 27.84 -1.23 27 28.8 26.17 367614 27.4 105303 26.76 7974842 221986674 1695
2017-01-17 27.8 28.23 0.6 28.4 28.65 27.88 290404 28.59 187984 28.22 9704497 273954555 1878
2017-01-16 27.9 27.8 -0.2 27.7 28.08 27.43 319707 28.23 93484 27.65 8584881 238697652 1361
2017-01-15 27.98 27.9 -0.38 27.6 28.49 27.56 385294 28 79233 27.5 3850534 107431152 1378
2017-01-12 27.5 27.98 0.29 27.79 28.24 27.65 294103 28.1 113273 27.6 9159752 256244590 1792
2017-01-11 27.72 27.5 0.08 27.8 27.81 27 326458 27.99 227721 27.53 6232504 171413290 1518
2017-01-10 27.66 27.72 -0.16 27.5 28.08 27.3 177408 27.99 113097 27.31 7918696 219497435 2167
2017-01-09 28.22 27.66 -0.63 27.59 28 27.16 131649 27.9 94361 27.46 5136144 142065091 1372
2017-01-08 29 28.22 -1.2 27.8 29.16 27.66 81786 28.03 70681 27.71 5817273 164156577 2236
2017-01-05 26.41 28.13 2.19 28.6 29.05 26.35 50000 29 92524 28.45 7259520 204233391 1947
2016-12-26 23.43 23.61 0.07 23.5 23.9 23.4 308612 23.8 32596