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 %

Rowad Tourism (Al Rowad)

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-03 21.06 21.06 1.05 22.11 22.11 21.2 0 0 480 21.93 530656 11587739 621
2022-01-02 20.09 21.06 1 21.09 21.09 20.25 300 21.09 179779 21.09 434523 9072947 531
2021-12-30 20 20.09 0.09 20.09 20.53 19.87 156490 20.18 118501 20.11 269029 5431356 381
2021-12-29 20.27 20 -0.27 20 20.84 19.9 159975 20.13 62844 20 336625 6844822 419
2021-12-28 20.45 20.27 -0.18 20.27 20.78 19.6 124950 20.43 82951 20.27 339930 6857216 500
2021-12-27 21.52 20.45 -1.07 20.45 21.5 20.45 223436 20.45 0 0 747211 15497565 804
2021-12-26 20.8 21.52 0.72 21.52 21.79 21 55681 21.5 107341 21.5 937828 20141509 911
2021-12-23 19.88 20.8 0.92 20.8 20.8 19.12 53330 20.8 127351 20.65 1071779 21645018 1143
2021-12-22 18.94 19.88 0.94 19.88 19.88 19.25 0 0 157127 19.88 676093 13366806 520
2021-12-21 18.17 18.94 0.9 19.07 19.07 18.2 0 0 256766 19.07 684058 12757066 669
2021-12-20 18.24 18.17 -0.07 18.17 18.39 17.75 188240 17.33 109135 18.02 395630 7172088 502
2021-12-19 18.76 18.24 -0.52 18.24 18.96 18 285219 18.35 80045 18.24 432701 8002541 548
2021-12-16 18.77 18.76 -0.24 18.53 18.98 17.84 171873 17.84 138624 18.85 1207858 22184796 1297
2021-12-15 19.75 18.77 -0.98 18.77 19.5 18.77 345755 18.77 0 0 1034103 19518925 950
2021-12-14 20.34 19.75 -0.59 19.75 20.79 19.33 277388 19.65 78195 19.75 1657103 32683358 1783
2021-12-13 19.38 20.34 0.96 20.34 20.34 19.56 16286 20.34 103597 20.3 802892 16269215 784
2021-12-12 18.46 19.38 0.92 19.38 19.38 17.54 0 0 154731 19.38 1171855 21425251 1140
2021-12-09 18.46 18.46 -0.92 17.54 17.54 17.54 614304 17.54 480 17.55 7106 124638 24
2021-12-08 19.43 18.46 -0.97 18.46 18.46 18.46 760143 18.46 0 0 39647 731884 21
2021-12-07 20.45 19.43 -1.02 19.43 19.43 19.43 975086 19.43 0 0 19794 384600 41
2021-12-06 25.01 20.45 -4.56 20.45 26.69 20.01 570338 20.01 13550 20.25 4021510 93333920 4416
2021-12-05 21.53 25.01 3.48 25.01 25.01 22.06 85978 25.1 363350 25.01 2297699 54342981 2465
2021-12-02 19.54 21.53 1.99 21.53 21.8 19.36 157820 21.66 350391 21.55 2648870 55059295 2536
2021-12-01 18.33 19.54 1.21 19.54 20.3 18.2 206955 14.67 99424 19.5 1796119 34856185 1963
2021-11-30 17.23 18.33 1.1 18.33 18.5 16.65 184966 18.4 577886 18.33 2371358 41552419 1997
2021-11-29 17.38 17.23 -0.15 17.23 18 16.8 247681 17.3 464395 17.23 1499744 26081038 1590
2021-11-28 16.72 17.38 0.66 17.38 17.6 15.01 364360 17.4 711610 17.38 2117240 34838141 2026
2021-11-25 15.03 16.72 1.69 16.72 16.99 15.03 296974 16.74 422020 16.72 1700904 27524672 1601
2021-11-24 15.05 15.03 -0.02 15.03 15.7 14.12 434334 15.07 474599 15.03 1778572 26636421 1521
2021-11-23 13.84 15.05 1.21 15.05 15.38 13.72 219879 15.15 513908 15.08 2307944 33595460 2147
2021-11-22 12.7 13.84 1.14 13.84 14.7 11.71 170512 14.16 1201959 15.24 2894933 38167308 2182
2021-11-21 14.4 12.7 -1.7 12.7 14.49 12.32 223589 12.7 238561 12.55 928233 12489972 868
2021-11-18 13.74 14.4 0.66 14.4 14.97 13.61 236778 14.3 492461 14.3 1673183 23921887 1453
2021-11-17 11.84 13.74 1.9 13.74 13.74 10.6 72716 13.74 1261474 13.71 3008688 36888996 2242
2021-11-16 14.8 11.84 -2.96 11.84 14.33 11.84 1693120 11.84 0 0 1625744 20404394 894
2021-11-15 17.84 14.8 -3.04 14.8 17.3 14.31 299959 14.8 34557 14.5 3000054 47046494 2524
2021-11-14 14.87 17.84 2.97 17.84 17.84 14.65 0 0 383435 17.84 2988617 48840761 2024
2021-11-11 13.92 14.87 0.95 14.87 15.9 12.81 172375 15 740207 15.14 2738957 39027294 1609
2021-11-10 17.4 13.92 -3.48 13.92 18 13.92 1034877 13.92 0 0 1180935 19069221 865
2021-11-09 17.12 17.4 0.28 17.4 20.54 15 214415 17.4 385666 17.35 2021984 38700365 903
2021-11-08 17.12 17.12 -17.12 0 0 0 0 0 0 0 0 0 0
2021-11-07 21.4 17.12 -4.28 17.12 17.12 17.12 1264477 17.12 0 0 69454 1189053 36
2021-11-04 26.75 21.4 -5.35 21.4 21.4 21.4 1119987 21.4 0 0 243370 5208118 109
2021-11-03 33.43 26.75 -6.68 26.75 34.74 26.75 546065 26.75 0 0 220683 6775574 249
2021-11-02 34.59 33.43 -1.16 33.43 37.98 29.01 265494 30 255325 32.85 1371464 45254172 1102
2021-11-01 38.45 34.59 -7.43 31.02 39.27 30.76 242173 32 6563 30.9 513159 18475753 397
2021-10-31 39.18 38.45 -1.17 38.01 39.99 38 149693 31.35 77524 38.02 366537 14365783 299
2021-10-28 40.49 39.18 -2.49 38 40.7 37.11 102054 37 54153 37.11 197984 7685359 228
2021-10-27 41.45 40.49 -0.96 40.49 43.39 38 142451 39.84 65378 39.07 105771 4237590 130
2021-10-26 43.88 41.45 -2.43 41.45 45 40 119544 42.9 55510 43.23 199919 8388690 208
2021-10-25 41.27 43.88 2.61 43.88 44 36.5 123014 43.88 413659 42.2 672311 27907862 351
2021-10-24 38.5 41.27 2.77 41.27 43.4 38.5 95760 41.19 66913 40.57 123725 5187915 161
2021-10-20 41.46 38.5 -2.96 38.5 40 33.17 108673 40 207021 44.01 884712 32044715 754
2021-10-19 51.82 41.46 -10.36 41.46 51.05 41.46 283334 41.46 0 0 246582 10936785 239
2021-10-18 52.17 51.82 -0.35 51.82 52.05 50.5 132616 51.95 100536 51.82 133416 6900718 147
2021-10-17 49.9 52.17 2.27 52.17 55.45 51.26 169026 52.17 49741 52.09 609753 31852386 253
2021-10-14 49.9 55.67 5.77 55.67 56.69 48.3 141250 55.67 178427 55 922897 49879415 430
2021-10-13 51.59 49.9 -3.53 48.06 51.99 48.06 165844 48.06 52563 48.06 169311 8440745 142
2021-10-12 56.06 51.59 -4.47 51.59 55.9 49.1 34280 55.59 5000 45 211860 10935851 264
2021-10-11 53.46 56.06 2.54 56 57 55.07 0 0 0 0 78191 4408884 82
2021-10-10 54.79 53.46 -1.79 53 55.6 52.01 220238 53 56772 53 38596 2051031 57
2021-10-06 54.43 54.79 -0.83 53.6 55.7 52.3 191349 53.59 119104 53.33 56926 3108151 38
2021-10-05 55.64 54.43 -0.76 54.88 56.75 54 187649 54.43 107080 54 31347 1725803 48
2021-10-04 56.53 55.64 -0.89 55.64 57.4 55 149727 55.98 48873 55.64 41611 2327618 47
2021-10-03 55.12 56.53 0.88 56 56.83 54.53 159251 56.5 60164 56 45506 2548935 62
2021-09-30 54.31 55.12 0.81 55.12 55.65 54 209972 55.12 166054 54.4 77973 4285683 93
2021-09-29 54.62 54.31 -0.31 54.31 56.99 53.1 189135 54.95 114965 53.1 287326 15739275 138
2021-09-28 54.86 54.62 -0.24 54.62 55.99 53.8 166515 55 125917 54.62 106601 5818073 78
2021-09-27 57.72 54.86 -2.86 54.86 58 54.5 258856 54.86 41968 54.51 371192 20871365 250
2021-09-26 56.37 57.72 1.43 57.8 58.97 56 257507 57.72 80855 57.4 279577 16205293 327
2021-09-23 56.15 56.37 0.23 56.38 57.7 55 330675 56.3 139908 55.65 230003 13047370 200
2021-09-22 51.84 56.15 4.31 56.15 58.4 51 347188 56.15 206042 55.08 1764172 97931556 574
2021-09-21 53.04 51.84 -1.2 51.84 53 49.01 309780 51.84 105557 50.23 1103065 56887494 221
2021-09-20 53.17 53.04 0.52 53.69 53.99 51 212730 53.04 125999 52.26 482046 25759864 158
2021-09-19 53.59 53.17 -0.42 53.17 53.98 48.51 300601 53.17 93281 51.22 566247 29790502 259
2021-09-16 51.91 53.59 1.68 53.59 54.99 50.51 189694 53.59 118917 52.9 234746 12619108 152
2021-09-15 54.13 51.91 -2.22 51.91 53.6 50 0 0 17300 51.91 592697 30876368 276
2021-09-14 55.59 54.13 -1.46 54.13 55.99 53.37 217157 55 47302 54.15 279460 15175117 161
2021-09-13 54.7 55.59 1.3 56 57.79 55 247821 56 128646 55.06 219889 12337404 170
2021-09-12 54.53 54.7 0.17 54.7 60 54 310670 55.79 91136 54.7 234105 13215301 131
2021-09-09 54.33 54.53 1.64 55.97 56.7 50.07 395457 54.88 138612 53.59 542979 29738860 238
2021-09-08 55.65 54.33 -2.13 53.52 58.4 53.3 214101 55.49 82692 54.33 740222 40136589 158
2021-09-07 54.73 55.65 0.92 55.65 56.99 53 126821 56 61886 55.65 808712 44712808 157
2021-09-06 54.92 54.73 -0.19 54.73 56 52.73 177232 54.73 135594 54.04 721904 39474600 201
2021-09-05 58.13 54.92 -3.21 54.92 61.3 53.99 220079 54.92 56901 54.1 422490 24987345 322
2021-09-02 56.1 58.13 2.89 58.99 59 54.3 214169 58.99 121837 58.02 1106617 64326602 272
2021-09-01 55.54 56.1 -0.04 55.5 56.93 53.6 149319 55.5 99482 54.15 420647 23597634 169
2021-08-31 56.53 55.54 -3.03 53.5 57.52 51.5 204721 55.49 99153 53.05 869401 48282470 316
2021-08-30 58.13 56.53 -3.24 54.89 58.99 52.4 179526 54.89 13494 52.4 677940 38321145 344
2021-08-29 57.34 58.13 -0.29 57.05 59.49 54.2 191281 57.99 82253 57.05 749351 43560566 284
2021-08-26 59.98 57.34 -1.38 58.6 60.25 55.01 215911 58 143131 57.5 678191 38887442 434
2021-08-25 61.24 59.99 -1.74 59.5 61.98 59.02 184851 59.5 132752 59.5 512114 30719714 378
2021-08-24 62.37 61.24 -1.43 60.94 63.5 57.21 415347 60.94 119602 60.21 3343522 204772790 889
2021-08-23 59.98 62.37 2.17 62.15 63.49 61.12 391714 62.48 143672 62.15 1290989 80517008 693
2021-08-22 59.71 59.98 0.29 60 61.03 58.7 298174 60.3 131622 60 1012265 60716402 554
2021-08-19 56.18 59.71 2.62 58.8 60.69 58 237015 58.8 80843 58.53 1397470 83439203 798
2021-08-18 57.5 56.18 0.02 57.52 58.75 55.81 322887 58.48 255112 57.55 4184879 235089942 941
2021-08-17 54.99 57.5 1.37 56.36 59.95 56 295127 56.8 137091 56.36 732681 42127932 353
2021-08-16 52.33 54.99 5.23 57.56 57.56 52 10369 53 626703 57.56 1265323 69577008 600
2021-08-15 51.38 52.33 -0.83 50.55 54 50.55 162054 51 41975 50.55 527616 27611060 342
2021-08-11 51.22 51.38 -0.19 51.03 51.77 50.15 100267 51.45 66971 51.03 854938 43930605 253
2021-08-10 51.84 51.22 -0.84 51 52 50.05 128990 51 23225 50.06 233234 11946401 129
2021-08-09 50.16 51.84 -0.16 50 53 49.61 169317 50.92 80899 50.03 392847 20366456 257
2021-08-08 49.66 50.16 0.35 50.01 51.79 48.6 141009 50.44 238094 50.01 1079222 54128734 531
2021-08-05 48.28 49.66 0.13 48.41 51 48.2 181982 49.3 52637 50.09 670993 33320720 262
2021-08-04 49.21 48.27 0.14 49.35 49.39 47.5 93796 49.35 133962 49 201657 9734742 239
2021-08-03 51.34 49.22 -3.34 48 51.35 46.5 153593 48 146766 47.04 841586 41421384 308
2021-08-02 52.3 51.34 -4.04 48.26 53 48.25 295091 49 74861 48.26 665198 34148580 381
2021-08-01 54.22 52.3 -2.22 52 54.01 51 318139 52.15 67833 52 502261 26268391 423
2021-07-29 53.78 54.22 -0.78 53 56 50.1 410922 53 6561 50.1 498514 27028652 405
2021-07-28 52.47 53.78 2.01 54.48 55.8 52.02 176631 54.48 96516 54.12 1247822 67113391 443
2021-07-27 51.65 52.48 0.45 52.1 52.99 51.65 221871 52.49 249301 52.1 551083 28921098 414
2021-07-26 52.1 51.65 -0.13 51.97 53.95 50 548944 51.9 376939 51.8 1558645 80505188 577
2021-07-25 53.79 52.1 -1.79 52 54.75 51 375419 52 83197 51.62 776032 40428834 198
2021-07-18 51.23 53.79 0.78 52.01 56.35 52 773190 52.6 84464 52.1 1404400 75540474 729
2021-07-15 46.65 51.23 4.66 51.31 51.31 48.5 0 0 518022 51.31 2022771 103623473 417
2021-07-14 44.44 46.65 4.44 48.88 48.88 42.71 0 0 189311 48.88 983926 45896942 792
2021-07-13 44.19 44.44 -0.38 43.81 46 43.1 141139 44 120356 43.81 770148 34226823 584
2021-07-12 43.36 44.2 -0.36 43 46 42.82 93023 43.5 23928 43 365781 16166866 504
2021-07-11 43.59 43.36 -0.91 42.68 45.8 41.3 424277 43 71124 42.68 519659 22530559 292
2021-07-08 40.15 43.59 2.85 43 44.16 41.5 226087 43.44 138355 43.1 1962400 85549223 819
2021-07-07 36.56 40.15 3.65 40.21 40.21 38 0 0 177626 40.21 343446 13787752 178
2021-07-06 34.11 36.56 3.41 37.52 37.52 33 0 0 318767 37.52 1069915 39110943 483
2021-07-05 34.67 34.11 -0.67 34 35.9 33.02 1615655 34 162255 33.99 1272042 43388489 411
2021-07-04 36.42 34.67 -2.32 34.1 36.2 33.7 415848 34.1 135667 34 533479 18495405 476
2021-06-30 39.58 36.42 -3.95 35.63 40.75 35.63 255183 35.63 0 0 1644449 59894776 964
2021-06-29 37.72 39.58 1.43 39.15 41.49 35.5 387786 39.79 143910 39.15 761694 30146567 540
2021-06-28 40.52 37.72 -2.52 38 40.99 36.47 110170 38.97 232503 38 690180 26033840 497
2021-06-27 39.83 40.52 0.17 40 41.3 38.1 134703 40.4 126398 40.01 1083067 43884967 592
2021-06-24 40.15 39.83 -0.93 39.22 41.78 37 371480 39.95 78363 39.25 833255 33188626 736
2021-06-23 42.23 40.15 -3.83 38.4 43.41 38.4 220602 39.39 47978 38.4 288037 11564427 407
2021-06-22 40.52 42.23 2.48 43 43.95 36.5 271074 43.16 235244 43 998739 42180665 697
2021-06-21 37.69 40.52 3.76 41.45 41.45 37.07 4515 41.45 108214 41 1830857 74186386 972
2021-06-20 35.25 37.64 3.52 38.77 38.77 35.25 15428 38.77 423325 38.76 1593212 59971028 1035
2021-06-17 32.41 35.25 3.24 35.65 35.65 33.64 119 34.28 201095 35.65 1679041 59186877 818
2021-06-16 30.59 32.41 3.05 33.64 33.64 29 109 33.64 971082 33.6 2358891 76446685 1500
2021-06-15 28.76 27.81 1.34 30.1 31 25.89 189799 30.5 217591 30.1 2281636 63457457 1652
2021-06-14 31.06 28.76 -2.46 28.6 30.05 27.96 364387 28.9 36944 28.6 1427011 41043009 1228
2021-06-13 32.8 31.06 -2.8 30 35.75 29.52 397572 30 269633 29.53 3954545 122835678 2225
2021-06-10 30.14 32.8 3.01 33.15 33.15 30.62 3270 33.15 265321 33.14 1445790 47417907 873
2021-06-09 28.55 30.14 1.45 30 30.9 28.81 105292 30 221397 29.83 843156 25413048 677
2021-06-08 26.33 28.55 2.29 28.62 28.96 26.02 1000 28.96 211795 28.62 1607971 45909764 867
2021-06-07 26.26 26.33 0.99 27.25 27.49 23.7 123190 27.28 441226 27.25 1621079 42676278 1190
2021-06-06 25.5 26.26 1.45 26.95 27.1 25.27 218416 27 1173686 26.95 1452762 38144807 921
2021-06-03 25 26.33 0.2 25.2 27.26 23.2 182314 25.89 143949 25.22 2441491 64290543 1456
2021-06-02 24.68 25.01 -1.38 23.3 27.14 22.7 981008 23.68 158681 23.3 1738582 43477615 1272
2021-06-01 23.21 24.68 2.32 25.53 25.53 23.11 0 0 290891 25.53 1797253 44353395 829
2021-05-31 21.29 22.49 1.67 22.96 23.41 19.5 82409 23 179596 22.96 3739746 84089736 1928
2021-05-30 18.36 19.56 1.83 20.19 20.19 17.9 0 0 682557 20.19 599466 11724340 286
2021-05-27 15.82 17.29 1.58 17.4 17.4 16.57 0 0 1095845 17.4 2348660 40610876 805
2021-05-26 14.59 15.82 1.45 16.04 16.04 15.3 0 0 516556 16.04 989313 15655578 513
2021-05-25 14 14.59 1.4 15.4 15.4 13.67 0 0 540884 15.4 2633961 38425595 1622
2021-05-24 12.39 13.22 1.23 13.62 13.62 12.16 0 0 327348 13.62 2660931 35179192 1281
2021-05-23 12.44 12.39 -0.17 12.27 12.63 12.12 305502 12.34 203203 12.27 303457 3760601 254
2021-05-20 12.1 12.44 0.2 12.3 12.75 11.81 367109 12.37 166118 12.3 554539 6899057 454
2021-05-19 12.31 12.1 -0.41 11.9 12.45 11.76 237254 11.98 48628 11.9 315686 3820213 239
2021-05-18 12.28 12.31 -0.08 12.2 12.6 12.1 262504 12.3 132200 12.2 331315 4078197 281
2021-05-17 12.6 12.28 -0.4 12.2 12.83 12.13 312400 12.29 378916 12.21 410963 5047262 275
2021-05-11 12.23 12.6 0.35 12.58 12.79 12.3 205428 12.58 177527 12.38 229855 2896872 180
2021-05-10 12.48 12.23 -0.08 12.4 12.45 12 270462 12.44 282421 12.4 271118 3315935 174
2021-05-09 12.44 12.48 -0.2 12.24 12.87 12.2 253599 12.37 123069 12.24 519609 6482265 367
2021-05-06 12.88 12.44 -0.55 12.33 12.8 12.28 340795 12.48 187935 12.33 371909 4626591 295
2021-05-05 12.37 12.88 0.53 12.9 13.12 12.52 287630 12.9 187781 12.8 664343 8559663 434
2021-05-04 11.54 12.37 1.15 12.69 12.69 11.91 0 0 241301 12.69 688319 8513123 482
2021-04-28 11.86 11.54 -0.36 11.5 11.8 11.4 213595 11.55 159485 11.5 280429 3235999 229
2021-04-27 11.92 11.86 -0.32 11.6 12.18 11.55 316129 11.65 104219 11.61 247520 2935453 238
2021-04-26 11.73 11.92 0.27 12 12.4 11.26 201101 12 219064 11.86 583519 6957770 455
2021-04-25 11.19 11.73 0.56 11.75 12.15 11.19 181037 11.75 187298 11.7 757284 8883282 554
2021-04-22 10.9 11 -0.01 10.89 11.25 10.73 198600 10.88 100864 10.87 640702 7050928 450
2021-04-21 9.44 10.03 0.94 10.38 10.38 9.4 0 0 307058 10.38 452563 4539323 386
2021-04-20 9.31 9.44 0.04 9.35 9.54 9.3 92799 9.44 68496 9.37 85813 810189 108
2021-04-19 9.04 9.31 0.27 9.31 9.33 9.29 49665 9.31 43661 9.25 25062 233263 24
2021-04-18 8.85 9.04 0.3 9.15 9.15 8.87 59551 9.15 45527 9.06 30716 277550 29
2021-04-15 9.03 8.85 -0.03 9 9.04 8.7 79359 9 46404 8.89 83355 737590 68
2021-04-14 9.4 9.03 -0.4 9 9.57 8.78 95495 9 41916 8.88 78866 712424 60
2021-04-13 9.78 9.4 -0.47 9.31 9.65 9.25 92889 9.4 101939 9.35 102960 967473 69
2021-04-12 9.74 9.78 -0.11 9.63 10.05 9.62 28668 10 200 9.15 96926 947779 89
2021-04-11 9.21 9.74 0.51 9.72 9.9 9.47 9850 9.98 0 0 124269 1210508 139
2021-04-08 9.09 9.21 0.21 9.3 9.42 9.11 6800 9.5 0 0 49138 452417 43
2021-04-07 9.09 9.09 -0.06 9.03 9.29 8.91 2200 9.38 1000 8.87 36399 330741 57
2021-04-06 9.35 9.09 -0.25 9.1 9.5 8.71 22500 9.61 2000 8.64 115012 1045314 135
2021-04-05 10.04 9.35 -0.79 9.25 10.09 9.1 7532 9.69 0 0 86296 806535 129
2021-04-04 9.99 10.04 -0.29 9.7 10.38 9.7 15482 10.3 6615 9.5 221893 2227785 198
2021-04-01 9.55 9.99 0.46 10.01 10.14 9.7 1000 10.38 27291 9.94 296192 2959646 291
2021-03-31 9.73 9.55 -0.2 9.53 9.74 9.4 20740 9.85 5375 9.41 181185 1730871 190
2021-03-30 9.48 9.73 0.05 9.53 9.95 9.51 15350 9.85 24125 9.45 152751 1486528 196
2021-03-29 9.33 9.48 0.17 9.5 9.7 9.3 17300 9.83 29290 9.35 88476 839182 118
2021-03-28 9.03 9.33 0.29 9.32 9.6 8.99 4400 9.83 17259 9.28 361942 3378379 247
2021-03-25 8.79 9.03 0.01 8.8 9.25 8.41 4000 9.29 1800 8.51 257008 2320679 150
2021-03-24 8.34 8.79 0.17 8.51 9 8.51 3000 8.99 14700 8.51 187789 1650809 157
2021-03-23 9.09 8.34 -0.46 8.63 9 8.19 8000 9.09 0 0 386287 3220574 234
2021-03-22 9.89 9.09 -0.98 8.91 9.7 8.91 7980 9.2 0 0 211283 1921284 190
2021-03-21 10.52 9.89 -0.68 9.84 10.6 9.47 3890 10.4 2034 9.61 176589 1745890 148
2021-03-18 10.64 10.52 -0.16 10.48 10.71 10.4 2460 11.28 4140 10.03 97508 1025943 107
2021-03-17 10.68 10.64 -0.18 10.5 10.89 10.41 6435 10.89 5740 10.4 70813 753786 91
2021-03-16 11.11 10.68 -0.31 10.8 10.97 10.51 40821 10.9 3540 10.66 107121 1144466 103
2021-03-15 11.38 11.11 -0.56 10.82 11.64 10.65 42476 11.4 800 10.72 268088 2979400 219
2021-03-14 11 11.38 0.64 11.64 11.75 10.84 18709 11.64 34974 11.41 407042 4633854 316
2021-03-11 10.99 11 0 10.99 11.15 10.87 26588 11.4 1600 10.52 40715 448050 50
2021-03-10 11.11 10.99 -0.28 10.83 11.19 10.83 25185 11.4 2800 10.52 69474 763553 74
2021-03-09 11.24 11.11 -0.1 11.14 11.4 10.91 35185 11.38 5750 10.9 105375 1171044 98
2021-03-08 11.41 11.24 -0.11 11.3 11.48 11 22735 11.6 1900 10.72 216951 2437923 154
2021-03-07 10.92 11.41 0.34 11.26 11.6 11.01 6580 11.39 4500 11.06 78730 898181 78
2021-03-04 11.18 10.92 -0.32 10.86 11.39 10.55 13383 11.44 4100 10.62 124276 1356845 128
2021-03-03 11.94 11.18 -0.79 11.15 11.9 10.75 29703 11.44 2500 10.76 240632 2689426 191
2021-03-02 12.16 11.94 -0.67 11.49 12.3 11.4 18603 12.65 3871 11.43 111610 1332449 120
2021-03-01 12.28 12.16 -0.23 12.05 12.4 12 17108 12.59 3930 11.66 120644 1467149 112
2021-02-28 12.8 12.28 -0.61 12.19 12.8 11.99 63754 12.49 4330 11.88 215952 2651335 169
2021-02-25 12.91 12.8 -0.2 12.71 13 12.64 72509 12.99 2000 12.03 147155 1883861 135
2021-02-24 12.88 12.91 -0.08 12.8 13.05 12.55 77172 13.19 7600 12.56 221616 2861335 197
2021-02-23 13.04 12.88 -0.37 12.67 13.15 12.62 114969 12.98 3600 12.55 297299 3829249 241
2021-02-22 13.06 13.04 -0.06 13 13.34 12.92 136447 13.09 9600 12.85 187843 2449796 154
2021-02-21 13.04 13.06 -0.02 13.02 13.19 13.01 109206 13.25 5039 12.81 105253 1374443 108
2021-02-18 13.18 13.04 -0.18 13 13.39 12.83 61357 13.25 3000 12.52 210689 2748203 155
2021-02-17 13.52 13.18 -0.42 13.1 13.6 13 100504 13.5 2000 12.91 261565 3447125 197
2021-02-16 13.24 13.52 0.14 13.38 13.75 13.09 44562 13.46 13345 13.27 350728 4741926 326
2021-02-15 13.51 13.24 -0.34 13.17 13.48 13.04 65857 13.65 23775 13 291205 3854977 247
2021-02-14 13.84 13.51 -0.45 13.39 13.98 13.23 86028 13.69 22602 13.05 280104 3785508 191
2021-02-11 13.48 13.84 0.22 13.7 14 13.6 46810 14.07 3787 13.4 503311 6964622 398
2021-02-10 12.97 13.48 0.62 13.59 13.59 13.01 53314 13.7 15950 13.22 464447 6260392 317
2021-02-09 13.12 12.97 -0.09 13.03 13.15 12.81 52153 13.39 9750 12.81 106104 1376321 107
2021-02-08 13.41 13.12 -0.46 12.95 13.49 12.8 73820 13.37 9250 12.91 269806 3538546 246
2021-02-07 13.44 13.41 -0.13 13.31 13.59 13.3 75685 13.7 6068 13.2 138883 1862723 123
2021-02-04 13.67 13.44 -0.29 13.38 13.69 13.22 49765 13.55 4868 13.2 396229 5323654 263
2021-02-03 13.93 13.67 -0.5 13.43 14 13.43 73074 13.97 12418 13.4 409039 5592276 237
2021-02-02 13.95 13.93 -0.16 13.79 14.1 13.79 63264 14.05 22048 13.71 230037 3204989 203
2021-02-01 13.53 13.95 0.43 13.96 14.2 13.66 56045 14.25 27844 13.81 980552 13683000 718
2021-01-31 13.19 13.53 0.31 13.5 13.7 13.02 63251 13.68 14410 13.3 661668 8950653 522
2021-01-27 13.27 13.19 -0.09 13.18 13.35 13.13 70892 13.3 22000 13.01 294894 3888980 224
2021-01-26 13.39 13.27 -0.12 13.27 13.47 13.15 145039 13.28 22413 13.05 233361 3096336 212
2021-01-25 13.37 13.39 -0.11 13.26 13.62 13.22 94883 13.58 17500 13.2 242635 3249642 215
2021-01-24 13.27 13.37 0.07 13.34 13.63 13.2 81152 13.6 22754 13.24 299169 4001061 291
2021-01-21 13.26 13.27 0.02 13.28 13.5 13.15 58644 13.49 20715 13.05 258712 3432682 232
2021-01-20 13.57 13.26 -0.4 13.17 13.69 13 59412 13.5 26500 13.02 485352 6433933 298
2021-01-19 13.24 13.57 0.17 13.41 13.77 13.27 54579 13.7 16000 13.3 732504 9937657 531
2021-01-18 12.61 13.24 0.84 13.45 13.66 12.5 18278 13.8 16500 13.3 1368341 18117697 982
2021-01-17 12.67 12.61 -0.07 12.6 12.78 12.55 102099 12.75 8090 12.5 169556 2137461 160
2021-01-14 12.64 12.67 0.06 12.7 12.79 12.51 63799 12.8 7000 12.5 177997 2254831 165
2021-01-13 12.48 12.64 0.1 12.58 12.95 12.43 116801 12.73 4500 12.35 248165 3137207 209
2021-01-12 12.42 12.48 0.01 12.43 12.64 12.21 39452 12.55 550 12.3 250425 3126246 212
2021-01-11 12.56 12.42 -0.18 12.38 12.68 12.2 49945 12.6 14050 12.1 326998 4062548 239
2021-01-10 12.63 12.56 -0.22 12.41 12.75 12.41 52803 12.75 2313 12.41 250951 3151496 185
2021-01-06 12.28 12.63 0.23 12.51 12.8 12.35 30840 12.6 16929 12.48 260464 3288597 260
2021-01-05 12.52 12.28 -0.2 12.32 12.49 12.02 52640 12.59 15021 12.2 278216 3415577 211
2021-01-04 12.57 12.52 -0.17 12.4 12.9 12.24 65881 12.6 1130 12.13 393531 4928891 244
2021-01-03 12.46 12.57 0.04 12.5 12.79 12.38 26402 12.73 2130 12.13 209927 2639643 185
2020-12-31 12.63 12.46 -0.23 12.4 12.69 12.32 23975 12.95 280 12.12 315745 3932911 241
2020-12-30 12.75 12.63 -0.24 12.51 12.96 12.45 21601 12.99 16860 12.44 355414 4490076 282
2020-12-29 12.19 12.75 0.51 12.7 13.1 12.45 7724 13.05 25306 12.66 692181 8825960 535
2020-12-28 11.35 12.19 1.13 12.48 12.48 11.42 0 0 19993 12.4 865965 10558355 613
2020-12-27 11.95 11.35 -0.55 11.4 11.95 11.01 10865 11.79 20440 11.03 394787 4480159 311
2020-12-24 11.6 11.95 0.46 12.06 12.2 11.7 5000 12.72 1300 11.5 244235 2918414 213
2020-12-23 10.86 11.6 1.08 11.94 11.94 11 0 0 1700 11.01 459496 5330492 367
2020-12-22 10.49 10.86 0.47 10.96 11.49 10.48 2400 11.5 11810 10.51 329457 3576805 345
2020-12-21 12.85 11.64 -1.28 11.57 12.7 11.57 37507 11.57 0 0 377205 4388788 215
2020-12-20 12.71 12.85 0.19 12.9 13.09 12.67 16842 13.15 4621 12.52 353081 4537716 258
2020-12-17 13.2 12.71 -0.54 12.66 12.99 12.5 44378 13.3 13400 12.52 342562 4353006 279
2020-12-16 13.73 13.2 -0.73 13 13.74 12.68 133076 13.3 4265 12.51 354054 4673797 270
2020-12-15 14.04 13.73 -0.3 13.74 14.19 13.5 222058 13.79 12247 13.44 334589 4592410 266
2020-12-14 13.9 14.04 0.08 13.98 14.4 13.8 194644 14.1 23677 13.76 319908 4492889 299
2020-12-13 13.97 13.9 -0.11 13.86 14.2 13.75 130002 13.97 22417 13.7 154830 2152690 152
2020-12-10 14.48 13.97 -0.68 13.8 14.3 13.72 123049 14.6 8000 13.7 391852 5475110 350
2020-12-09 14.51 14.48 -0.3 14.21 14.9 14.1 180919 14.44 27000 14.07 615742 8913084 432
2020-12-08 14.16 14.51 0.44 14.6 14.9 14.02 99196 14.8 52597 14.37 982526 14260632 853
2020-12-07 14.24 14.16 -0.25 13.99 14.49 13.96 111101 14.09 20397 13.85 369633 5235125 312
2020-12-06 13.95 14.24 0.35 14.3 14.57 13.91 119146 14.48 36027 14.1 687106 9781525 537
2020-12-03 14.13 13.95 -0.23 13.9 14.22 13.76 76962 14.14 18368 13.7 283585 3955739 288
2020-12-02 13.71 14.13 0.19 13.9 14.42 13.75 77745 14.29 26469 13.7 701598 9913274 714
2020-12-01 13.87 13.71 -0.28 13.59 13.9 13.52 54750 13.94 10458 13.51 269149 3691268 251
2020-11-30 13.59 13.87 0.25 13.84 14 13.68 42700 14.15 15858 13.6 377954 5241864 423
2020-11-29 13.29 13.59 0.59 13.88 13.93 13.2 54400 13.98 28538 13.51 546204 7425040 603
2020-11-26 13.86 13.29 -0.72 13.14 13.9 13 48056 13.25 8413 12.65 614907 8172161 619
2020-11-25 14.58 13.86 -0.76 13.82 14.69 13.15 136716 13.9 28341 13.51 1004133 13920888 800
2020-11-24 14.68 14.58 -0.19 14.49 14.89 14.36 106652 14.7 25900 14.4 1105244 16118907 663
2020-11-23 15 14.68 -0.44 14.56 15.14 14.43 124603 14.88 20155 14.43 745538 10946434 663
2020-11-22 14.98 15 -0.18 14.8 15.5 14.7 60008 15.38 24600 14.61 1056389 15843760 833
2020-11-19 15.79 15.44 -0.78 15.01 16.5 14.62 29321 15.59 8713 14.71 2903395 44840163 1714
2020-11-18 13.99 14.36 1.39 15.38 15.38 13.45 0 0 57932 15.38 5236326 75168671 3170
2020-11-17 14.43 13.99 -0.64 13.79 14.34 13.71 36670 14 30875 14.14 1378691 19294054 902
2020-11-16 14.7 14.43 -0.48 14.22 15.3 13.92 116578 14.8 26558 13.9 2328418 33593813 1433
2020-11-15 14.97 14.71 -0.51 14.46 15.15 14.22 54945 14.89 12345 14.45 481765 7087773 396
2020-11-12 14.75 15.04 -0.05 14.7 15.5 14.66 31008 15.48 16630 14.52 1074352 16161132 700
2020-11-11 15.07 14.75 -0.34 14.73 15.07 14.51 44631 15.32 27293 14.52 525259 7747661 391
2020-11-10 15.7 15.07 -0.92 14.78 15.7 14.7 34380 15.4 9000 14.52 916335 13807983 666
2020-11-09 15.3 15.04 -0.09 15.21 15.3 14.85 19900 15.3 3300 14.51 669376 10065948 578
2020-11-08 14.18 14.4 0.62 14.8 14.85 13.76 3925 14.99 44352 14.8 1083653 15609953 952
2020-11-05 15.74 15.07 -1.57 14.17 16.7 14.17 17098 14.97 0 0 2365188 35645058 1688
2020-11-04 16.09 15.74 -0.5 15.59 16.4 15.41 8435 16 1490 15.3 376315 5921810 429
2020-11-03 16.8 16.09 -1.13 15.67 16.79 15.52 2300 16.68 2800 15.41 224276 3607738 271
2020-11-02 18.05 16.8 -1.8 16.25 17.99 16.25 26900 16.99 0 0 273375 4592828 249
2020-11-01 18.32 18.05 -1 17.32 18.88 17.25 18210 18.24 5000 16.5 360456 6505838 335
2020-10-28 18.9 18.32 -0.92 17.98 19 17.2 10358 18.7 0 0 424607 7776934 330
2020-10-27 18.87 18.9 -0.26 18.61 19.37 18.5 13849 19.33 7975 18.31 244161 4615859 205
2020-10-26 19 18.87 0.01 19.01 19.25 18.1 21785 19.4 6617 18.31 306429 5782914 293
2020-10-25 18.49 17.82 0.46 18.95 18.95 17 3600 19 14015 17.51 280688 5001689 354
2020-10-22 19.55 18.49 -1.95 17.6 19.24 17.6 9438 18 0 0 980252 18126248 810
2020-10-21 19.62 19.55 -1.62 18 20.89 17.66 8950 19 5263 17.66 946108 18494514 874
2020-10-20 20.48 19.62 -1.34 19.14 20.29 18.95 10850 19.97 3500 18.7 338893 6649734 392
2020-10-19 21.16 20.48 -1.16 20 21.47 19.7 5140 21.74 0 0 293311 6005601 282
2020-10-18 22.25 21.16 -1.04 21.21 21.79 20.35 8265 21.99 7730 20.93 519528 10993596 325
2020-10-15 22.83 22.25 -1.43 21.4 23.7 21.25 8407 22.99 1730 21.23 813068 18087666 665
2020-10-14 22.01 22.83 0.82 22.83 23.5 21.17 6178 23.99 4201 22.73 549562 12544438 530
2020-10-13 23.49 22.01 -1.96 21.53 23.2 21.15 12796 22.95 850 21.15 674838 14854207 554
2020-10-12 22.28 23.49 0.35 22.63 24.49 22.51 14673 23.4 16050 22.1 524942 12331738 580
2020-10-11 21.1 22.28 2.11 23.21 23.21 20.65 0 0 64396 23.21 945218 21057246 715
2020-10-07 18.6 19.7 1.86 20.46 20.46 18.11 0 0 34178 19.72 1925803 37945010 1281
2020-10-06 17.79 17.74 -0.12 17.67 18.43 17 31911 18.5 22001 17.51 1754080 31117947 977
2020-10-05 16.22 17.25 1.27 17.49 17.84 16.07 10000 17.79 10797 17 1930295 33294064 880
2020-10-04 16.57 16.22 -0.47 16.1 17 16 12419 16.89 29782 16.05 418216 6785478 351
2020-10-01 16.43 16.57 -0.11 16.32 17.3 15.5 10757 17.18 37650 16.31 609200 10091863 416
2020-09-30 17.04 16.43 -1.04 16 17.4 15.9 6717 16.83 3000 15.63 839175 13786388 537
2020-09-29 16.2 17.04 0.8 17 17.82 15.6 3600 17.77 2120 16.58 1858471 31666069 935
2020-09-28 16.49 17.33 -0.19 16.3 18.13 16 14018 17.4 0 0 1204410 20868362 950
2020-09-27 15.25 16.49 1.52 16.77 16.77 15 0 0 27031 16.77 362140 5971380 269
2020-09-24 13.65 13.87 -0.19 13.46 14.5 13.01 3160 14 0 0 371601 5154070 391
2020-09-23 12.42 13.65 1.24 13.66 13.66 13.22 0 0 14650 13.66 588581 8034970 285
2020-09-22 11.37 12.42 1.13 12.5 12.5 12.12 0 0 14811 12.5 159156 1976104 67
2020-09-21 10.51 11.37 1.05 11.56 11.56 10.51 0 0 13750 11.3 919310 10451811 644
2020-09-20 9.92 10.23 0.54 10.46 10.46 9.8 23901 10.48 2571 10.06 285279 2919821 248
2020-09-17 10.07 9.92 -0.3 9.77 10.18 9.65 42274 10.07 4265 9.65 61328 608364 81
2020-09-16 9.99 10.07 -0.14 9.85 10.3 9.6 38968 10.24 5965 10.01 133836 1347936 116
2020-09-15 9.72 9.99 0.23 9.95 10.25 9.77 36752 9.97 4619 9.83 166782 1665345 144
2020-09-14 10.03 9.72 -0.27 9.76 10.11 9.5 10590 10.07 205 9.5 135168 1313728 116
2020-09-13 9.8 10.03 0.32 10.12 10.4 9.77 13115 10.38 100 9.5 142718 1431534 138
2020-09-10 9.72 9.8 0.13 9.85 10 9.7 5835 10.33 100 9.5 85849 841362 81
2020-09-09 9.84 9.72 -0.05 9.79 9.97 9.61 13620 10 1645 9.5 41771 405932 59
2020-09-08 10.33 9.84 -0.59 9.74 10.25 9.5 9500 9.8 1645 9.5 77875 766367 66
2020-09-02 11.43 11.2 -0.55 10.88 11.62 10.87 18930 11.54 185 10.35 169525 1898521 116
2020-09-01 11.49 11.43 -0.19 11.3 11.97 11 10650 11.98 184 10.35 225507 2578116 169
2020-08-31 10.72 11.49 0.68 11.4 11.79 11 2000 11.79 1734 10.39 407223 4677077 343
2020-08-30 10.91 10.72 0.18 11.09 11.44 10.37 47400 11.6 1384 10.39 70091 751532 76
2020-08-27 10.98 10.91 -0.32 10.66 11.39 10.32 40600 11.6 2784 10.35 90237 984333 103
2020-08-26 11.29 10.98 -0.61 10.68 11.39 10.65 35850 11.2 6100 10.6 45713 501840 40
2020-08-25 11.47 11.29 -0.2 11.27 11.58 11.02 33700 11.6 2000 11.03 69238 781904 66
2020-08-24 11.84 11.47 -0.56 11.28 11.8 11.25 20812 11.99 500 11.1 167635 1922683 113
2020-08-23 11.46 11.84 0.14 11.6 12.25 11.2 16450 12.25 0 0 139253 1648733 131
2020-08-19 11.42 11.46 -0.12 11.3 11.99 11.05 4400 11.8 0 0 122446 1403445 123
2020-08-18 12.59 11.42 -1.25 11.34 12 11.34 8322 12.29 0 0 193675 2212698 152
2020-08-17 13.66 12.59 -1.36 12.3 13.4 12.3 9322 13 0 0 107640 1354860 83
2020-08-16 13.07 13.66 0.52 13.59 13.9 13.11 22762 13.72 9300 13.33 3287789 44926880 119
2020-08-13 13.77 13.07 -0.66 13.11 13.4 12.9 12600 13.9 5000 12.6 40169 524933 40
2020-08-12 13.89 13.77 -0.19 13.7 14.08 13.1 7725 14.38 5400 13 250823 3452737 147
2020-08-11 14.06 13.89 -0.07 13.99 14.8 13.41 750 14.5 2440 13 187305 2602530 153
2020-08-10 13.58 14.06 0.92 14.5 14.7 12.52 4052 14.5 900 13 738333 10379425 385
2020-08-09 12.54 13.58 1.25 13.79 13.79 12.71 0 0 10000 11.33 283864 3855909 218
2020-08-06 11.56 12.54 1.15 12.71 12.71 11.95 0 0 200 12.18 337546 4232210 226
2020-08-05 11.17 11.56 0.98 12.15 12.28 11.15 0 0 2020 11.93 864744 9993070 301
2020-08-04 10.44 11.17 1.04 11.48 11.48 10.8 0 0 3670 10.85 322021 3598425 178
2020-07-29 9.84 10.44 0.98 10.82 10.82 9.91 0 0 150 9.92 462616 4829391 329
2020-07-28 9.36 9.84 0.91 10.27 10.27 9.36 2150 10.29 3500 9.81 378685 3724645 273
2020-07-27 8.97 9.36 0.49 9.46 9.6 9.1 16911 9.57 2500 9.11 207406 1941412 157
2020-07-26 9.12 8.97 -0.03 9.09 9.1 8.4 34234 9.17 2000 8.62 76070 682236 38
2020-07-22 8.82 9.12 0.43 9.25 9.3 8.63 1250 9.5 0 0 58500 533303 61
2020-07-21 8.32 8.82 0.79 9.11 9.11 8.3 7000 9.12 19500 8.5 174795 1541374 110
2020-07-20 7.68 8.32 0.76 8.44 8.44 7.66 0 0 9000 7.16 100723 837903 65
2020-07-19 7.23 7.68 0.72 7.95 7.95 7 0 0 7500 7.15 43503 334108 52
2020-07-16 7.73 7.23 -0.23 7.5 7.69 7.01 7000 7.95 5300 7.05 43820 316915 52
2020-07-15 8.28 7.73 -0.81 7.47 8.3 7.46 12025 7.95 0 0 74959 579774 41
2020-07-14 8.4 8.28 -0.09 8.31 8.4 8.15 5000 8.43 0 0 18950 156949 21
2020-07-13 8.53 8.4 -0.28 8.25 8.85 8.21 14248 8.79 0 0 30400 255282 30
2020-07-12 8.55 8.53 -0.05 8.5 8.8 8.4 14920 9.19 1196 8.44 96687 824751 59
2020-07-09 9.15 8.55 -0.6 8.55 9.01 8.25 10108 9.25 0 0 76310 652498 58
2020-07-08 8.98 9.15 -0.14 8.84 9.5 8.84 13720 9.48 11251 8.84 115100 1053141 48
2020-07-07 9.27 8.98 -0.41 8.86 9.34 8.83 16678 9.28 0 0 111280 999451 65
2020-07-06 9.05 9.27 0.13 9.18 9.5 9.01 11000 9.35 120 8.66 109628 1016521 83
2020-07-05 8.89 9.05 0.04 8.93 9.2 8.93 1195 9.4 0 0 99732 902249 81
2020-06-30 9.09 8.89 -0.3 8.79 9.26 8.5 1532 9.8 0 0 70629 628023 66
2020-06-29 9.62 9.09 -0.77 8.85 9.48 8.82 24870 9.49 1000 8.7 36040 327603 37
2020-06-28 9.5 9.62 -0.3 9.2 9.95 9.2 27396 9.95 1000 8.61 36750 353448 44
2020-06-25 9.18 9.5 0.4 9.58 9.9 9.15 1480 9.9 1350 8.81 234535 2228598 125
2020-06-24 8.4 9.18 0.56 8.96 9.24 8.9 0 0 6650 8.81 220719 2027284 123
2020-06-23 8.01 8.4 0.8 8.81 8.81 7.9 0 0 7200 8.81 670567 5630925 181
2020-06-22 8.19 8.01 -0.2 7.99 8.16 7.8 70350 8.39 6350 7.65 41699 334204 42
2020-06-21 8.01 8.19 0.09 8.1 8.4 7.7 28900 8.4 500 7.82 114696 939044 94
2020-06-18 8.04 8.01 -0.09 7.95 8.29 7.94 3875 8.35 2525 7.7 99540 796887 76
2020-06-17 7.71 8.04 0.55 8.26 8.4 7.75 4075 8.35 3325 7.78 302562 2433104 169
2020-06-16 7.7 7.71 0.09 7.79 7.86 7.62 60955 7.99 5700 7.55 54475 419786 48
2020-06-15 7.82 7.7 -0.16 7.66 7.9 7.53 83288 7.99 0 0 45552 350832 43
2020-06-14 7.87 7.82 -0.26 7.61 8 7.6 37675 7.97 1104 7.6 34480 269531 34
2020-06-11 7.98 7.87 -0.11 7.87 8.14 7.7 6090 8.13 6759 7.6 36415 286599 49
2020-06-10 7.94 7.98 0.04 7.98 8.4 7.62 19890 8.46 2000 7.53 180852 1443929 128
2020-06-09 7.47 7.94 0.71 8.18 8.2 7.28 0 0 30390 8 562280 4464286 359
2020-06-08 7.26 7.47 0.06 7.32 7.7 7.11 26660 7.7 82220 7.23 225094 1681736 137
2020-06-07 7.24 7.26 0.15 7.39 7.65 7 37875 7.4 10500 7.07 176807 1283215 108
2020-06-04 7.16 7.24 0.51 7.67 7.69 7 15861 7.68 720 7.05 254292 1840754 165
2020-06-03 7.19 7.16 -0.11 7.08 7.3 7.05 16100 7.27 0 0 87588 627433 78
2020-06-02 7.06 7.19 0.24 7.3 7.36 7.1 1000 7.65 101110 7.05 164450 1182405 137
2020-05-31 8.01 8.44 0.03 8.04 8.59 8 2180 8.8 0 0 2467844 20823255 235
2020-05-17 8.22 8.22 -0.09 8.13 8.14 8.08 5882 8.75 4380 8.06 3500 28402 6
2020-05-14 8.22 8.22 -0.09 8.13 8.16 8.13 3382 8.95 5425 8.14 3500 28474 11
2020-05-13 8.58 8.22 -0.53 8.05 8.27 8.05 19330 8.88 0 0 5500 45230 6
2020-05-12 8.58 8.58 -0.17 8.41 8.6 8.41 19330 8.88 1501 8.06 3347 28639 7
2020-05-11 8.56 8.58 -0.06 8.5 8.76 8.31 9597 8.95 315 7.9 8387 71927 14
2020-05-10 8.75 8.56 -0.35 8.4 9 8.39 9033 8.99 1500 8.26 5363 45893 14
2020-05-07 9.01 8.75 -0.35 8.66 9.2 8.4 3013 9.2 2400 8.4 18921 165510 37
2020-05-06 8.53 9.01 0.47 9 9.19 8.88 3000 9.2 3400 8.5 27685 249517 35
2020-05-05 8.1 8.53 0.5 8.6 8.85 8.2 500 8.88 4092 7.5 17417 148600 26
2020-05-04 8.1 8.1 -8.1 0 0 0 4000 8.9 0 0 0 0 0
2020-05-03 8.55 8.1 -0.55 8 8.55 8 18207 8.9 0 0 19671 159317 23
2020-04-30 8.55 8.55 0 8.55 8.55 8.55 14207 9 1000 8.53 50 428 1
2020-04-29 8.98 8.55 -0.48 8.5 8.62 8.5 18120 8.99 0 0 10500 89776 11
2020-04-28 8.98 8.98 -0.43 8.55 8.55 8.55 27085 9 0 0 1253 10713 2
2020-04-27 8.98 8.98 -0.46 8.52 8.61 8.52 16320 9 0 0 2900 24803 6
2020-04-26 8.93 8.98 0 8.93 9 8.93 14207 9 1100 8.52 8050 72251 9
2020-04-23 8.5 8.93 0.49 8.99 8.99 8.78 16707 8.99 0 0 21000 187453 25
2020-04-22 8.49 8.5 0.01 8.5 8.68 8.25 11500 8.88 5520 8.28 4373 37156 7
2020-04-21 8.49 8.49 -0.24 8.25 8.25 8.25 13000 8.82 0 0 1350 11138 3
2020-04-16 8.49 8.49 -0.12 8.37 8.41 8.25 11500 8.9 0 0 2673 22282 7
2020-04-15 8.91 8.49 -0.68 8.23 8.6 8.23 19010 8.99 300 8.02 15993 135795 18
2020-04-14 8.61 8.91 -0.04 8.57 9 8.57 11797 9.2 300 8 27235 242597 30
2020-04-13 8.64 8.61 -0.1 8.54 8.7 8.5 12347 9 300 8 14135 121637 18
2020-04-12 9.06 8.64 -0.49 8.57 8.9 8.2 9347 9.2 0 0 18388 158926 21
2020-04-09 8.6 9.06 0.4 9 9.46 8.9 4797 9.45 800 8.57 72255 654658 79
2020-04-08 7.82 8.6 0.78 8.6 8.6 8.6 0 0 17061 8.6 5489 47205 4
2020-04-07 7.11 7.82 0.71 7.82 7.82 7.82 0 0 13600 7.82 3850 30107 4
2020-04-06 6.48 7.11 0.64 7.12 7.12 7.1 0 0 172 7.12 6489 46111 6
2020-04-05 6.48 6.48 -6.48 0 0 0 4539 7.07 0 0 0 0 0
2020-04-02 6.48 6.48 -6.48 0 0 0 4539 7.07 0 0 0 0 0
2020-04-01 6.48 6.48 -6.48 0 0 0 5539 7.07 5000 6.11 0 0 0
2020-03-31 6.48 6.48 -0.28 6.2 6.42 6.2 5539 7.07 0 0 3716 23295 4
2020-03-30 6.48 6.48 0.02 6.5 6.5 6.2 1010 7.07 500 6.35 1450 9275 2
2020-03-29 6.48 6.48 -0.42 6.06 6.44 6.06 1010 7.07 1611 6.1 3200 20057 4
2020-03-26 7.15 6.48 -0.35 6.8 6.8 6.44 0 0 1000 6.44 11231 72825 9
2020-03-25 6.65 7.15 0.65 7.3 7.3 7.01 0 0 2000 6.01 4800 34304 7
2020-03-24 6.65 6.65 0.64 7.29 7.29 7.29 1205 7.3 2400 6.47 650 4739 3
2020-03-23 6.65 6.65 0.65 7.3 7.3 7.3 1000 7.3 2000 6.01 300 2190 1
2020-03-22 7.36 6.65 -0.69 6.67 6.7 6.63 0 0 0 0 8000 53204 7
2020-03-19 8.15 7.36 -0.79 7.36 7.37 7.36 1388 8.93 0 0 4500 33125 7
2020-03-18 9.05 8.15 -0.9 8.15 8.16 8.15 3788 9.5 0 0 4020 32778 4
2020-03-17 9.05 9.05 -0.9 8.15 8.15 8.15 2400 9.5 0 0 1380 11247 1
2020-03-16 9.05 9.05 -9.05 0 0 0 2380 8.99 0 0 0 0 0
2020-03-15 9.05 9.05 -9.05 0 0 0 1000 9.5 0 0 0 0 0
2020-03-11 8.26 9.05 0.82 9.08 9.08 8.89 0 0 0 0 27033 244572 32
2020-03-10 8.5 8.26 -0.02 8.48 8.5 8 1100 9 0 0 16222 133929 17
2020-03-09 9 8.5 -0.5 8.5 8.5 8.5 1910 9.4 1613 8.2 5000 42500 1
2020-03-08 9 9 0 9 9 8.61 2910 9.4 1613 8.5 2558 22367 9
2020-03-05 9.02 9 -0.02 9 9 9 2910 9.4 1613 8.5 6000 54000 6
2020-03-04 9.02 9.02 -0.34 8.68 8.7 8.68 2910 9.4 1000 8.69 775 6737 2
2020-03-03 9.02 9.02 -0.35 8.67 8.67 8.67 1000 9.9 1775 8.68 1000 8670 1
2020-03-02 9.63 9.02 -0.96 8.67 9.99 8.67 6515 9.9 0 0 8240 74307 17
2020-03-01 9.63 9.63 -0.93 8.7 9.48 8.7 4515 9.48 500 8.67 1580 13861 4
2020-02-27 9.5 9.63 0.1 9.6 9.99 9.5 4860 9.6 1000 8.8 9500 91440 11
2020-02-26 9.5 9.5 0 9.5 9.5 9.3 4825 9.99 1500 9 1778 16881 5
2020-02-12 9.61 9.7 0.23 9.84 9.84 9.6 15026 9.88 3000 9.05 8178 79324 16
2020-02-11 9.5 9.61 0.1 9.6 9.7 9.6 2950 9.85 2000 9 13200 126907 22
2020-02-10 9.5 9.5 -9.5 0 0 0 1300 9.7 2000 9 0 0 0
2020-02-09 9 9.5 0.5 9.5 9.6 9.49 2400 9.7 4000 9.02 7316 69520 10
2020-02-06 9.02 9 -0.02 9 9.04 9 4650 9.7 0 0 34917 314335 30
2020-01-16 9 9 0.2 9.2 9.2 9.18 3430 9.48 0 0 1000 9191 3
2020-01-15 9 9 0.17 9.17 9.17 9 2480 9.18 136 8.11 37548 338102 5
2020-01-14 9.01 9 -0.01 9 9 9 2880 9.18 0 0 5000 45000 4
2020-01-13 9.01 9.01 -0.01 9 9.2 9 2270 9.2 0 0 4200 37840 5
2019-12-12 9.09 9 -0.09 9 9 9 5106 9.48 1000 8.4 12820 115380 7
2019-12-11 9.02 9.09 -0.02 9 9.2 9 4511 9.74 1500 8.4 6070 55162 9
2019-12-10 9.02 9.02 0.18 9.2 9.6 9.2 4956 9.65 2160 9.2 1800 17120 5
2019-12-09 9.02 9.02 -9.02 0 0 0 5356 9.65 1500 8.4 0 0 0
2019-12-08 9.02 9.02 -0.02 9 9.02 9 3370 9.65 1500 8.4 39047 352194 2
2019-12-05 9.02 9.02 -9.02 0 0 0 1200 9.8 1500 8.4 0 0 0
2019-12-04 9.06 9.02 -0.06 9 9.05 9 5410 9.74 500 8.16 32180 290118 23
2019-12-03 9.06 9.06 -0.06 9 9 9 4950 9.68 500 8.16 1995 17955 2
2019-12-02 9.18 9.06 -0.18 9 9.2 8.85 6271 9.93 0 0 15459 140005 23
2019-12-01 9.18 9.18 0.07 9.25 9.33 9.25 1865 9.93 2000 9.2 2565 23838 6
2019-11-28 9.18 9.18 -0.02 9.16 9.16 9.16 1315 9.97 2000 9.2 90 824 1
2019-11-27 9.83 9.18 -0.67 9.16 9.2 9.16 12958 9.7 2000 9.11 3451 31696 6
2019-11-26 9.83 9.83 -0.33 9.5 9.5 9.5 16346 9.8 2451 9.2 500 4750 2
2019-11-25 9.83 9.83 -0.67 9.16 9.33 9.16 16121 10 2451 9.2 500 4636 3
2019-11-24 9.93 9.83 -0.03 9.9 10.24 9.12 15891 10.19 1750 9.16 8610 84621 18
2019-11-21 9.93 9.93 -9.93 0 0 0 17376 10.17 3000 9.5 0 0 0
2019-11-20 9.93 9.93 -9.93 0 0 0 18990 10.17 3350 9.5 0 0 0
2019-11-19 9.93 9.93 -9.93 0 0 0 13990 10.17 3500 9.5 0 0 0
2019-11-18 9.93 9.93 -0.13 9.8 9.99 9.6 15090 10.2 3500 9.5 2749 27007 7
2019-11-17 9.93 9.93 -9.93 0 0 0 11839 10.24 5277 9.57 0 0 0
2019-11-14 9.93 9.93 -0.03 9.9 9.9 9.9 13720 10.2 5960 9.77 2300 22770 2
2019-11-13 9.93 9.93 0.22 10.15 10.15 9.7 10987 10.2 6767 9.67 700 7018 2
2019-11-12 10.11 9.93 -0.11 10 10 9.9 31667 10.24 6000 9.51 4000 39705 3
2019-11-11 9.62 10.11 0.83 10.45 10.45 9.35 5689 10.46 4140 9.56 26120 264029 35
2019-11-07 9.62 9.62 -0.09 9.53 9.88 9.53 11728 10.17 2150 9.41 2060 19959 6
2019-11-06 9.62 9.62 -0.12 9.5 9.5 9.48 12508 10.1 4397 9.41 2075 19681 5
2019-11-05 9.93 9.62 -0.43 9.5 9.96 9.5 17926 10.3 2077 9.41 21108 203101 37
2019-11-04 10.11 9.93 0.18 10.29 10.29 9.7 14823 10.4 1550 9.52 20485 203482 44
2019-11-03 10.31 10.11 -0.32 9.99 10.4 9.99 18613 10.29 2805 9.74 31791 321335 41
2019-10-31 9.97 10.31 0.23 10.2 10.5 10 4524 10.48 1550 9.87 58365 601502 77
2019-10-30 10.07 9.97 0.03 10.1 10.38 9.87 18876 10.4 1569 9.95 7750 77266 13
2019-10-29 10.18 10.07 -0.09 10.09 10.38 9.83 18754 10.42 770 9.67 6400 64459 13
2019-10-28 10.25 10.18 0.05 10.3 10.44 10.1 18416 10.42 1134 10 18325 186631 30
2019-10-27 9.98 10.25 0.41 10.39 10.47 10.06 11926 10.47 1950 10.06 40470 414813 59
2019-10-24 9.63 9.98 0.59 10.22 10.23 9.5 5586 10.48 1995 9.6 86550 863487 125
2019-10-23 9.42 9.63 0.08 9.5 9.8 9.3 4032 10.25 150 9.1 28196 271651 37
2019-10-22 9.16 9.42 0.14 9.3 9.74 9.05 2800 9.77 1410 9.08 38966 367097 68
2019-10-21 8.92 9.16 0.33 9.25 9.45 8.9 3729 9.59 1790 9.01 20380 186652 32
2019-10-20 8.47 8.92 0.42 8.89 9.24 8.7 300 9.31 150 8.05 16649 148459 34
2019-10-17 8.22 8.47 0.47 8.69 8.85 8.22 4668 8.76 300 8.16 6761 57258 18
2019-10-16 8.22 8.22 0.42 8.64 8.65 8.63 3547 8.67 150 8.16 1000 8642 3
2019-10-15 8.22 8.22 -0.16 8.06 8.07 7.96 4010 8.7 2150 7.61 1320 10541 4
2019-10-14 8.22 8.22 -8.22 0 0 0 3510 8.7 200 7.96 0 0 0
2019-10-13 8.26 8.22 -0.06 8.2 8.3 8.2 2847 8.7 200 7.96 5000 41100 4
2019-10-10 8.26 8.26 0.04 8.3 8.3 8.26 2560 8.85 200 8.11 2943 24405 7
2019-10-09 8.51 8.26 -0.23 8.28 8.3 8.22 3410 8.9 200 8.23 4000 33040 6
2019-10-08 8.39 8.51 0.11 8.5 8.52 8.5 3410 8.9 200 8.06 4075 34664 10
2019-10-07 8.39 8.39 0.21 8.6 8.61 8.6 3410 8.9 200 8 2800 24088 6
2019-10-03 8.5 8.39 0.1 8.6 8.6 8.05 2410 8.9 150 8 5100 42779 6
2019-10-02 8.52 8.5 -0.11 8.41 8.6 8.36 7947 8.6 150 8 4705 39998 8
2019-10-01 8.76 8.52 -0.18 8.58 8.58 8.41 2947 8.9 650 8.36 5450 46435 11
2019-09-30 8.76 8.76 -0.26 8.5 8.52 8.5 1037 9.62 0 0 2897 24661 6
2019-09-29 8.53 8.76 0.38 8.91 9 8.5 0 0 2000 7.71 9510 83269 11
2019-09-26 8.08 8.53 0.14 8.22 8.87 8 300 8.87 0 0 6987 59616 19
2019-09-25 7.44 8.08 0.74 8.18 8.18 7.9 0 0 900 6.7 4770 38519 7
2019-09-24 8.01 7.44 -0.7 7.31 7.85 7.21 500 8.38 0 0 15115 112395 22
2019-09-22 9.29 8.41 -0.92 8.37 8.6 8.37 0 0 0 0 18615 156475 35
2019-09-18 9.68 9.13 -0.53 9.15 9.47 9 13750 10.11 200 9.01 52769 481547 96
2019-09-17 10.6 9.68 -1.06 9.54 10.5 9.54 23280 9.9 0 0 42579 412343 71
2019-09-15 10.3 10.68 0.41 10.71 10.99 10.05 7430 11.08 851 10.66 64052 684044 122
2019-09-12 9.97 10.3 0.4 10.37 10.39 10 5777 10.48 1572 9.8 28155 289975 56
2019-09-11 10.07 9.97 -0.25 9.82 10.35 9.77 13605 10.3 2572 9.6 6682 66652 12
2019-09-10 10.09 10.07 -0.09 10 10.3 10 6127 10.4 0 0 5866 59045 13
2019-09-09 9.98 10.09 0.22 10.2 10.25 10 5027 10.4 1320 9.72 64045 646249 79
2019-09-08 9.76 9.98 0.24 10 10.13 9.72 11531 10 4353 9.81 58784 586624 64
2019-09-05 9.34 9.76 0.27 9.61 10 9.3 8200 10 1300 9.53 72101 703350 113
2019-08-25 7.08 7.08 0.29 7.37 7.37 7.1 2854 7.69 1000 7 3500 25181 5
2019-08-22 7.08 7.08 -7.08 0 0 0 3140 7.75 1000 7 0 0 0
2019-08-21 7.08 7.08 -0.03 7.05 7.06 7.05 3140 7.37 1000 7 2575 18166 5
2019-08-20 7.08 7.08 0.09 7.17 7.5 7.17 2985 7.74 0 0 950 6872 3
2019-08-19 7.08 7.08 0.35 7.43 7.43 7.02 2676 7.5 1550 7.03 3315 23380 5
2019-08-18 7.08 7.08 -0.01 7.07 7.35 7.07 3390 7.5 3750 7.01 3060 21683 12
2019-08-15 7.08 7.08 -0.07 7.01 7.01 7.01 2390 7.5 3750 7.01 21 147 1
2019-08-15 7.08 7.08 -0.07 7.01 7.01 7.01 2390 7.5 3750 7.01 21 147 1
2019-08-15 7.08 7.08 -0.07 7.01 7.01 7.01 2390 7.5 3750 7.01 21 147 1
2019-08-08 7.25 7.08 -0.24 7.01 7.39 7 150 7.49 0 0 26220 185599 24
2019-08-08 7.25 7.08 -0.24 7.01 7.39 7 150 7.49 0 0 26220 185599 24
2019-08-08 7.25 7.08 -0.24 7.01 7.39 7 150 7.49 0 0 26220 185599 24
2019-08-08 7.25 7.08 -0.24 7.01 7.39 7 150 7.49 0 0 26220 185599 24
2019-08-08 7.25 7.08 -0.24 7.01 7.39 7 150 7.49 0 0 26220 185599 24
2019-08-08 7.25 7.08 -0.24 7.01 7.39 7 150 7.49 0 0 26220 185599 24
2019-08-08 7.25 7.08 -0.24 7.01 7.39 7 150 7.49 0 0 26220 185599 24
2019-08-08 7.25 7.08 -0.24 7.01 7.39 7 150 7.49 0 0 26220 185599 24
2019-08-08 7.25 7.08 -0.24 7.01 7.39 7 150 7.49 0 0 26220 185599 24
2019-08-08 7.25 7.08 -0.24 7.01 7.39 7 150 7.49 0 0 26220 185599 24
2019-08-08 7.25 7.08 -0.24 7.01 7.39 7 150 7.49 0 0 26220 185599 24
2019-08-08 7.25 7.08 -0.24 7.01 7.39 7 150 7.49 0 0 26220 185599 24
2019-08-07 7.07 7.25 0.18 7.25 7.25 7.25 5550 7.4 3155 6.44 7866 57033 13
2019-08-06 7.07 7.07 0.12 7.19 7.19 6.99 6550 7.4 3155 6.44 2200 15738 2
2019-08-05 7.07 7.07 0.32 7.39 7.39 7.39 6550 7.4 3155 6.44 99 732 1
2019-08-04 7.07 7.07 0.21 7.28 7.28 7.28 6950 7.28 3155 6.44 100 728 1
2019-08-01 7.08 7.07 0.07 7.15 7.15 6.99 6150 7.4 3155 6.44 5211 36859 7
2019-08-01 7.08 7.07 0.07 7.15 7.15 6.99 6150 7.4 3155 6.44 5211 36859 7
2019-08-01 7.08 7.07 0.07 7.15 7.15 6.99 6150 7.4 3155 6.44 5211 36859 7
2019-07-25 7.08 7.08 -0.57 6.51 6.51 6.51 3990 7.47 3155 6.44 1000 6510 1
2019-07-24 7.08 7.08 0.39 7.47 7.47 6.6 3990 7.47 3155 6.44 31 214 2
2019-07-22 7.08 7.08 -0.53 6.55 6.7 6.55 4000 7.47 3555 6.44 1321 8803 2
2019-07-21 7.08 7.08 -7.08 0 0 0 4000 7.47 1000 6.4 0 0 0
2019-07-18 7.08 7.08 -7.08 0 0 0 4000 7.47 1490 6.9 0 0 0
2019-07-18 7.08 7.08 -7.08 0 0 0 4000 7.47 1490 6.9 0 0 0
2019-07-18 7.08 7.08 -7.08 0 0 0 4000 7.47 1490 6.9 0 0 0
2019-06-27 7.65 7.65 -7.65 0 0 0 2240 8.39 1000 6.91 0 0 0
2019-06-27 7.65 7.65 -7.65 0 0 0 2240 8.39 1000 6.91 0 0 0
2019-06-24 7.65 7.65 -7.65 0 0 0 6740 8.25 1000 6.91 0 0 0
2019-06-23 7.65 7.65 0.15 7.8 7.8 7.8 6740 8.25 1000 6.91 1500 11700 1
2019-06-20 7.65 7.65 -7.65 0 0 0 6240 8.39 1000 6.91 0 0 0
2019-06-20 7.65 7.65 -7.65 0 0 0 6240 8.39 1000 6.91 0 0 0
2019-06-20 7.65 7.65 -7.65 0 0 0 6240 8.39 1000 6.91 0 0 0
2019-06-13 7.65 7.65 0.15 7.8 7.8 7.8 0 0 3000 7.51 1500 11700 1
2019-06-12 7.49 7.65 0.11 7.6 7.9 7.6 498 7.9 2000 7.51 6125 46857 11
2019-06-11 8.15 7.49 -0.54 7.61 7.61 7.41 9710 8.77 4000 7.6 4600 34460 6
2019-06-10 8.15 8.15 -0.15 8 8 8 8470 8.49 0 0 450 3600 1
2019-06-09 8.15 8.15 -8.15 0 0 0 8920 8 0 0 0 0 0
2019-06-03 8.15 8.15 -8.15 0 0 0 8920 8 0 0 0 0 0
2019-06-02 8.15 8.15 -8.15 0 0 0 1245 8.78 0 0 0 0 0
2019-05-30 8.15 8.15 -0.75 7.4 7.4 7.4 600 8 0 0 1000 7400 1
2019-05-23 8.15 8.15 -8.15 0 0 0 8350 8 0 0 0 0 0
2019-05-22 8.15 8.15 -8.15 0 0 0 8850 7.95 0 0 0 0 0
2019-05-21 8.15 8.15 -8.15 0 0 0 6250 7.95 0 0 0 0 0
2019-05-20 8.15 8.15 -8.15 0 0 0 1350 8 0 0 0 0 0
2019-05-19 8.15 8.15 -8.15 0 0 0 1200 8 0 0 0 0 0
2019-05-16 8.15 8.15 -0.75 7.4 7.4 7.4 1200 8 0 0 811 6001 2
2019-05-15 8.15 8.15 -0.81 7.34 7.34 7.34 1200 8 0 0 500 3670 1
2019-05-14 8.15 8.15 -8.15 0 0 0 6330 8 650 7.53 0 0 0
2019-05-13 8.15 8.15 -0.6 7.55 7.55 7.55 5130 8.33 650 7.53 311 2348 1
2019-05-12 8.15 8.15 -8.15 0 0 0 5291 8.29 1650 7.53 0 0 0
2019-05-09 8.15 8.15 -0.15 8 8 8 4291 8.37 1000 7.4 2100 16800 1
2019-05-06 8.06 8.06 0.44 8.5 8.5 8.5 3535 8.5 5250 7.5 1 9 1
2019-05-05 8.06 8.06 -0.73 7.33 7.33 7.33 3536 8.5 5250 7.5 250 1833 1
2019-05-02 8.06 8.06 -8.06 0 0 0 3536 8.5 2000 7.33 0 0 0
2019-04-30 8.06 8.06 -0.06 8 8 7.5 3536 8.5 2000 7.33 1055 8413 3
2019-04-24 8.06 8.06 -0.56 7.5 7.5 7.5 3536 8.5 2000 7.33 250 1875 1
2019-04-23 8.06 8.06 -8.06 0 0 0 3936 8.5 2000 7.33 0 0 0
2019-04-22 8.06 8.06 0.13 8.19 8.19 8.19 3936 8.5 2000 7.27 120 983 1
2019-04-21 8.06 8.06 -0.03 8.03 8.07 8 3536 8.5 2000 7.27 3700 29790 11
2019-04-18 8.06 8.06 -0.01 8.05 8.23 8.05 4276 8.5 4000 8 3340 27023 4
2019-04-17 8.13 8.06 -0.06 8.07 8.07 8.06 7616 8.4 4500 8.01 4374 35269 5
2019-04-16 8.13 8.13 -8.13 0 0 0 5376 8.5 4500 8.01 0 0 0
2019-04-15 8.13 8.13 -8.13 0 0 0 4976 8.5 4500 8.01 0 0 0
2019-04-14 8.13 8.13 -0.07 8.06 8.16 8.06 4976 8.5 4500 8.01 935 7623 4
2019-04-11 8.13 8.13 -8.13 0 0 0 4870 8.48 4000 8 0 0 0
2019-04-10 8.13 8.13 0.02 8.15 8.16 8.15 5370 8.38 7800 8.08 1700 13863 2
2019-04-03 8.25 8.25 -0.1 8.15 8.25 8.15 4819 8.5 4500 8.01 1830 15014 3
2019-04-02 8.25 8.25 0 8.25 8.26 8.25 5194 8.7 4775 8.15 700 5777 4
2019-04-01 8.25 8.25 0 8.25 8.25 8.25 4994 8.7 4275 8.15 1000 8250 1
2019-03-27 8.56 8.56 -0.41 8.15 8.4 8.15 24570 8.63 4900 8.01 2500 20644 7
2019-03-26 8.56 8.56 -0.26 8.3 8.33 8.3 25940 8.7 4900 8.01 500 4155 2
2019-03-25 8.56 8.56 -0.23 8.33 8.33 8.33 25940 8.7 5064 8.33 630 5248 1
2019-03-24 8.56 8.56 -0.06 8.5 8.5 8.5 24835 8.75 2294 8.33 700 5950 1
2019-03-21 8.57 8.56 -0.07 8.5 8.7 8.5 23095 8.93 1794 8.33 3618 30972 8
2019-03-20 8.5 8.57 0 8.5 8.79 8.11 24495 8.7 2594 8.31 4175 35772 6
2019-03-19 8.5 8.5 -8.5 0 0 0 23400 8.9 2433 8.11 0 0 0
2019-03-14 8.63 8.57 -0.16 8.47 8.63 8.47 23200 8.93 1000 8 5000 42842 7
2019-03-11 8.67 8.67 -0.07 8.6 8.89 8.6 19882 8.87 1000 8.03 2818 24469 4
2019-03-10 8.67 8.67 -8.67 0 0 0 19800 8.96 500 8.03 0 0 0
2019-02-27 9.21 9.12 -0.1 9.11 9.17 9.1 8330 9.3 3023 9.02 4150 37861 9
2019-02-25 9.19 9.21 0.25 9.44 9.47 9.02 5330 9.43 1500 9.08 9757 89900 17
2019-02-17 9.27 9.63 0.27 9.54 9.85 9.35 2230 9.99 2400 9.24 23623 227578 44
2019-02-14 9.39 9.27 0.04 9.43 9.48 9.21 9142 9.49 1900 9.01 14954 138682 17
2019-01-10 8.86 8.86 -8.86 0 0 0 6944 8.85 500 8 0 0 0
2018-12-30 8.52 8.52 -8.52 0 0 0 3676 8.62 850 7.92 0 0 0
2018-12-27 8.52 8.52 -8.52 0 0 0 1186 8.62 850 8 0 0 0
2018-12-26 8.15 8.52 0.47 8.62 8.62 8.5 979 8.62 2850 8.25 10940 93234 11
2018-12-25 8.54 8.15 -0.4 8.14 8.27 8.11 10500 8.79 850 8 14001 114110 22
2018-12-24 8.54 8.54 -0.24 8.3 8.8 8.3 5500 8.95 6161 8.26 2000 17100 2
2018-11-14 9.05 9.05 0.02 9.07 9.07 9.07 16416 9.63 2230 8.5 300 2721 1
2018-11-13 9.05 9.05 -9.05 0 0 0 10530 9.63 1230 8.5 0 0 0
2018-11-12 9.05 9.05 -9.05 0 0 0 11030 9.63 535 8.5 0 0 0
2018-11-11 9.55 9.05 -0.55 9 9.11 9 4751 9.74 0 0 5215 47218 8
2018-11-08 9.55 9.55 -0.33 9.22 9.23 9.22 1700 9.9 0 0 1991 18363 3
2018-11-01 9.01 9.13 -0.01 9 9.49 9 2250 9.71 0 0 11770 107411 14
2018-10-31 9 9.01 0 9 9.2 9 6898 9.74 0 0 23950 215863 13
2018-10-30 8.97 9 -0.02 8.95 9.01 8.95 2500 9.29 1000 8.5 21773 195867 18
2018-10-29 8.72 8.97 -0.14 8.58 9 8.58 2250 9.29 2000 8.5 3550 31845 2
2018-10-28 8.72 8.72 -0.22 8.5 8.55 8.5 1000 9.29 2073 8.5 3000 25620 2
2018-10-25 8.72 8.72 -8.72 0 0 0 0 0 500 7.85 0 0 0
2018-10-24 8.72 8.72 -0.32 8.4 8.4 8.4 0 0 1500 8 2500 21000 1
2018-10-23 9.14 8.72 -0.64 8.5 9 8.5 4721 9.75 0 0 9972 86980 10
2018-10-22 9.12 9.14 -0.12 9 9.45 9 3721 9.98 162 8.21 5200 47547 7
2018-10-21 9.12 9.12 -0.71 8.41 8.41 8.41 3221 9.6 0 0 22 185 1
2018-10-18 8.9 9.12 0.1 9 9.34 8.58 2221 9.74 2916 8.2 18621 169838 32
2018-10-17 8.9 8.9 0.09 8.99 9.05 8.5 500 9.76 166 8.01 14097 125508 30
2018-10-16 8.16 8.9 0.81 8.97 8.97 8.85 2400 8.92 2464 8.46 3583 31890 5
2018-10-15 8.16 8.16 0.34 8.5 8.5 7.9 2988 8.97 1170 8.07 2130 17977 3
2018-10-14 8.16 8.16 0.09 8.25 8.88 8 988 8.97 650 7.9 3880 31656 14
2018-10-11 8.32 8.16 0.28 8.6 8.6 8.11 2400 8.9 712 8 3769 30749 10
2018-10-10 9.01 8.32 -0.53 8.48 8.7 8.2 3500 9.25 1500 8.15 11000 91482 10
2018-10-09 9.44 9.01 -0.43 9.01 9.03 9.01 5761 9.5 1500 8.7 8813 79426 6
2018-10-08 9.96 9.44 -0.26 9.7 10.1 9 10126 9.94 0 0 21547 203413 23
2018-10-02 9.14 9.75 0.72 9.86 9.87 9 7087 9.87 17392 9.45 35100 342311 52
2018-10-01 8.99 9.14 0.4 9.39 9.39 9 8320 9.49 1792 8.63 6500 59441 12
2018-09-30 8.64 8.99 0.51 9.15 9.45 8.4 10685 9.37 0 0 17141 154084 37
2018-09-13 9.93 9.93 -0.93 9 9 9 6403 9.8 0 0 61 549 1
2018-09-12 9.93 9.93 -0.7 9.23 9.27 9 12410 9.99 0 0 2500 23010 4
2018-09-10 9.93 9.93 0.12 10.05 10.05 10.05 11418 10 2200 9.27 650 6533 3
2018-09-09 9.52 9.93 0.68 10.2 10.2 9.51 9321 10.1 3512 9.52 27191 269986 26
2018-09-06 9.2 9.52 0.35 9.55 9.55 9.25 6250 9.8 2250 8.75 13700 130450 14
2018-09-05 9.2 9.2 -0.02 9.18 9.18 9.18 4650 9.3 5650 9.06 1000 9180 2
2018-09-04 9.81 9.2 -0.63 9.18 9.21 9.18 13191 9.8 2000 9.17 4000 36787 5
2018-09-03 9.81 9.81 -9.81 0 0 0 10091 9.8 2900 9.17 0 0 0
2018-09-02 9.81 9.81 -0.6 9.21 9.66 9.21 8750 9.8 400 9.1 2650 25107 4
2018-08-30 9.81 9.81 -0.15 9.66 9.76 9.66 2000 10.77 350 9.54 2015 19616 6
2018-08-29 9.81 9.81 -0.11 9.7 9.99 9.7 11468 10.49 1417 9.66 2295 22332 7
2018-08-28 9.86 9.81 -0.05 9.81 9.94 9.66 5700 10.09 655 9.65 13200 129530 13
2018-08-27 9.47 9.86 0.75 10.22 10.22 9.4 500 10.29 3108 9.65 32940 324703 34
2018-08-26 9.5 9.47 0.09 9.59 9.59 9.24 11675 9.59 4053 8.8 7006 66355 12
2018-08-19 9.5 9.5 -0.5 9 9 8.71 10380 9.25 6000 8.8 850 7534 3
2018-08-15 9.5 9.5 -9.5 0 0 0 10900 9.67 5000 8.6 0 0 0
2018-08-12 9.63 9.63 -9.63 0 0 0 5767 9.89 739 8.68 0 0 0
2018-08-02 9.04 9.04 -0.33 8.71 8.71 8.71 5538 9.69 7568 8.71 707 6158 2
2018-08-01 9.03 9.04 -0.03 9 9.2 8.6 2000 9.9 1975 8.86 5650 51066 12
2018-07-31 9.03 9.03 -0.32 8.71 8.71 8.71 2000 9.9 775 8.35 1250 10888 1
2018-07-30 9.03 9.03 -0.38 8.65 8.96 8.65 2779 9.8 3165 8.41 1080 9522 2
2018-07-29 9.03 9.03 -0.08 8.95 9.76 8.5 2779 9.8 2652 8.84 2240 20051 5
2018-07-24 9.03 9.03 -0.03 9 9 8.81 2000 9.89 1875 8.63 3200 28613 7
2018-07-15 10.03 9.63 -0.65 9.38 9.75 9.37 3181 10.39 373 9.03 10530 101444 18
2018-07-12 10.4 10.03 -0.5 9.9 10.05 9.9 3781 10.4 0 0 9600 96307 8
2018-07-09 9.77 10 0.23 10 10 10 4322 10.47 690 9.36 3300 33000 6
2018-07-08 10.14 9.77 -0.44 9.7 10.01 9.7 19406 10.47 27390 9.7 6625 64718 6
2018-07-05 10.14 10.14 0.26 10.4 10.48 10.06 19406 10.47 32515 10.01 7675 77809 13
2018-07-03 10.33 10.33 -0.13 10.2 10.35 10.2 6492 10.5 33515 10.01 2315 23699 7
2018-07-02 10.4 10.33 -0.25 10.15 10.55 10.13 9061 10.5 31547 10.13 3577 36962 9
2018-06-28 10.19 10.4 0.06 10.25 10.95 10.1 4753 10.55 601 10.01 14160 147325 24
2018-06-27 10.05 10.19 0.14 10.19 10.25 10.05 500 11 693 9.05 3655 37236 5
2018-06-26 10.54 10.05 -0.04 10.5 10.83 9.6 9770 11 1193 9.66 16340 164227 21
2018-06-25 10.55 10.54 0.2 10.75 10.75 10.4 9180 10.95 933 10.05 15841 167022 26
2018-06-21 10.71 10.65 -0.21 10.5 10.99 10.5 2500 11.25 182 9.64 32560 346727 28
2018-06-20 11.07 10.71 -0.45 10.62 11 10.53 8490 11.25 3529 10.51 30750 329200 37
2018-06-19 10.88 11.07 -0.07 10.81 11.7 10.72 7091 11.51 2651 10.73 47850 529919 62
2018-06-14 11.14 10.88 0.11 11.25 11.29 10.64 3079 11.74 115 10.03 8450 91925 21
2018-06-13 10.88 11.14 0.32 11.2 11.44 10.99 14079 11.74 500 10.25 8900 99183 25
2018-05-31 12.87 12.05 -1 11.87 12.9 11.86 1267 14.15 3529 11.81 44870 540752 49
2018-05-30 12.88 12.87 0.02 12.9 13.99 12 4330 13.49 3447 11.85 46740 601662 84
2018-05-29 12.21 12.88 0.87 13.08 13.39 12.4 530 13.38 3970 11.92 53853 693393 76
2018-05-28 12.12 12.21 0.37 12.49 12.77 11.8 6164 12.58 6239 11.64 27616 337140 45
2018-05-23 11.53 12.08 0.8 12.33 12.33 12 600 12.66 1476 11.11 21815 263428 32
2018-05-22 11.96 11.53 0.04 12 12 11.26 7667 12.8 1821 11 57590 664061 54
2018-05-21 12.35 11.96 -0.64 11.71 12.11 11.71 1599 13.1 3283 11.68 22455 268552 34
2018-05-20 12.87 12.35 -0.8 12.07 12.99 11.9 3466 13.1 7865 12 26668 329291 41
2018-05-17 12.86 12.87 -0.3 12.56 13.15 12.56 7466 13.44 3885 12.01 17555 225963 23
2018-05-16 11.93 12.86 0.82 12.75 13.1 12 1280 13.1 5234 12.33 137564 1769610 162
2018-05-15 11.18 11.93 0.74 11.92 12.2 11.64 2844 12.28 5570 11.66 63885 761852 78
2018-05-14 11.11 11.18 0.39 11.5 11.5 10.7 6331 11.58 1445 11 95250 1064500 110
2018-05-13 10.69 11.11 0.41 11.1 11.2 10.7 9500 11.2 3630 10.52 16700 185603 16
2018-05-03 11.11 10.86 -0.03 11.08 11.36 10.7 1800 12.14 119 10.01 11750 127655 32
2018-04-30 11.09 11.76 0.91 12 12 10.62 0 0 12539 11.26 41024 482440 53
2018-04-29 10.66 11.09 0.74 11.4 11.49 10.8 300 11.39 9500 10.54 5400 59905 17
2018-04-26 10.65 10.66 0.35 11 11 9.59 0 0 2440 10.65 24701 263428 53
2018-03-18 10.2 10.84 0.42 10.62 11.2 10 7583 11 2102 9.8 94782 1027882 87
2018-03-15 10.66 10.2 -0.63 10.03 10.5 10.03 9337 11 2115 9.73 60799 620385 29
2018-03-14 10.52 10.66 -0.27 10.25 11 10.14 14162 10.5 6815 10.25 97119 1035260 102
2018-03-13 9.57 10.52 0.95 10.52 10.52 10.52 0 0 2015 10.52 79934 840907 52
2018-03-12 9 9.57 0.9 9.9 9.9 9.03 0 0 4288 9.51 115617 1105914 121
2018-03-11 8.75 9 0.36 9.11 9.12 8.76 7126 9.19 3809 8.66 42050 378558 47
2018-03-08 8.83 8.75 -0.18 8.65 8.96 8.65 6537 8.98 2888 8.65 21302 186490 22
2018-03-07 8.86 8.83 -0.06 8.8 8.99 8.72 20637 9 3146 8.65 13037 115061 18
2018-03-06 8.74 8.86 0.05 8.79 9 8.78 9887 9.19 896 8.65 8902 78896 14
2018-03-05 8.74 8.74 0.01 8.75 8.75 8.75 11835 8.99 1682 8.65 2000 17500 2
2018-03-04 8.75 8.74 0.24 8.99 8.99 8.65 7521 9.25 3386 8.69 14570 127291 15
2018-03-01 8.85 8.75 -0.05 8.8 8.8 8.72 6317 9.25 1366 8.65 12744 111499 19
2018-02-28 9.08 8.85 -0.28 8.8 9.37 8.77 3121 9 2279 8.65 30969 274085 29
2018-02-27 8.67 9.08 0.33 9 9.28 8.89 21564 9.15 39038 8.95 58886 534628 65
2018-02-26 8.65 8.67 -0.08 8.57 8.9 8.51 4721 8.89 1097 8.5 17800 154332 21
2018-02-25 8.66 8.65 -0.02 8.64 8.98 8.6 721 9.43 1597 8.61 30645 265034 27
2018-02-22 8.89 8.66 -0.38 8.51 9 8.51 11721 9 1107 8.5 13337 115490 18
2018-02-21 8.87 8.89 -0.17 8.7 9.2 8.7 13721 9.13 2659 8.51 16350 145309 16
2018-02-20 8.96 8.87 -0.26 8.7 9 8.7 10291 9.39 2250 8.5 28440 252389 25
2018-02-19 8.88 8.96 0.02 8.9 9 8.9 10291 9.39 2350 8.67 9990 89541 10
2018-02-18 8.88 8.88 0.12 9 9 9 9621 9.45 4250 8.5 1000 9000 1
2018-02-15 8.88 8.88 -8.88 0 0 0 13221 9.45 500 8.5 0 0 0
2018-02-14 8.88 8.88 -0.23 8.65 8.65 8.6 12721 9.27 1100 8.5 540 4669 3
2018-02-13 8.86 8.88 -0.11 8.75 9 8.63 13221 9.41 2163 8.5 12910 114593 16
2018-02-12 8.65 8.86 0.07 8.72 9.39 8.71 11071 9.33 813 8.4 3850 34123 6
2018-02-11 8.71 8.65 -0.06 8.65 9 8.3 8621 9.49 563 8.27 10810 93526 15
2018-02-08 8.78 8.71 -0.18 8.6 8.75 8.34 5221 9.49 313 8.27 7495 65252 15
2018-02-07 8.65 8.78 0.05 8.7 8.85 8.68 6221 9.49 1445 8.2 8000 70263 12
2018-02-06 8.95 8.65 -0.19 8.76 9.1 8.52 7005 9.1 578 8.56 14210 122970 17
2018-02-05 9.13 8.95 -0.28 8.85 9.35 8.85 8626 9.49 1060 8.52 3910 35001 7
2018-02-04 9.13 9.13 -9.13 0 0 0 7125 9.2 1981 8.52 0 0 0
2018-02-01 8.74 9.13 0.33 9.07 9.25 9.03 3225 9.49 9981 8.52 7710 70402 10
2018-01-31 9.02 8.74 -0.31 8.71 8.78 8.7 6500 9.19 12406 8.52 10120 88483 11
2018-01-30 9.36 9.02 -0.36 9 9.39 8.85 1905 9.77 5231 8.56 40775 367701 45
2018-01-29 9.7 9.36 -0.5 9.2 9.65 9.2 3546 10.09 500 8.81 14335 134131 21
2018-01-28 9.51 9.7 -0.01 9.5 9.89 9.5 4301 9.95 2500 9 6900 66956 8
2018-01-24 9.85 9.51 -0.41 9.44 9.8 9.3 8250 10.09 2500 9.27 6491 61708 16
2018-01-23 9.88 9.85 -0.38 9.5 10.37 9.5 3500 10.58 725 9.45 49582 488430 64
2018-01-22 10.31 9.88 -0.51 9.8 9.95 9.8 11891 10.19 9025 9.6 46001 454401 47
2018-01-21 10.55 10.31 -0.48 10.07 10.66 10.07 14358 10.55 7800 9.5 88295 910469 95
2018-01-18 10.82 10.55 -0.49 10.33 10.99 10.33 23116 10.89 922 10.25 66113 697463 63
2018-01-17 11.04 10.82 -0.43 10.61 11.1 10.6 18225 11 1422 10.3 82486 892714 75
2018-01-16 10.85 11.04 -0.14 10.71 11.25 10.71 12725 11.18 1072 10.5 167451 1848971 172
2018-01-15 10.49 10.85 0.26 10.75 11 10.6 18655 10.93 21572 10.75 147027 1594959 141
2018-01-14 10.3 10.49 0.16 10.46 10.68 10.35 17305 10.67 872 10.12 92574 970937 82
2018-01-11 10.42 10.3 0.08 10.5 10.59 10.14 16605 10.68 0 0 26425 272117 41
2018-01-10 10.6 10.42 -0.2 10.4 10.72 10.25 24141 10.6 0 0 42245 440242 37
2018-01-09 10.6 10.6 -0.3 10.3 10.84 10.25 7211 11 0 0 95284 1010275 94
2018-01-08 11.01 10.6 -0.7 10.31 11.1 10.23 12871 10.97 0 0 31965 338790 35
2018-01-04 11.48 11.01 -0.78 10.7 11.48 10.7 18275 11.16 0 0 87550 964022 87
2018-01-03 11.19 11.48 0.21 11.4 11.9 11 18810 11.84 20800 10.71 128060 1469882 149
2018-01-02 11.07 11.19 0.27 11.34 11.61 11 14124 11.7 8300 11.04 90798 1015803 87
2017-12-31 11 11.07 0.14 11.14 11.29 10.95 1999 11.27 12245 10.96 87185 965334 112
2017-12-28 10.78 11 0.27 11.05 11.12 10.7 7739 11.07 6800 10.74 109737 1207364 117
2017-12-27 10.6 10.78 0.04 10.64 11 10.41 4857 11.17 1800 10.21 66049 711889 61
2017-12-26 10.5 10.6 0.38 10.88 10.9 10.14 17750 10.88 2200 10.43 39241 416100 48
2017-12-25 10.61 10.5 0.08 10.69 10.88 10.31 19087 10.86 1000 10.07 56306 591306 57
2017-12-19 9.94 10.35 0.51 10.45 10.57 10.15 6996 10.58 4058 10.01 78188 808967 107
2017-12-18 9.53 9.94 0.76 10.29 10.29 9.35 6645 10.31 10458 10.01 171701 1706333 178
2017-12-17 9.16 9.53 0.41 9.57 9.65 9.35 15553 9.58 3214 9.43 176547 1683256 126
2017-12-14 8.98 9.16 0.07 9.05 9.25 8.65 11904 9.48 8570 8.65 47800 437818 48
2017-12-13 8.88 8.98 0.12 9 9.14 8.83 17208 9.12 6070 8.55 47052 422340 57
2017-12-12 8.79 8.88 0.11 8.9 8.91 8.61 20611 8.91 6070 8.55 20064 178101 25
2017-12-11 8.78 8.79 0.04 8.82 8.91 8.7 18310 8.91 1650 8.13 27900 245327 32
2017-12-10 8.22 8.78 0.38 8.6 9 8.55 6725 8.91 2251 8.17 20870 183340 26
2017-12-07 8.34 8.22 -0.15 8.19 8.25 8.18 9801 8.39 1150 8.11 8352 68646 9
2017-12-06 8.47 8.34 -0.2 8.27 8.48 8.25 23525 8.74 9385 8.27 24711 206109 31
2017-12-05 8.69 8.47 -0.07 8.62 8.75 8.08 38025 8.7 11650 8.18 18687 158292 21
2017-12-04 8.42 8.69 0.3 8.72 8.8 8.29 23586 8.89 500 8.29 16509 143483 16
2017-12-03 8.43 8.42 -0.08 8.35 8.45 8.35 17896 8.89 749 8.29 6000 50507 4
2017-11-29 8.49 8.43 -0.18 8.31 8.89 8.2 21096 8.89 0 0 28682 241910 30
2017-11-27 8.76 8.53 -0.22 8.54 8.55 8.37 15195 8.95 2650 8.46 4745 40461 7
2017-11-26 8.79 8.76 -0.15 8.64 9.1 8.55 10894 9.05 4386 8.25 3921 34337 12
2017-11-23 8.78 8.79 0.07 8.85 8.85 8.78 5900 9.13 2000 8.18 11983 105338 14
2017-11-22 8.3 8.78 0.57 8.87 8.95 8.45 3600 9.13 2100 8.65 8043 70592 18
2017-11-21 8.39 8.3 -0.02 8.37 8.69 8.12 8440 8.65 3000 8.31 6035 50115 8
2017-11-20 8.84 8.39 -0.47 8.37 8.42 8.37 10944 9.38 0 0 12950 108621 11
2017-11-19 9.25 8.84 -0.74 8.51 9.25 8.5 20284 8.69 0 0 17340 153221 31
2017-11-16 8.94 9.25 0.12 9.06 9.4 8.85 8045 9.3 2000 8.89 45976 425050 63
2017-11-15 8.19 8.94 0.81 9 9 8.5 0 0 621 8 94227 842216 90
2017-11-14 8.19 8.19 -0.01 8.18 8.18 8.16 4181 8.53 3240 8.19 610 4990 2
2017-11-13 8.51 8.19 -0.18 8.33 8.35 8.03 23531 8.97 3000 8.06 22500 184349 25
2017-11-12 8.61 8.51 -0.25 8.36 8.55 8.36 23482 8.98 3950 8.31 4930 41965 10
2017-11-09 8.56 8.61 0.2 8.76 8.77 8.43 21482 8.84 3999 8.31 53865 463987 30
2017-11-08 8.54 8.56 0.04 8.58 8.58 8.51 24532 9 6114 8.53 24594 210479 13
2017-11-07 8.78 8.54 -0.27 8.51 8.6 8.5 38153 9 8599 8.51 5973 50985 10
2017-11-06 8.9 8.78 -0.24 8.66 9.01 8.66 34622 8.9 3345 8.47 37061 325323 26
2017-11-05 8.73 8.9 -0.02 8.71 9.03 8.58 42122 9 5445 8.5 17735 157880 27
2017-11-02 9 8.73 -0.26 8.74 8.75 8.65 40793 9.18 8445 8.5 9400 82060 12
2017-11-01 8.94 9 -0.19 8.75 9.09 8.71 35993 9.19 8665 8.63 57226 514775 35
2017-10-31 9.27 8.94 -0.43 8.84 9.15 8.8 36222 9 8269 8.71 82432 736697 48
2017-10-30 9.19 9.27 -0.08 9.11 9.75 9.07 22311 9.7 14277 9.04 48074 445408 66
2017-10-29 8.6 9.19 0.69 9.29 9.42 8.63 10301 9.3 24068 8.81 169019 1554061 128
2017-10-26 8.75 8.6 -0.22 8.53 8.99 8.46 29395 8.78 14019 8.44 48646 418246 42
2017-10-25 8.41 8.75 0.24 8.65 8.93 8.5 20597 8.98 6019 8.51 119876 1048748 130
2017-10-24 8.39 8.41 -0.04 8.35 8.64 8.35 20311 8.62 7838 8.16 18664 157033 17
2017-10-23 8.31 8.39 -0.03 8.28 8.5 8.28 10630 8.67 7928 8.16 6481 54357 11
2017-10-22 8.36 8.31 -0.12 8.24 8.6 8.2 15530 8.67 8422 8.2 39378 327108 33
2017-10-19 8.82 8.36 -0.48 8.34 8.7 8.3 20951 8.7 16273 8.26 37025 309709 35
2017-10-18 8.53 8.82 -0.01 8.52 9.2 8.52 16115 9.05 6311 8.48 36765 324162 43
2017-10-17 8.59 8.53 -0.3 8.29 8.88 8.22 2876 9 1567 8.14 78667 670963 67
2017-10-16 9.04 8.59 -0.74 8.3 8.83 8.2 8316 9.4 1742 8.3 166463 1429224 88
2017-10-15 9.5 9.04 -0.59 8.91 9.67 8.84 8046 9.5 11592 8.8 201698 1823815 113
2017-10-12 8.99 9.5 0.39 9.38 9.88 8.9 7566 9.74 12861 8.54 210993 2004271 171
2017-10-11 8.67 8.99 0.33 9 9.1 8.74 12541 9.07 24478 8.95 129790 1166723 116
2017-10-10 8.92 8.67 -0.23 8.69 8.83 8.52 33779 9 24409 8.69 41460 359518 50
2017-10-09 8.95 8.92 -0.17 8.78 9.15 8.7 29102 9 22959 8.77 119291 1064548 90
2017-10-02 9.57 8.96 -0.95 8.62 9.63 8.62 41559 8.99 0 0 234760 2103887 158
2017-10-01 9.35 9.57 -0.05 9.3 9.9 9.24 22850 9.62 9154 9.2 86900 831994 69
2017-09-27 9.76 9.59 -0.26 9.5 10 9.18 34707 10.1 19559 9.45 59441 570226 65
2017-09-26 9.54 9.76 0.06 9.6 10.19 9.5 10750 10.02 11059 9.4 191859 1871615 163
2017-09-25 9.9 9.54 -0.49 9.41 9.94 9.4 17347 9.65 11059 9.36 151904 1448745 151
2017-09-24 9.79 9.9 0.07 9.86 10.37 9.6 14620 10.19 5052 9.6 311452 3084286 194
2017-09-20 9.45 9.79 0.47 9.92 9.95 9.62 3000 9.98 652 9.36 239446 2344191 149
2017-09-19 8.82 9.45 0.88 9.7 9.7 8.99 0 0 11850 9.69 362623 3427427 230
2017-09-18 9 8.82 -0.1 8.9 9.04 8.4 9767 9.01 19500 8.85 208131 1835718 165
2017-09-17 9.14 9 -0.23 8.91 9.5 8.5 5525 9.35 5000 8.55 328525 2957863 180
2017-09-14 9.04 9.14 0.06 9.1 9.38 9.02 2400 9.38 0 0 158771 1450387 121
2017-09-13 8.84 9.04 0.51 9.35 9.44 8.8 12000 9.7 6062 9.01 215365 1947583 161
2017-09-12 8.23 8.84 0.82 9.05 9.05 8.38 0 0 16777 8.45 468482 4139599 335
2017-09-11 8.27 8.23 -0.12 8.15 8.6 7.8 10005 8.49 6587 8.12 280994 2311770 197
2017-09-10 7.78 8.27 0.52 8.3 8.54 7.8 0 0 2000 7.7 222085 1837372 183
2017-09-07 7.15 7.78 0.65 7.8 7.86 7.34 0 0 5000 7.12 214144 1667058 133
2017-09-06 7.25 7.15 0.1 7.35 7.36 7 24290 7.47 10500 7.12 77818 556036 64
2017-09-05 7.06 7.25 0.05 7.11 7.39 7 9555 7.49 14000 7.1 25748 186553 30
2017-08-30 7.25 7.06 -0.05 7.2 7.2 7 60 7.97 13000 6.86 107833 761476 74
2017-08-29 7.17 7.25 0.01 7.18 7.5 7.03 5635 7.45 13000 7 131401 953122 140
2017-08-28 6.69 7.17 0.41 7.1 7.35 6.94 0 0 21000 7 165536 1187564 157
2017-08-27 6.71 6.69 0.28 6.99 7.1 6.45 8200 7.19 35800 6.6 114634 767199 92
2017-08-24 7.07 6.71 -0.47 6.6 6.99 6.55 4850 7.53 10000 6.52 53401 358572 50
2017-08-22 7.05 7.16 0.1 7.15 7.5 6.85 6000 7.67 13000 7.11 196912 1410219 130
2017-08-21 6.7 7.05 0.4 7.1 7.31 6.65 12065 7.25 13800 6.61 210532 1483774 142
2017-08-20 6.16 6.7 0.61 6.77 6.77 6.21 0 0 10600 6.7 198976 1332394 109
2017-08-17 6.29 6.16 0.21 6.5 6.5 6 11400 6.7 12000 6.02 128597 792396 76
2017-08-16 5.83 6.29 0.4 6.23 6.41 6 0 0 23104 6.23 292247 1836815 180
2017-08-13 5.28 5.3 -0.08 5.2 5.33 5.2 20655 5.44 6000 5.13 11745 62281 15
2017-08-10 5.29 5.28 0.02 5.31 5.48 5.2 12355 5.44 6000 5.14 37100 195948 16
2017-08-09 5.27 5.29 0.16 5.43 5.43 5.16 12155 5.48 6000 5.06 25220 133311 17
2017-08-08 5.29 5.27 -0.04 5.25 5.4 5.25 19225 5.38 6000 5.06 20700 109042 15
2017-08-07 5.07 5.29 0.18 5.25 5.35 5.13 7500 5.55 8200 5.06 18105 95690 12
2017-08-06 5.19 5.07 -0.19 5 5.2 5 22469 5.49 31460 5.1 15000 75994 11
2017-08-03 5.19 5.19 -0.09 5.1 5.1 5.1 4550 5.58 13250 5.03 735 3749 1
2017-08-02 5.19 5.19 -5.19 0 0 0 11208 5.58 14750 5.03 0 0 0
2017-07-27 5.13 5.18 0.07 5.2 5.2 5.06 2458 5.49 13750 5 3310 17133 4
2017-07-26 5.24 5.13 -0.2 5.04 5.24 5 22748 5.49 13750 5.05 31000 159013 23
2017-07-25 5.22 5.24 0 5.22 5.27 5.22 12105 5.67 16300 5.22 10765 56412 12
2017-07-24 5.28 5.22 -0.08 5.2 5.26 5.2 17542 5.67 16250 5.2 4000 20875 3
2017-07-17 5.35 5.72 0.35 5.7 5.88 5.15 8000 5.87 11000 5.36 158860 909310 98
2017-07-16 5.18 5.35 0.3 5.48 5.48 5.12 16426 5.48 7555 5.12 33505 179380 21
2017-07-12 5.17 5.5 0.28 5.45 5.68 5.28 6075 5.66 9085 5.45 37408 205704 31
2017-07-11 4.9 5.17 0.1 5 5.36 5 6000 5.35 13000 4.72 23507 121592 19
2017-07-10 4.9 4.9 0 4.9 5.27 4.9 9990 5.28 11000 4.62 490 2403 3
2017-07-09 5.03 4.9 -0.13 4.9 5.28 4.9 9990 5.28 11000 4.62 5005 24526 2
2017-07-02 4.76 4.97 0.46 5.22 5.22 4.66 6623 5.22 7262 4.77 14305 71156 10
2017-06-28 5 4.76 -0.24 4.76 4.76 4.76 5781 5.15 6350 4.78 2650 12614 1
2017-06-22 4.92 5 0.08 5 5 5 5542 5.05 10482 4.86 5390 26950 5
2017-06-21 5.03 4.92 -0.03 5 5 4.86 12830 5.1 10932 4.86 5500 27080 4
2017-06-20 5.03 5.03 -5.03 0 0 0 15830 5.15 9932 4.86 0 0 0
2017-06-19 5.03 5.03 -5.03 0 0 0 15830 5.15 9932 4.94 0 0 0
2017-06-18 5.03 5.03 0.14 5.17 5.17 5.17 16030 5.17 9932 4.94 100 517 1
2017-06-15 4.96 5.03 0.21 5.17 5.17 4.92 13930 5.17 9932 4.94 6700 33669 7
2017-06-14 4.96 4.96 -0.04 4.92 5.17 4.92 14630 5.17 9932 4.88 950 4799 5
2017-06-13 4.96 4.96 -4.96 0 0 0 13469 5.18 9932 4.88 0 0 0
2017-06-12 5.07 4.96 -0.17 4.9 5.04 4.88 16801 5.19 9982 4.88 9300 46113 6
2017-06-11 5.11 5.07 -0.07 5.04 5.19 5.04 16320 5.28 10127 5.04 6000 30390 3
2017-06-08 4.97 5.11 0.22 5.19 5.19 5.04 9820 5.38 6107 5.03 9061 46261 8
2017-06-07 4.97 4.97 0.06 5.03 5.03 5.03 9820 5.38 12707 5.03 10 50 1
2017-06-06 4.97 4.97 0.36 5.33 5.33 5.32 8820 5.38 5892 4.88 1000 5323 4
2017-06-04 4.97 4.97 0.18 5.15 5.15 5.15 12110 5.37 7392 4.86 660 3399 1
2017-06-01 5.1 4.97 -0.17 4.93 5.02 4.92 8990 5.2 6892 4.92 24808 123328 11
2017-05-31 5.17 5.1 -0.09 5.08 5.41 5.08 12000 5.44 6000 4.92 19350 98758 17
2017-05-30 5.17 5.17 -0.05 5.12 5.5 5.12 8000 5.6 8389 5.12 341 1752 2
2017-05-28 5.53 5.18 -0.35 5.18 5.19 5.18 4200 5.76 5214 5.08 3000 15550 2
2017-05-25 5.15 5.53 0.03 5.18 5.55 5.18 4200 5.66 5914 5.08 4750 26276 12
2017-05-24 5.15 5.15 0.25 5.4 5.4 5.4 8260 5.4 6114 5.08 200 1080 1
2017-05-22 5.71 5.15 -0.57 5.14 5.48 5.14 12601 5.44 2883 5.14 36922 190089 33
2017-05-21 5.71 5.71 0.09 5.8 5.8 5.8 6501 5.96 10060 5.32 1325 7685 2
2017-05-18 5.53 5.71 0.08 5.61 5.97 5.31 5065 5.96 10200 5.32 29395 167786 22
2017-05-17 5.7 5.53 -0.24 5.46 5.7 5.42 19396 5.88 6500 5.42 5880 32490 7
2017-05-16 5.7 5.7 0.22 5.92 5.92 5.92 10871 5.8 6500 5.42 20 118 1
2017-05-15 5.83 5.7 -0.17 5.66 5.7 5.66 20236 5.89 10500 5.66 4500 25630 3
2017-05-14 5.88 5.83 0.07 5.95 5.95 5.77 14236 6.15 11000 5.78 14000 81668 9
2017-05-11 5.76 5.88 0.19 5.95 5.95 5.5 4651 6.28 10000 5.66 37490 220518 36
2017-05-10 6.22 5.76 -0.62 5.6 6.1 5.6 24228 5.98 0 0 50184 288836 59
2017-05-04 4.67 5.13 0.46 5.13 5.13 5.13 0 0 6000 4.6 55726 285874 26
2017-05-03 4.27 4.67 0.42 4.69 4.69 4.42 0 0 5000 4.55 30515 142495 21
2017-05-02 4.18 4.27 0.07 4.25 4.35 4.25 1129 4.5 5000 4.2 2874 12265 5
2017-04-30 4.18 4.18 0.07 4.25 4.25 4.11 129 4.57 4000 4.12 4200 17537 3
2017-04-27 4.22 4.18 -0.06 4.16 4.19 4.16 82 4.63 4000 4.04 5000 20880 4
2017-04-26 4.31 4.22 -0.09 4.22 4.28 4.2 357 4.74 6000 4 5375 22693 6
2017-04-24 4.65 4.31 -0.35 4.3 4.32 4.3 8677 4.77 1000 4.2 9715 41861 6
2017-04-23 4.65 4.65 -4.65 0 0 0 7212 4.77 4100 4.2 0 0 0
2017-04-20 4.55 4.65 0.1 4.65 4.65 4.65 6712 4.77 7100 4.27 5000 23250 1
2017-04-19 4.55 4.55 -4.55 0 0 0 6112 4.77 12650 4.27 0 0 0
2017-04-18 4.62 4.55 -0.11 4.51 4.8 4.2 10693 4.77 4900 4.2 24575 111805 14
2017-04-13 4.62 4.62 -4.62 0 0 0 4268 4.82 9200 4.5 0 0 0
2017-04-12 4.28 4.62 0.4 4.68 4.68 4.5 4000 4.69 9000 4.29 25691 118603 28
2017-04-11 4.29 4.28 -0.04 4.25 4.32 4.25 1308 4.6 8000 4.2 13595 58169 9
2017-04-10 4.29 4.29 -4.29 0 0 0 95 4.66 10150 3.88 0 0 0
2017-04-09 4.65 4.29 -0.41 4.24 4.4 4.2 11088 4.78 7150 4.24 32800 140719 20
2017-04-06 4.71 4.65 -0.17 4.54 4.83 4.33 14088 4.78 9500 4.4 14150 65755 9
2017-04-05 4.84 4.71 -0.33 4.51 4.75 4.51 24357 4.83 8000 4.36 28000 131893 6
2017-04-04 4.61 4.84 0.19 4.8 4.87 4.79 11907 4.88 12000 4.44 12700 61523 13
2017-04-03 4.46 4.61 0.22 4.68 4.74 4.5 10860 4.71 13304 4.42 25120 115689 36
2017-04-02 4.21 4.46 0.38 4.59 4.59 4.4 1419 4.5 11104 4.24 4000 17820 3
2017-03-30 4.21 4.21 -4.21 0 0 0 1647 4.43 10304 4.25 0 0 0
2017-03-29 4.22 4.21 -0.02 4.2 4.3 4.2 7147 4.59 10304 4.19 24265 102107 12
2017-03-28 4.31 4.22 -0.11 4.2 4.23 4.19 9119 4.59 2904 4.2 10000 42221 9
2017-03-27 4.59 4.31 -0.29 4.3 4.32 4.3 7712 4.81 5250 4.3 6000 25880 2
2017-03-26 4.59 4.59 -0.01 4.58 4.58 4.58 7712 4.81 7075 4.32 1000 4580 1
2017-03-23 4.23 4.59 0.35 4.58 4.64 4.25 0 0 8075 4.3 10890 49982 9
2017-03-22 4.24 4.23 -0.06 4.18 4.25 4.18 1204 4.65 5825 4.17 9351 39529 6
2017-03-21 4.24 4.24 0 4.24 4.24 4.24 1204 4.65 6064 4.25 845 3583 1
2017-03-20 4.24 4.24 -4.24 0 0 0 5204 4.64 5825 4.17 0 0 0
2017-03-19 4.24 4.24 -0.07 4.17 4.34 4.17 557 4.65 5825 4.17 16600 70453 14
2017-03-16 4.24 4.24 0.29 4.53 4.53 4.53 605 4.54 8000 4.2 45 204 1
2017-03-02 4.34 4.34 0.08 4.42 4.42 4.42 9154 4.6 6000 4.12 73 323 1
2017-03-01 4.34 4.34 -4.34 0 0 0 9154 4.53 6073 4.2 0 0 0
2017-02-20 4.61 4.61 0.3 4.91 4.91 4.63 4420 4.86 4000 4.2 1000 4812 2
2017-02-19 4.21 4.61 0.34 4.55 4.63 4.55 4572 4.6 6000 4.2 6350 29261 5
2017-02-16 3.83 4.21 0.37 4.2 4.21 4.2 0 0 6350 4.12 11500 48366 12
2017-02-15 4.09 3.83 -0.25 3.84 3.84 3.82 1072 4.44 0 0 3000 11480 2
2017-02-14 4.5 4.09 -0.45 4.05 4.21 4.05 9145 4.76 0 0 2729 11153 6
2017-02-13 4.5 4.5 -4.5 0 0 0 9145 4.76 5079 4.21 0 0 0
2017-02-12 4.39 4.5 0.11 4.5 4.5 4.5 11145 4.75 3079 4.21 30000 135000 19
2017-02-09 4.39 4.39 -4.39 0 0 0 11583 4.5 8078 4.14 0 0 0
2017-02-08 4.39 4.39 -0.19 4.2 4.2 4.2 12583 4.5 10000 4.07 1750 7350 2
2017-02-07 4.39 4.39 -4.39 0 0 0 9583 4.5 5000 4 0 0 0
2017-02-06 4.39 4.39 -4.39 0 0 0 8583 4.48 5000 4 0 0 0
2017-02-05 4.1 4.39 0.29 4.39 4.39 4.39 9790 4.39 6300 4 11600 50924 4
2017-02-02 4.1 4.1 0 4.1 4.1 4.1 2000 4.39 0 0 1200 4920 1
2017-02-01 4.22 4.1 -0.12 4.1 4.1 4.1 5638 4.29 105 3.88 5000 20500 1
2017-01-31 4.18 4.22 -0.08 4.1 4.29 4.1 8638 4.29 105 3.88 15500 65450 10
2017-01-30 4.18 4.18 -0.17 4.01 4.01 4.01 9200 4.47 1105 3.88 1200 4812 2
2017-01-29 4.18 4.18 -4.18 0 0 0 8000 4.49 5105 3.88 0 0 0
2017-01-26 4.18 4.18 -4.18 0 0 0 1000 4.58 5105 3.88 0 0 0
2017-01-24 4.18 4.18 -4.18 0 0 0 5200 4.48 1105 3.88 0 0 0
2017-01-23 4.18 4.18 -4.18 0 0 0 7200 4.42 1000 3.77 0 0 0
2017-01-22 4.18 4.18 -4.18 0 0 0 4200 4.48 0 0 0 0 0
2017-01-19 4.18 4.18 -0.15 4.03 4.2 4.03 200 4.48 0 0 7850 32786 6
2017-01-18 4.49 4.18 -0.31 4.18 4.25 4.1 10800 4.61 6000 4.06 24000 100405 10
2017-01-17 4.49 4.49 -4.49 0 0 0 10800 4.61 10095 4.28 0 0 0
2017-01-16 4.4 4.49 0.1 4.5 4.76 4.4 5800 4.68 10095 4.28 10790 48497 8
2017-01-15 4.24 4.4 0.16 4.4 4.5 4.25 4890 4.5 9075 4.2 37588 165247 21
2017-01-11 4.05 3.87 -0.15 3.9 3.98 3.83 9350 4.15 4590 3.82 15290 59195 6
2017-01-10 4.14 4.05 -0.14 4 4.14 4 5495 4.2 0 0 25987 105329 17
2017-01-09 4.13 4.14 0 4.13 4.2 4.11 3495 4.22 15266 4.12 15656 64825 13
2017-01-08 3.84 4.13 0.38 4.22 4.22 3.7 0 0 11000 4.06 99811 412683 61
2017-01-05 3.79 3.84 0.06 3.85 3.85 3.84 6110 3.92 6000 3.48 4849 18639 2
2016-12-26 3.65 3.76 0.05 3.7 3.8 3.68 3405 3.9 10750 3.7 14250 53579 7
2016-12-25 3.64 3.65 0.01 3.65 3.65 3.65 11405 3.78 4000 3.41 3224 11768 4
2016-12-22 3.74 3.64 -0.11 3.63 3.67 3.61 10610 3.88 4000 3.41 13135 47870 10
2016-12-21 3.74 3.74 0.01 3.75 3.75 3.51 11410 3.88 0 0 1323 4754 5
2016-12-20 3.55 3.74 0.25 3.8 3.87 3.6 13410 3.8 5250 3.25 11000 41136 3
2016-12-19 3.55 3.55 -3.55 0 0 0 0 0 250 3.25 0 0 0
2016-12-18 3.62 3.55 -0.21 3.41 3.56 3.41 7410 3.93 2000 3.31 6000 21305 3
2016-12-15 3.62 3.62 -3.62 0 0 0 6410 3.95 0 0 0 0 0
2016-12-14 3.62 3.62 0.01 3.63 3.63 3.63 8210 3.94 9500 3.52 2000 7260 1
2016-12-12 3.75 3.62 -0.14 3.61 3.63 3.61 6615 3.94 2750 3.38 14500 52466 3
2016-12-08 3.75 3.75 -3.75 0 0 0 4815 3.94 2750 3.38 0 0 0
2016-12-07 3.79 3.75 0.01 3.8 3.8 3.54 6390 4 12785 3.71 6505 24378 7
2016-12-06 3.79 3.79 -3.79 0 0 0 6390 4.04 4135 3.53 0 0 0
2016-12-05 3.79 3.79 -0.07 3.72 3.78 3.72 5815 4.04 4335 3.72 2250 8440 3
2016-12-04 3.79 3.79 0.02 3.81 3.81 3.81 5815 4.04 4385 3.77 370 1410 1
2016-12-01 3.84 3.79 -0.09 3.75 4 3.75 6800 4.09 4025 3.72 37815 143409 20
2016-11-30 3.75 3.84 0.01