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 %

Sharm Dreams Co. for Tourism Investment

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 8.99 8.99 0 8.99 9.21 8.95 617538 9.06 345707 8.99 1330572 12067744 693
2022-01-09 8.89 8.99 0.1 8.99 9.24 8.8 574837 9.05 359592 8.99 1044825 9449167 466
2022-01-05 8.81 8.89 0.08 8.89 9.05 8.8 513883 8.91 239213 8.9 1210587 10810380 690
2022-01-04 8.17 8.81 0.64 8.81 8.89 8.1 415529 8.85 972799 8.81 2094310 17702049 978
2022-01-03 8.2 8.17 -0.03 8.17 8.55 8.1 723391 8.19 456862 8.17 3120667 25987086 1356
2022-01-02 7.22 8.2 0.98 8.2 8.2 7.29 247033 8.22 1096856 8.2 2952615 23087268 1314
2021-12-30 7.29 7.22 -0.07 7.22 7.45 7.2 609832 7.28 315409 7.22 673809 4896426 342
2021-12-29 7.35 7.29 -0.06 7.29 7.57 7.25 530496 7.33 174140 7.29 850661 6298651 446
2021-12-28 7.39 7.35 -0.04 7.35 7.53 7.32 622708 7.38 316096 7.37 930310 6894129 461
2021-12-27 7.48 7.39 -0.09 7.39 7.73 7.3 636441 7.4 292137 7.39 1504480 11313072 635
2021-12-26 7.5 7.48 -0.02 7.48 7.65 7.45 620146 7.49 268569 9 1164430 8759293 563
2021-12-23 7.52 7.5 -0.02 7.5 7.77 7.46 1235033 7.51 268814 7.5 1832716 13906970 799
2021-12-22 7.15 7.52 0.49 7.64 7.66 7.3 504110 7.63 890766 8.03 2780845 20754094 1159
2021-12-21 6.83 7.15 0.32 7.15 7.31 6.86 725209 7.19 540519 7.15 2548143 18263923 1131
2021-12-20 6.6 6.83 0.23 6.83 6.91 6.39 518813 6.86 465894 6.84 1443960 9688689 585
2021-12-19 6.71 6.6 -0.11 6.6 6.95 6.55 1103970 6.62 229219 6.6 1198344 8117969 540
2021-12-16 6.32 6.71 0.39 6.71 6.82 6.22 775566 6.72 383490 6.71 2457766 16096882 981
2021-12-15 6.6 6.32 -0.28 6.32 6.74 6.27 902290 6.28 263459 6.31 897042 5836419 458
2021-12-14 6.81 6.6 -0.21 6.6 6.97 6.52 764121 6.64 575775 6.64 1497632 10045421 629
2021-12-13 6.83 6.81 -0.02 6.81 7.15 6.77 809337 6.84 279888 6.81 2219384 15373024 1003
2021-12-12 6.36 6.83 0.47 6.83 7.17 6.36 570700 6.89 721587 6.87 3130110 21532982 1281
2021-12-09 6.44 6.36 -0.08 6.36 6.55 6.31 423896 6.32 358243 6.32 516298 3299246 322
2021-12-08 6.36 6.44 0.06 6.42 6.69 6.33 435159 6.47 373566 6.45 1171952 7620254 684
2021-12-07 7.12 6.36 -0.76 6.36 7.22 6.12 847831 6.36 466122 6.35 2235086 14934220 1110
2021-12-06 7.44 7.12 -0.32 7.12 8.17 6.8 938582 6.9 422374 6.95 5843241 44794258 2451
2021-12-05 6.35 7.44 1.09 7.44 7.62 6.4 16050 7.6 1240028 7.62 5616540 39110060 2027
2021-12-02 6.35 6.35 0 6.35 6.59 6.32 790022 6.38 861765 6.35 2368881 15250554 1017
2021-12-01 6.1 6.35 0.25 6.35 6.55 6.08 549978 6.35 647133 6.32 3116308 19865041 1252
2021-11-30 6.09 6.1 0.01 6.1 6.22 5.82 760984 6.09 655525 6.05 1707410 10367944 771
2021-11-29 6.12 6.09 -0.03 6.09 6.28 6 604874 6.09 613811 6.05 2800995 17237582 1226
2021-11-28 5.83 6.12 0.29 6.12 6.18 5.33 512579 6.15 1168644 6.55 3534974 20626232 1523
2021-11-25 5.62 5.83 0.21 5.83 5.9 5.58 517079 5.83 526260 5.79 2148520 12291878 943
2021-11-24 5.14 5.62 0.48 5.62 5.65 5.15 641169 5.64 1158604 5.7 4424576 23873922 1802
2021-11-23 4.94 5.14 0.2 5.14 5.17 4.93 501440 5.06 825331 5.14 2179121 11026216 941
2021-11-22 4.85 4.94 0.15 5 5 4.62 333271 5 495045 5.51 1434033 6858762 625
2021-11-21 5.11 4.85 -0.26 4.85 5.14 4.81 451273 4.88 322136 4.85 1178126 5802753 539
2021-11-18 5.18 5.11 -0.07 5.11 5.3 5.06 617906 5.13 415248 5.12 1085598 5631856 462
2021-11-17 4.96 5.18 0.22 5.18 5.38 4.95 473843 5.19 913384 5.18 1181540 6068563 542
2021-11-16 5.3 4.96 -0.34 4.96 5.34 4.81 361871 4.99 445854 4.96 1478882 7402716 622
2021-11-15 5.65 5.3 -0.35 5.3 5.66 5.28 704433 5.37 744678 5.3 1140924 6198138 562
2021-11-14 5.47 5.65 0.18 5.65 5.7 5.26 544111 5.7 626696 5.65 2506556 13946701 1178
2021-11-11 5.1 5.47 0.37 5.47 5.63 5.2 620469 5.47 545441 5.44 1774286 9579506 841
2021-11-10 5.52 5.1 -0.42 5.1 5.6 4.72 662636 5.14 770741 5.12 2172997 11261571 1040
2021-11-09 5.6 5.52 -0.08 5.52 6.08 5.45 783391 5.52 335138 5.5 3435900 19853321 1558
2021-11-08 5.16 5.6 0.44 5.6 5.68 5.23 388833 5.64 715631 5.73 1806175 9811279 843
2021-11-07 5.17 5.16 -0.01 5.16 5.4 5 593449 5.22 882160 5.25 1317442 6855903 725
2021-11-04 6.14 5.17 -0.97 5.17 5.7 4.97 644170 5.25 763951 7.36 5304330 28020943 1899
2021-11-03 7.67 6.14 -1.53 6.14 7.7 6.14 983066 6.14 0 0 2260410 15108683 990
2021-11-02 7.98 7.67 -0.31 7.67 8 7.6 427451 7.67 297460 7.65 507721 3942310 284
2021-11-01 8.19 7.98 -0.21 7.98 8.32 7.86 363135 7.98 354926 7.86 521569 4231985 305
2021-10-31 8.13 8.19 0.04 8.17 8.42 8 492342 8.25 486721 8.2 794017 6541158 432
2021-10-28 8.06 8.13 0.14 8.2 8.24 7.84 313741 8.18 391929 8.18 431434 3478437 283
2021-10-27 7.99 8.06 0.07 8.06 8.2 7.6 312469 8.14 488152 8.13 386046 3089462 254
2021-10-26 7.89 7.99 0.28 8.17 8.5 7.61 366677 8.17 588599 9 890719 7140988 422
2021-10-25 8.58 7.89 -0.69 7.89 8.77 7 393363 7.99 445528 7.89 1117806 8582017 568
2021-10-24 8.58 8.58 0 8.58 9.2 8.4 296544 8.65 266850 8.8 832358 7340924 500
2021-10-20 8.48 8.58 0.1 8.58 9 6.79 241866 8.75 448791 8.7 1635004 12564180 697
2021-10-19 10.57 8.48 -2.09 8.48 10.8 8.46 456199 8.55 48165 8.48 1961527 17480024 800
2021-10-18 10.44 10.57 0.16 10.6 10.7 10.45 183068 10.6 227311 11 304591 3214947 190
2021-10-17 10.47 10.44 -0.03 10.44 10.72 10.37 271635 10.47 235703 10.44 367173 3867422 259
2021-10-14 10.59 10.47 -0.12 10.47 10.8 10.31 314909 10.5 367658 10.47 572273 6027867 343
2021-10-13 10.75 10.59 -0.16 10.59 10.98 10.52 450393 10.59 308458 10.53 218694 2333742 183
2021-10-12 10.84 10.75 -0.09 10.75 11.24 10.7 474375 10.77 352663 10.8 432132 4737720 308
2021-10-11 10.81 10.84 0.03 10.84 11.04 10.51 386329 10.86 600946 10.84 1052666 11363602 534
2021-10-10 11.06 10.81 -0.25 10.81 11.28 10.72 504061 10.88 630786 10.81 617412 6757775 338
2021-10-06 11.42 11.06 -0.36 11.06 11.72 11 668862 11.16 1125046 11.25 631028 7144507 360
2021-10-05 11.85 11.42 -0.43 11.42 12.04 9.48 1129732 11.44 962669 11.42 1140637 13173342 591
2021-10-04 11.84 11.85 0.01 11.85 12.25 11.75 642347 11.95 330317 11.87 1125681 13519217 504
2021-10-03 11.75 11.84 0.09 11.84 12.32 11.73 918224 11.93 506728 11.84 1401954 16841308 867
2021-09-30 11.62 11.75 0.13 11.75 12.16 11.55 795364 11.8 716881 11.75 1645045 19492974 840
2021-09-29 11.44 11.62 0.18 11.62 12.38 11.46 834005 11.76 661092 11.7 3190351 37940643 1367
2021-09-28 11.58 11.44 -0.14 11.44 11.95 10.78 1160592 11.44 649423 11.3 1664287 18878556 850
2021-09-27 12.63 11.58 -1.05 11.58 13.1 11.25 1425054 11.7 416484 11.58 4864298 59316055 2044
2021-09-26 11.68 12.63 0.95 12.63 12.9 11.77 601670 12.75 584432 12.8 2433005 30120360 1232
2021-09-23 9.74 11.68 1.94 11.68 11.68 9.8 0 0 944553 11.68 1703107 18784514 877
2021-09-22 9.03 9.74 0.71 9.74 9.95 9.3 260213 9.8 363714 9.74 686787 6648728 479
2021-09-21 9.94 9.03 -0.91 9.03 10 8.8 288329 9.1 295259 9.03 724410 6832888 391
2021-09-20 10.22 9.94 -0.28 9.94 10.51 9.67 255096 10.19 317149 10.17 967460 9665525 504
2021-09-19 10.85 10.22 -0.63 10.22 10.9 10.2 335732 10.4 209795 10.22 538829 5669370 370
2021-09-16 10.65 10.85 0.2 10.85 11.18 10.51 313027 10.9 381017 10.85 539085 5853165 387
2021-09-15 11.74 10.65 -1.09 10.65 11.8 10.4 492434 10.77 293560 10.78 569690 6377434 382
2021-09-14 11.99 11.74 -0.25 11.74 12.34 11.6 542357 11.86 219097 11.9 466972 5580320 298
2021-09-13 11.62 11.99 0.37 11.99 12.18 11.69 367745 12.05 266751 12 795207 9502179 436
2021-09-12 11.76 11.62 -0.14 11.62 12 11.35 653254 11.65 418972 11.62 1073785 12541796 567
2021-09-09 12.81 11.76 -1.05 11.76 13.03 11.21 853835 11.88 271063 11.76 1365189 16721264 602
2021-09-08 12.85 12.81 -0.04 12.81 13.7 12.5 1112650 12.8 317068 12.71 2330008 30668894 997
2021-09-07 12.52 12.85 0.33 12.85 13.22 12.6 527173 12.96 345465 12.85 547121 7071810 253
2021-09-06 13.29 12.52 -0.77 12.52 13.39 12.35 486758 12.69 280284 12.52 883165 11327139 459
2021-09-05 13.42 13.29 -0.13 13.29 14.8 13.05 928051 13.29 193282 13.26 1875082 26160319 802
2021-09-02 13.08 13.42 0.81 13.89 13.96 12.92 346090 13.89 596847 13.81 2301445 30893298 985
2021-09-01 12.63 13.08 0.57 13.2 13.44 12.72 690959 13.2 816330 13.15 2146098 28064801 856
2021-08-31 13.18 12.63 -0.49 12.69 12.99 12.44 593512 12.69 462460 12.55 883897 11161302 450
2021-08-30 12.74 13.18 -0.21 12.53 13.64 12.52 748820 12.84 290312 12.6 3258126 42935379 1205
2021-08-29 13.12 12.74 -0.4 12.72 13.09 12.41 498621 12.83 462713 12.73 1277915 16282998 622
2021-08-26 13.48 13.12 -0.82 12.66 13.52 12.59 567635 12.7 309434 12.66 2225367 29205619 965
2021-08-25 14.23 13.48 -1.07 13.16 14.07 13.11 641328 13.26 231912 13.16 1712744 23131972 569
2021-08-24 14.47 14.23 -0.67 13.8 14.75 13.73 796803 13.87 275179 13.8 1747538 24872836 752
2021-08-23 14.19 14.47 0.19 14.38 14.84 14.16 1028718 14.4 710192 14.38 2815024 40737609 1261
2021-08-22 14.95 14.19 -1.05 13.9 14.76 13.83 624124 13.9 211856 13.86 1146093 16268765 719
2021-08-19 14.98 14.95 -0.33 14.65 15.7 14.3 1244220 14.65 330354 14.42 2572027 38439418 1164
2021-08-18 13.95 14.93 1.04 14.99 15.34 14.37 587836 14.99 600912 14.85 6178459 92233368 1973
2021-08-17 12.95 13.95 1.29 14.24 14.24 13.01 0 0 763813 14.24 3658855 51054304 1284
2021-08-16 12.64 12.96 0.26 12.9 13.31 12.35 703770 12.83 318047 12.81 1183718 15336595 658
2021-08-15 12.77 12.65 -0.5 12.27 13 12.24 630395 12.4 270321 12.27 606570 7670943 350
2021-08-11 12.97 12.77 -0.27 12.7 13.13 12.6 460925 12.78 383591 12.71 431554 5510191 255
2021-08-10 13.01 12.97 -0.18 12.83 13.17 12.8 607900 12.88 203262 12.84 529250 6862626 357
2021-08-09 12.97 13.01 -0.16 12.81 13.48 12.73 678055 12.85 278101 12.81 1437914 18705617 805
2021-08-08 13.29 12.97 -0.79 12.5 13.58 12.4 684746 12.5 242379 12.4 1141380 14800142 670
2021-08-05 12.92 13.29 0.18 13.1 13.63 12.93 697389 13.13 969754 13.1 1864821 24776261 877
2021-08-04 13.33 12.92 -0.53 12.8 13.46 12.31 616416 12.9 967006 12.84 1685793 21776375 863
2021-08-03 14.35 13.33 -1.43 12.92 13.9 12.92 608039 12.97 653 12.93 1633772 21777268 834
2021-08-02 14.9 14.35 -1.1 13.8 15.25 13.63 761052 13.8 335847 13.67 2535965 36394583 1078
2021-08-01 14.13 14.9 0.65 14.78 15.39 14.41 448116 14.78 331131 14.73 2219385 33076052 982
2021-07-29 13.32 14.13 0.98 14.3 14.65 13.26 247468 14.3 465484 14.22 4451962 62906103 1872
2021-07-28 13.25 13.32 0.05 13.3 13.57 13.06 835883 13.32 630620 13.3 1138983 15171046 540
2021-07-27 13.01 13.25 0.02 13.03 13.7 12.95 1059520 13.08 597483 13.03 2800335 37112183 1157
2021-07-26 13.26 13.29 -0.36 12.9 14.01 12.86 864508 12.9 908898 12.89 3174826 42210657 1411
2021-07-25 12.29 13.26 1.22 13.51 13.51 12.15 0 0 661003 13.51 2209659 29290512 760
2021-07-18 13.37 12.29 -1.32 12.05 13 12.04 591261 12.08 167778 12.05 4218239 51831721 2298
2021-07-15 13.93 13.37 -1.03 12.9 13.82 12.9 813442 12.98 361525 12.91 3160057 42244075 1700
2021-07-14 14.29 13.93 -0.83 13.46 14.77 13.23 1127175 13.46 583506 13.4 4821422 67147943 2236
2021-07-13 13.95 14.29 0.46 14.41 14.79 13.72 665478 14.44 736709 14.41 5553123 79345787 2061
2021-07-12 13.71 13.95 -0.04 13.67 14.29 13.66 1120059 13.78 572058 13.67 3766824 52540436 1353
2021-07-11 14.01 13.71 -0.41 13.6 14.2 13.18 962342 13.7 1128735 13.61 3761009 51547035 1266
2021-07-08 13.89 14.01 -0.57 13.32 14.69 13.23 616716 13.45 544268 13.32 8729775 122299704 2760
2021-07-07 12.09 13.22 1.2 13.29 13.29 12.47 0 0 502515 13.29 663118 8764866 209
2021-07-06 11.42 12.09 1.06 12.48 12.53 10.61 161151 12.48 1382249 12.33 5856481 70785437 1589
2021-07-05 11.4 11.43 -0.15 11.25 11.7 11.2 1570453 11.35 290267 11.25 860440 9831711 325
2021-07-04 11.67 11.4 -0.22 11.45 11.8 11.12 633562 11.44 251948 11.41 511589 5833775 258
2021-06-30 11.28 11.67 0.32 11.6 11.8 11.2 698521 11.66 235225 11.6 2442395 28509971 894
2021-06-29 11.79 11.28 -0.59 11.2 11.58 10.85 737181 11.27 214996 11.21 1063332 11997519 527
2021-06-28 11.26 11.79 0.06 11.32 12.17 11.11 737454 11.35 209118 11.32 2637990 31104907 776
2021-06-27 11.2 11.26 0.4 11.6 11.75 10.33 546585 11.77 1095894 11.6 3372495 37975537 1321
2021-06-24 11.77 11.2 -0.76 11.01 11.7 10.92 816203 11.1 416151 11.05 1568753 17566026 699
2021-06-23 11.43 11.77 0.1 11.53 12.1 11.1 823284 11.6 540284 11.88 3834357 45141791 1334
2021-06-22 12.22 11.43 -0.47 11.75 12.4 11 756717 11.83 702304 11.75 5677180 64906128 2071
2021-06-21 12.75 12.22 -1.15 11.6 12.97 11.48 621182 11.5 23394 11.6 4773592 58330530 1898
2021-06-20 11.65 12.71 1.06 12.71 12.81 12.14 23656 12.78 620816 12.75 6103732 77555680 1489
2021-06-17 10.97 11.65 1.09 12.06 12.06 10.99 0 0 1314456 12.06 3063672 35686024 1010
2021-06-16 11.06 10.97 -0.18 10.88 11.2 10.67 698624 10.9 459632 10.88 1763432 19350806 730
2021-06-15 10.57 11.06 0.35 10.92 11.6 10.32 611808 10.92 343642 10.81 2464397 27266048 903
2021-06-14 10.43 10.57 0.76 11.19 11.2 9.56 363431 11.19 627373 11.02 2386210 25220236 946
2021-06-13 11.28 10.43 -1.09 10.19 11.34 10.16 678417 10.16 112222 10.19 2048065 21355667 691
2021-06-10 11.68 11.28 -0.63 11.05 11.9 10.84 1047249 11.08 876903 11.05 3461816 39064976 1323
2021-06-09 11.17 11.52 0.22 11.39 11.98 10.79 631041 11.39 1153318 11.39 5348024 61610068 1695
2021-06-08 10.97 11.17 0 10.97 11.61 10.82 872852 10.97 431802 10.83 3136790 35053200 1074
2021-06-07 11.04 10.97 -0.04 11 11.25 10.5 855797 11 845901 10.93 4139838 45425846 860
2021-06-06 11.53 11.04 -0.97 10.56 11.94 10.43 1039471 10.6 636165 10.56 4333875 47843324 1302
2021-06-03 11.18 11.53 -0.98 10.2 12.29 10.18 632449 10.2 103323 10.19 3482037 40177376 1326
2021-06-02 9.4 10.17 0.94 10.34 10.34 9.39 0 0 1434734 10.34 3445245 35043536 851
2021-06-01 8.41 8.74 0.84 9.25 9.25 8 0 0 1271101 9.25 4051591 35392009 1162
2021-05-31 7.12 7.65 0.71 7.83 7.83 7.12 0 0 809627 7.83 4899739 37494248 776
2021-05-30 5.9 6.48 0.59 6.49 6.49 6.3 0 0 517854 6.49 1404573 9096686 229
2021-05-27 5.42 5.9 0.54 5.96 5.96 5.46 0 0 660548 5.96 1709384 10085290 356
2021-05-26 5.17 5.42 0.2 5.37 5.5 5.34 388420 5.39 265748 5.37 363848 1971510 164
2021-05-25 5.3 5.17 0 5.3 5.3 5 238193 5.3 234800 5.25 362333 1873007 139
2021-05-24 5.5 5.3 -0.31 5.19 5.5 5.05 520122 5.19 165270 5.12 492893 2613625 212
2021-05-23 5.51 5.5 -0.1 5.41 5.65 5.41 410814 5.44 101649 5.41 333749 1834913 140
2021-05-20 5.57 5.51 -0.13 5.44 5.6 5.4 338244 5.51 155250 5.44 276301 1522369 125
2021-05-19 5.5 5.57 -0.09 5.41 5.71 5.37 392815 5.47 146062 5.41 538319 2997430 215
2021-05-18 5.38 5.5 0.17 5.55 5.6 5.36 268067 5.6 484636 5.55 838868 4617497 261
2021-05-17 5.36 5.38 -0.04 5.32 5.48 5.3 304505 5.37 210545 5.32 341861 1838694 150
2021-05-11 5.15 5.36 0.24 5.39 5.44 5.25 239885 5.39 158298 5.3 540375 2895404 227
2021-05-10 5.15 5.15 0.1 5.25 5.28 5.07 207141 5.24 222990 5.17 232075 1195133 77
2021-05-09 5.14 5.15 -0.09 5.05 5.29 5.04 288232 5.13 86974 5.05 87194 449425 62
2021-05-06 5.3 5.14 -0.22 5.08 5.3 5.06 336591 5.13 100419 5.08 144558 743339 70
2021-05-05 5.28 5.3 -0.12 5.16 5.41 5.16 314929 5.2 116548 5.16 196566 1042276 89
2021-05-04 5.09 5.28 0.21 5.3 5.4 5.11 182498 5.34 223062 5.3 387593 2045879 165
2021-04-28 5.22 5.09 -0.11 5.11 5.15 5.02 259378 5.11 162111 5.07 195400 995304 80
2021-04-27 5.4 5.22 -0.29 5.11 5.43 5.11 348623 5.2 87825 5.12 307371 1604097 129
2021-04-26 5.29 5.4 -0.01 5.28 5.64 5.23 448739 5.35 273337 5.28 437584 2362587 153
2021-04-25 4.92 5.29 0.49 5.41 5.41 5 0 0 499282 5.41 927784 4904705 309
2021-04-22 4.82 4.92 0.08 4.9 5.05 4.83 261266 4.95 134693 4.9 159162 782582 75
2021-04-21 4.74 4.82 0.24 4.98 5 4.68 125156 4.98 132785 4.91 269883 1300023 131
2021-04-20 4.56 4.74 0.32 4.88 4.88 4.65 117142 4.84 268814 4.8 397162 1882687 178
2021-04-19 4.45 4.56 0.13 4.58 4.74 4.4 118097 4.58 153978 4.55 194485 887341 101
2021-04-18 4.23 4.45 0.39 4.62 4.62 4.3 21000 4.63 241370 4.62 156252 694860 69
2021-04-15 4.58 4.23 -0.31 4.27 4.65 4.13 90297 4.34 74476 4.3 375948 1591622 146
2021-04-14 4.96 4.58 -0.49 4.47 4.81 4.47 229855 4.47 0 0 284307 1303332 116
2021-04-13 5.14 4.96 -0.28 4.86 5.09 4.85 188679 4.94 42095 4.86 131785 654093 72
2021-04-12 5.02 5.14 0.11 5.13 5.24 5.05 42485 5.19 25000 5 331958 1707619 152
2021-04-11 4.99 5.02 0.13 5.12 5.15 4.91 34390 5.19 19500 4.96 706910 3550957 259
2021-04-08 5.05 4.99 -0.14 4.91 5.24 4.84 17859 5.19 42500 4.89 1454599 7252150 560
2021-04-07 5.08 5.05 0.03 5.11 5.23 4.97 27591 5.23 24100 4.98 256946 1298518 102
2021-04-06 5.05 5.08 0.18 5.23 5.28 4.69 12031 5.35 0 0 702267 3568354 287
2021-04-05 5.48 5.05 -0.45 5.03 5.48 4.94 39606 5.15 0 0 1160532 5862533 375
2021-04-04 5.33 5.48 0.13 5.46 5.75 5.21 46650 5.62 12700 5.34 1094556 5992824 268
2021-04-01 4.91 5.33 0.49 5.4 5.4 5.01 0 0 119055 5.4 623804 3325837 133
2021-03-31 4.92 4.91 0.1 5.02 5.03 4.76 18000 5.07 53487 4.85 480267 2360133 184
2021-03-30 4.66 4.92 0.29 4.95 5.01 4.75 15136 4.95 19250 4.86 360304 1774489 130
2021-03-29 4.41 4.66 0.32 4.73 4.81 4.44 3168 4.8 17900 4.62 190970 889060 85
2021-03-28 4.18 4.41 0.31 4.49 4.5 4.32 2000 4.58 12200 4.21 93320 411415 52
2021-03-25 3.89 4.18 0.38 4.27 4.27 3.89 0 0 4800 3.66 237536 992132 94
2021-03-24 3.91 3.89 -0.06 3.85 4.19 3.54 4750 3.96 0 0 107976 419577 58
2021-03-23 4.28 3.91 -0.11 4.17 4.17 3.86 15000 4.25 1400 3.89 299353 1169253 131
2021-03-22 4.73 4.28 -0.47 4.26 4.41 4.26 22500 4.44 0 0 305030 1305158 111
2021-03-21 5.07 4.73 -0.5 4.57 5.08 4.57 11000 5 0 0 257217 1215664 100
2021-03-18 5.18 5.07 -0.15 5.03 5.23 5 5000 5.34 19000 4.71 62380 316460 22
2021-03-17 5.06 5.18 0.16 5.22 5.37 5.1 29350 5.45 17000 5.1 178059 923057 59
2021-03-16 5.41 5.06 -0.21 5.2 5.23 4.9 27000 5.45 2000 4.97 178675 903845 81
2021-03-15 5.81 5.41 -0.56 5.25 5.8 5.23 42000 5.42 0 0 301363 1629541 105
2021-03-14 6 5.81 -0.17 5.83 6 5.67 71500 5.96 48000 5.76 334560 1944779 116
2021-03-11 5.46 5.65 0.16 5.62 5.76 5.55 16689 5.88 35050 5.58 301121 1702563 114
2021-03-10 5.54 5.46 -0.02 5.52 5.6 5.35 54444 5.58 26050 5.3 93077 507770 36
2021-03-09 5.56 5.54 -0.01 5.55 5.6 5.44 45805 5.63 20050 5.41 142536 789795 63
2021-03-08 5.61 5.56 -0.07 5.54 5.83 5.4 53255 5.75 10656 5.4 111691 621200 58
2021-03-07 5.51 5.61 0.1 5.61 5.74 5.53 27255 5.89 14800 5.51 144159 809364 69
2021-03-04 5.62 5.51 -0.02 5.6 5.64 5.33 21255 5.88 8800 5.51 297552 1639256 109
2021-03-03 5.92 5.62 -0.32 5.6 5.9 5.4 52771 5.88 5000 5.33 260112 1462135 139
2021-03-02 6 5.92 -0.3 5.7 6.09 5.7 78121 5.95 16000 5.5 170171 1007162 105
2021-03-01 6.05 6 -0.05 6 6.14 5.94 68855 6.14 10670 5.9 144654 868310 61
2021-02-28 6.2 6.05 -0.26 5.94 6.2 5.94 71450 6.23 8617 5.94 96830 585411 70
2021-02-25 6.25 6.2 -0.13 6.12 6.33 6.11 87990 6.34 20770 6.1 144577 896994 83
2021-02-24 6.13 6.25 0.12 6.25 6.36 6.08 79040 6.28 84870 6.12 265505 1660410 87
2021-02-23 6.21 6.13 -0.01 6.2 6.2 6.06 56740 6.39 88820 6.08 260034 1594467 136
2021-02-22 6.31 6.21 -0.12 6.19 6.39 6.17 60283 6.4 48457 6.16 145485 903928 68
2021-02-21 6.15 6.31 0.06 6.21 6.4 6.21 47584 6.4 44427 6.2 136545 860969 78
2021-02-18 6.24 6.15 -0.11 6.13 6.3 6.02 67159 6.24 36500 6.01 286302 1761444 101
2021-02-17 6.5 6.24 -0.26 6.24 6.5 6.05 163660 6.28 23498 5.94 518539 3235511 178
2021-02-16 6.54 6.5 -0.12 6.42 6.65 6.42 90170 6.64 82360 6.4 149062 969411 45
2021-02-15 6.72 6.54 -0.22 6.5 6.68 6.45 82985 6.73 61360 6.41 102731 671978 72
2021-02-14 6.67 6.72 -0.1 6.57 6.89 6.56 89614 6.8 75348 6.62 411761 2769021 160
2021-02-11 6.72 6.67 -0.11 6.61 6.85 6.55 87857 6.79 66650 6.56 217532 1451098 117
2021-02-10 6.57 6.72 0.1 6.67 6.78 6.6 98667 6.77 45050 6.4 397735 2671362 167
2021-02-09 6.5 6.57 0.08 6.58 6.7 6.35 49179 6.68 7870 6.25 384394 2525902 188
2021-02-08 6.66 6.5 -0.36 6.3 6.77 6.3 58010 6.68 14950 6.25 783035 5090623 291
2021-02-07 6.62 6.66 -0.09 6.53 6.8 6.52 70238 6.8 12350 6.5 617628 4111995 260
2021-02-04 6.79 6.62 -0.19 6.6 6.83 6.5 18830 6.81 8275 6.5 748234 4953929 296
2021-02-03 6.98 6.79 -0.23 6.75 7 6.69 91312 6.89 73345 6.7 711725 4830962 292
2021-02-02 7.11 6.98 -0.29 6.82 7.15 6.81 93810 6.94 48167 6.81 1020374 7122445 367
2021-02-01 7.06 7.11 -0.04 7.02 7.26 7.01 156520 7.25 99100 7 860451 6118468 310
2021-01-31 7.2 7.06 -0.29 6.91 7.2 6.91 97972 7.26 12807 6.83 1378602 9733348 425
2021-01-27 7.68 7.2 -0.54 7.14 7.68 7.1 93184 7.45 11850 7.01 1285037 9252551 385
2021-01-26 7.05 7.12 0.05 7.1 7.29 6.9 101062 7.1 78459 6.91 1725341 12280208 549
2021-01-25 7.15 7.05 -0.11 7.04 7.2 6.83 27693 7.09 111840 6.9 2297728 16210186 646
2021-01-24 6.59 6.83 0.37 6.96 7 6.52 27754 7 183477 6.81 1570775 10728639 522
2021-01-21 6.67 6.59 -0.16 6.51 6.74 6.51 100541 6.69 155977 6.38 476945 3141666 147
2021-01-20 6.49 6.67 0.14 6.63 6.8 6.54 63691 6.75 211760 6.54 847400 5653270 254
2021-01-19 6.33 6.49 0.26 6.59 6.68 6.27 71166 6.72 231998 6.51 1053211 6834837 295
2021-01-18 6.37 6.33 -0.16 6.21 6.45 6.21 53268 6.27 157471 6.15 554483 3510692 204
2021-01-17 6.47 6.37 -0.16 6.31 6.5 6.29 73363 6.49 141500 6.25 628663 4007234 170
2021-01-14 6.54 6.47 -0.07 6.47 6.62 6.38 30740 6.6 129500 6.31 772344 4996076 209
2021-01-13 6.41 6.54 0.1 6.51 6.67 6.45 138408 6.58 143670 6.44 1488098 9729590 417
2021-01-12 6.22 6.41 0.23 6.45 6.63 6.14 107219 6.63 171007 6.4 1932295 12383891 660
2021-01-11 6.24 6.22 -0.12 6.12 6.36 6.11 81695 6.23 153420 6.09 587336 3651913 190
2021-01-10 6.17 6.24 0.12 6.29 6.32 6.19 71405 6.3 148370 6.04 835831 5214095 235
2021-01-06 6.12 6.17 -0.02 6.1 6.26 6.03 63553 6.2 103520 6 751478 4633769 223
2021-01-05 6.05 6.12 0.12 6.17 6.24 5.93 49494 6.25 106970 6 966839 5920989 310
2021-01-04 5.83 6.05 0.17 6 6.18 5.9 24999 6.13 91964 5.8 929900 5626850 361
2021-01-03 5.64 5.83 0.25 5.89 6 5.64 28200 6 82800 5.72 553988 3227834 183
2020-12-31 5.71 5.64 -0.19 5.52 5.75 5.5 46734 5.75 41800 5.4 214379 1209665 69
2020-12-30 5.68 5.71 0.01 5.69 5.79 5.69 64734 5.85 44048 5.41 328128 1873635 117
2020-12-29 5.5 5.68 0.2 5.7 5.77 5.59 26937 5.77 45839 5.57 324622 1843318 165
2020-12-28 5.35 5.5 0.15 5.5 5.56 5.42 30405 5.6 43300 5.4 245749 1351741 123
2020-12-27 5.47 5.35 -0.22 5.25 5.5 5.2 47484 5.48 3300 5.21 248646 1331349 95
2020-12-24 5.34 5.47 0.1 5.44 5.6 5.4 20866 5.6 1800 5.21 168221 920367 80
2020-12-23 5.2 5.34 0.23 5.43 5.45 5.2 19884 5.49 2800 5.21 253870 1354439 123
2020-12-22 5.2 5.2 0.01 5.21 5.25 5.1 1318 5.72 5000 5.19 132227 687858 71
2020-12-21 5.71 5.2 -0.57 5.14 5.66 5.14 21145 5.79 0 0 1003593 5216776 245
2020-12-20 5.67 5.71 -0.02 5.65 5.87 5.61 19310 5.88 16098 5.65 382094 2183106 144
2020-12-17 6.02 5.67 -0.24 5.78 5.83 5.5 124336 5.89 2920 5.6 460105 2609797 214
2020-12-16 6.29 6.02 -0.36 5.93 6.23 5.83 72096 6.08 32000 5.92 362033 2181160 138
2020-12-15 6.29 6.29 -0.12 6.17 6.41 6.14 133956 6.29 19194 6.11 386158 2427336 139
2020-12-14 6.1 6.29 0.21 6.31 6.43 6.2 75796 6.4 18461 6.16 566855 3567622 235
2020-12-13 6.09 6.1 0.02 6.11 6.19 6 57096 6.4 12361 6 315460 1925107 139
2020-12-10 6.27 6.09 -0.25 6.02 6.25 5.95 44696 6.4 4600 6.01 368341 2243444 152
2020-12-09 6.47 6.27 -0.31 6.16 6.4 6.1 42405 6.4 11139 6.07 782431 4905648 270
2020-12-08 6.45 6.47 -0.05 6.4 6.63 6.35 49780 6.6 41462 6.37 729029 4720144 290
2020-12-07 6.62 6.45 -0.29 6.33 6.65 6.32 50435 6.69 25399 6.31 798506 5152573 295
2020-12-06 6.59 6.62 -0.06 6.53 6.9 6.49 53425 6.79 17589 6.49 1861809 12319575 546
2020-12-03 6.25 6.59 0.35 6.6 6.87 6.12 1500 6.84 20009 6.41 2305243 15183126 750
2020-12-02 6.1 6.25 0.08 6.18 6.4 6.04 50250 6.38 15840 6.02 1465863 9159836 451
2020-12-01 6.01 6.1 0.26 6.27 6.32 5.9 50820 6.34 13950 6.06 2175428 13276353 780
2020-11-30 5.94 6.01 0 5.94 6.19 5.88 62398 6.18 8700 5.93 772530 4639190 296
2020-11-29 6.02 5.94 -0.2 5.82 6.07 5.82 66949 6 1500 5.6 312623 1857698 176
2020-11-26 6.2 6.02 -0.2 6 6.22 5.9 48549 6.15 1500 5.7 469608 2828520 196
2020-11-25 6.12 6.2 -0.05 6.07 6.35 6.02 88130 6.26 45275 6 544604 3376483 224
2020-11-24 6.12 6.12 -0.06 6.06 6.2 6.05 80580 6.25 41175 6.02 343057 2098053 138
2020-11-23 6.12 6.12 -0.06 6.06 6.24 6.01 66080 6.25 9325 6 391903 2396663 157
2020-11-22 6.23 6.12 -0.22 6.01 6.3 6.01 54480 6.29 9575 6 741612 4536859 252
2020-11-19 6.38 6.23 -0.29 6.09 6.35 6.08 14440 6.36 5975 6.08 413993 2577866 191
2020-11-18 6.23 6.38 0.01 6.24 6.52 6.15 46031 6.4 13100 6.1 1027781 6559844 422
2020-11-17 6.04 6.23 0.31 6.35 6.35 6 48986 6.39 23900 6.05 1579021 9841081 541
2020-11-16 5.93 6.04 0.07 6 6.18 5.9 64848 6.1 23160 5.89 650339 3929949 265
2020-11-15 6.05 5.93 -0.14 5.91 6.06 5.83 66121 6.09 16160 5.84 401814 2381439 169
2020-11-12 6.02 6.05 -0.1 5.92 6.19 5.92 26221 6.15 19050 5.85 426091 2576254 158
2020-11-11 5.97 6.02 0.03 6 6.17 5.82 47814 6.15 26026 5.9 705910 4247898 292
2020-11-10 5.72 5.97 0.13 5.85 6.29 5.8 45896 6.04 9500 5.77 386742 2307575 162
2020-11-09 5.45 5.72 0.54 5.99 5.99 5.47 0 0 29950 5.99 1147242 6565791 412
2020-11-08 5.5 5.45 -0.09 5.41 5.6 5.38 28043 5.55 10500 5.21 324031 1764781 136
2020-11-05 5.32 5.5 0.08 5.4 5.65 5.37 14000 5.76 17000 5.3 675030 3711170 291
2020-11-04 5.28 5.32 0.05 5.33 5.46 5.28 17791 5.45 35500 5.15 335345 1784613 131
2020-11-03 5.28 5.28 0.02 5.3 5.46 5.15 15230 5.47 18500 5.2 329774 1742216 135
2020-11-02 5.71 5.28 -0.53 5.18 5.78 5.14 30692 5.4 0 0 556143 2937056 202
2020-11-01 5.63 5.71 -0.11 5.52 5.9 5.46 47098 5.9 6695 5.2 317497 1811557 172
2020-10-28 5.74 5.63 -0.01 5.73 5.83 5.36 13092 5.88 1500 5.17 505095 2845006 236
2020-10-27 5.35 5.74 0.47 5.82 5.82 5.54 3300 5.85 6500 5.6 555644 3190486 219
2020-10-26 5.15 5.35 0.35 5.5 5.6 5.01 0 0 30095 5.4 751712 4023343 311
2020-10-25 5.6 5.15 -0.31 5.29 5.4 5.04 9950 5.45 0 0 783583 4038214 257
2020-10-22 6.09 5.6 -0.6 5.49 6.03 5.49 17900 6 0 0 763904 4281075 245
2020-10-21 6.35 6.09 -0.57 5.78 6.48 5.73 65235 6.45 0 0 366629 2231783 198
2020-10-20 6.45 6.35 -0.05 6.4 6.52 6.15 51060 6.5 9850 6.2 398812 2530526 220
2020-10-19 6.61 6.45 -0.16 6.45 6.65 6.12 33910 6.54 4700 6.02 456880 2945152 226
2020-10-18 7.06 6.61 -0.55 6.51 6.82 6.44 73721 6.98 3380 6.47 640966 4237846 321
2020-10-15 7.07 7.06 -0.11 6.96 7.38 6.84 32749 7.25 9916 6.73 819618 5783945 298
2020-10-14 6.67 7.07 0.53 7.2 7.3 6.69 6500 7.31 19816 7.11 1389918 9822467 571
2020-10-13 6.82 6.67 -0.23 6.59 6.9 6.51 52646 6.88 238700 6.51 375298 2504177 199
2020-10-12 6.47 6.82 0.28 6.75 7.06 6.55 44217 6.85 108550 6.59 1409793 9617137 570
2020-10-11 6.76 6.47 -0.26 6.5 6.64 6.3 29074 6.75 10280 6.11 814466 5268380 362
2020-10-07 6.73 6.76 -0.16 6.57 7.1 6.5 38862 6.99 4464 6.42 1446323 9777338 646
2020-10-06 6.78 6.73 -0.23 6.55 6.95 6.55 27144 6.88 7734 6.52 699626 4708951 338
2020-10-05 7.27 6.78 -0.57 6.7 7.23 6.57 36978 7.11 0 0 1228403 8330016 499
2020-10-04 7.22 7.27 -0.19 7.03 7.74 6.92 21678 7.5 156920 6.78 2349146 17075853 818
2020-10-01 6.63 7.22 0.66 7.29 7.29 6.85 0 0 502230 7.29 1822888 13152351 449
2020-09-30 6.17 6.63 0.61 6.78 6.78 6.35 0 0 550320 6.78 1735256 11512853 554
2020-09-29 6.46 6.17 -0.21 6.25 6.45 5.86 100947 6.49 266690 6.07 1269062 7832902 424
2020-09-28 6.57 6.46 -0.29 6.28 6.78 6.2 87682 6.43 173946 6.27 1159300 7490982 359
2020-09-27 6.47 6.57 0.13 6.6 7.11 6.36 71573 6.7 13590 6.35 2494073 16381309 845
2020-09-24 5.9 6.47 0.59 6.49 6.49 6.2 0 0 759900 6.49 1224985 7930052 282
2020-09-23 5.59 5.9 0.55 6.14 6.14 5.59 0 0 663786 6.14 2209614 13037124 581
2020-09-22 4.83 5.09 0.48 5.31 5.31 4.69 0 0 126650 5.31 1582844 8058930 500
2020-09-21 5.1 4.83 -0.38 4.72 5.14 4.65 163220 4.97 1100 4.7 519515 2511802 232
2020-09-20 5 5.1 0.1 5.1 5.2 5 120255 5.2 44880 5 606301 3090649 207
2020-09-17 4.99 5 0.01 5 5.17 4.85 63280 5.1 21820 4.9 1157185 5790916 436
2020-09-16 4.84 4.99 0.08 4.92 5.1 4.91 170135 5.1 54820 4.97 577973 2885374 229
2020-09-15 4.84 4.84 0.16 5 5.11 4.71 142341 5.06 75240 5.03 3248508 15720441 498
2020-09-14 4.66 4.84 0.11 4.77 4.96 4.73 95138 4.92 20510 4.77 1160185 5611441 340
2020-09-13 4.57 4.66 0.08 4.65 4.74 4.57 128977 4.74 28910 4.6 528959 2463582 219
2020-09-10 4.48 4.57 0.11 4.59 4.65 4.51 41030 4.66 4000 4.5 247545 1130839 127
2020-09-09 4.55 4.48 -0.09 4.46 4.58 4.36 41830 4.54 11100 4.37 387927 1738639 173
2020-09-08 4.8 4.55 -0.3 4.5 4.71 4.45 85356 4.69 28039 4.44 627240 2856907 215
2020-09-02 5.14 4.98 -0.24 4.9 5.21 4.84 160850 5.16 14385 4.82 997380 4966665 319
2020-09-01 5.21 5.14 -0.16 5.05 5.39 4.99 74235 5.27 4980 4.9 1293168 6648608 397
2020-08-31 5.15 5.21 -0.03 5.12 5.45 5.02 47211 5.3 7650 5.01 2658764 13855742 749
2020-08-30 4.98 5.15 0.13 5.11 5.24 5.1 46360 5.19 8534 5.02 1020818 5261126 271
2020-08-27 4.94 4.98 0.07 5.01 5.1 4.83 47903 5.13 4635 4.97 1682736 8385324 413
2020-08-26 4.76 4.94 0.14 4.9 5 4.82 74811 4.99 14534 4.8 1862735 9194452 505
2020-08-25 4.66 4.76 0.12 4.78 4.89 4.5 88500 4.87 26244 4.54 1639390 7807087 461
2020-08-24 4.66 4.66 -0.08 4.58 4.8 4.56 130351 4.7 17950 4.52 925042 4307307 247
2020-08-23 4.57 4.66 0.08 4.65 4.75 4.6 122983 4.77 21109 4.57 454394 2119391 172
2020-08-19 4.46 4.57 0.1 4.56 4.69 4.41 90913 4.69 19009 4.46 711458 3251610 229
2020-08-18 4.64 4.46 -0.18 4.46 4.56 4.35 96717 4.6 7160 4.4 637895 2843523 183
2020-08-17 4.74 4.64 -0.33 4.41 4.8 4.4 118897 4.67 13120 4.35 947167 4399416 269
2020-08-16 4.74 4.74 -0.03 4.71 4.86 4.69 94990 4.85 21738 4.68 662872 3142152 196
2020-08-13 4.83 4.74 -0.11 4.72 4.8 4.69 72722 4.84 6612 4.69 540740 2565502 194
2020-08-12 4.71 4.83 -0.01 4.7 4.95 4.67 89854 4.74 5800 4.35 950252 4590761 318
2020-08-11 4.74 4.71 0.06 4.8 4.83 4.6 43121 4.82 0 0 766490 3607748 223
2020-08-10 4.83 4.74 -0.14 4.69 4.86 4.64 21256 4.95 1802 4.65 699460 3317038 219
2020-08-09 4.63 4.83 0.12 4.75 4.97 4.73 15079 4.8 8400 4.72 826168 3988456 251
2020-08-06 4.36 4.63 0.38 4.74 4.78 4.42 2052 4.78 10800 4.3 2065004 9562685 485
2020-08-05 4.19 4.36 0.24 4.43 4.47 4.2 57080 4.45 66290 4.4 1408724 6141098 451
2020-08-04 4.16 4.19 -0.01 4.15 4.25 4.13 28592 4.24 12290 4.1 435297 1824946 152
2020-07-29 3.99 4.16 0.15 4.14 4.22 4.02 16746 4.22 5000 4 517344 2153552 181
2020-07-28 4.13 3.99 -0.13 4 4.13 3.9 36540 4.2 12065 3.93 211589 844935 113
2020-07-27 4.2 4.13 -0.12 4.08 4.25 4.07 27756 4.22 17159 4.02 224873 927749 94
2020-07-26 4.01 4.2 0.17 4.18 4.28 4.08 4200 4.25 72959 4.02 728491 3057327 222
2020-07-22 3.84 4.01 0.19 4.03 4.12 3.75 6000 4.19 3600 3.75 1353733 5427781 413
2020-07-21 3.77 3.84 0.08 3.85 3.98 3.7 43681 3.81 18580 3.72 658569 2529419 223
2020-07-20 3.71 3.77 0.09 3.8 3.85 3.55 48200 3.94 51100 3.66 1212713 4571182 269
2020-07-19 3.74 3.71 -0.21 3.53 4 3.5 34800 3.95 5000 3.53 695820 2583216 244
2020-07-16 4.03 3.74 -0.28 3.75 3.88 3.63 30931 3.99 0 0 1317695 4924275 408
2020-07-15 4.33 4.03 -0.43 3.9 4.46 3.9 77069 3.9 0 0 630856 2541442 218
2020-07-14 4.68 4.33 -0.28 4.4 4.6 4.22 132910 4.55 2600 4.32 864767 3740360 284
2020-07-13 4.64 4.68 -0.18 4.46 4.98 4.41 191422 4.84 51380 4.44 336176 1573671 144
2020-07-12 4.5 4.64 0.2 4.7 4.85 4.13 36148 4.79 62940 4.5 637280 2953917 291
2020-07-09 4.94 4.5 -0.49 4.45 4.67 4.45 422135 4.45 0 0 432722 1945510 160
2020-07-08 4.93 4.94 -0.33 4.6 5.18 4.6 46279 5 1200 4.44 645009 3189020 295
2020-07-07 5.3 4.93 -0.5 4.8 5.2 4.77 29790 5 0 0 760147 3744940 271
2020-07-06 5.45 5.3 -0.4 5.05 5.51 5.05 19320 5.48 1075 5.05 486626 2579156 213
2020-07-05 5.57 5.45 -0.16 5.41 5.74 5.36 29650 5.7 5500 5.35 500400 2726205 209
2020-06-30 5.58 5.57 -0.08 5.5 5.84 5.4 10600 5.74 5458 5.43 307817 1713631 149
2020-06-29 5.37 5.58 0.28 5.65 5.8 5.2 18532 5.84 5400 5.44 790856 4410924 288
2020-06-28 5.57 5.37 -0.33 5.24 5.67 5.2 33991 5.7 9400 5.15 321587 1726896 170
2020-06-25 5.69 5.57 -0.24 5.45 5.84 5.4 6710 5.8 500 5.15 458692 2552691 215
2020-06-24 5.54 5.69 0.07 5.61 5.9 5.51 36010 5.84 17950 5.51 955966 5441022 383
2020-06-23 5.34 5.54 0.32 5.66 5.85 5.01 2360 5.84 24700 5.43 1230440 6813391 459
2020-06-22 5.03 5.34 0.24 5.27 5.5 5.12 0 0 5300 5.2 1060001 5658357 373
2020-06-21 4.64 5.03 0.46 5.1 5.1 4.75 0 0 6100 4.92 1198408 6032379 307
2020-06-18 4.32 4.64 0.43 4.75 4.75 4.22 0 0 30850 4.55 1654698 7680696 477
2020-06-17 4.35 4.32 -0.14 4.21 4.5 4.14 57106 4.47 17724 4.17 499108 2155733 205
2020-06-16 4.53 4.35 -0.18 4.35 4.57 4.1 25204 4.46 34000 4.14 791897 3444262 360
2020-06-15 4.57 4.53 -0.17 4.4 4.9 4.4 23320 4.58 8500 4.24 772305 3499945 303
2020-06-14 4.2 4.57 0.42 4.62 4.62 4.3 0 0 60200 4.3 1933919 8830661 421
2020-06-11 3.82 4.2 0.38 4.2 4.2 4.1 0 0 24000 4.2 819915 3442745 121
2020-06-10 3.49 3.82 0.34 3.83 3.83 3.7 0 0 14049 3.83 441064 1685136 54
2020-06-09 3.2 3.49 0.32 3.52 3.52 3.39 0 0 3000 3.01 1265576 4412155 242
2020-06-08 2.96 3.2 0.29 3.25 3.25 3.04 0 0 66610 3.25 1370996 4383062 258
2020-06-07 2.74 2.96 0.27 3.01 3.01 2.85 0 0 11400 3.01 1430086 4229364 235
2020-06-04 2.6 2.74 0.26 2.86 2.86 2.6 0 0 20300 2.7 3231026 8837375 571
2020-06-03 2.52 2.55 0.01 2.53 2.6 2.51 54041 2.59 80300 2.5 511728 1305265 138
2020-06-02 2.41 2.52 0.12 2.53 2.6 2.4 60000 2.6 44830 2.52 2102152 5291105 465
2020-05-31 2.33 2.45 0.13 2.46 2.52 2.32 84000 2.5 30002 2.4 1227310 3009991 298
2020-05-17 2.19 2.31 0.11 2.3 2.37 2.21 1000 2.4 5000 2.12 424576 978730 150
2020-05-14 2.28 2.19 -0.09 2.19 2.29 2.11 19200 2.29 10000 2.06 624056 1366317 171
2020-05-13 2.39 2.28 -0.1 2.29 2.43 2.2 18599 2.43 0 0 437509 995784 106
2020-05-12 2.3 2.39 0.1 2.4 2.49 2.3 3900 2.5 200 2.08 635903 1518247 194
2020-05-11 2.53 2.3 -0.18 2.35 2.43 2.28 19001 2.28 1500 2.32 782793 1798234 161
2020-05-10 2.79 2.53 -0.27 2.52 2.69 2.52 10000 2.52 0 0 292543 739280 106
2020-05-07 2.96 2.79 -0.29 2.67 3.12 2.67 5506 3.23 0 0 448284 1252299 145
2020-05-06 2.96 2.96 -0.04 2.92 2.95 2.92 2800 3.23 41000 2.91 5000 14710 3
2020-05-05 2.87 2.96 0.1 2.97 3 2.94 0 0 12000 2.92 75261 222972 28
2020-05-04 2.87 2.87 -0.03 2.84 2.85 2.84 3000 2.98 0 0 8000 22770 4
2020-05-03 3.03 2.87 -0.2 2.83 3 2.76 5900 3.18 0 0 19710 56508 10
2020-04-30 2.95 3.03 0.06 3.01 3.08 2.95 17900 3.18 0 0 54700 165593 24
2020-04-29 2.9 2.95 0.08 2.98 2.99 2.9 22640 3.07 8000 2.89 47420 140094 27
2020-04-28 2.87 2.9 0.04 2.91 2.91 2.83 14640 3.08 1670 2.59 17995 52220 8
2020-04-27 2.97 2.87 -0.14 2.83 2.94 2.83 26888 3.07 0 0 55650 159694 25
2020-04-26 2.85 2.97 0.05 2.9 2.99 2.9 19250 3.05 1000 2.8 19000 56430 7
2020-04-23 2.76 2.85 0.14 2.9 2.9 2.76 20250 2.99 220 2.5 18923 53952 15
2020-04-22 2.71 2.76 0.17 2.88 2.88 2.7 13250 2.91 4300 2.72 24250 66856 12
2020-04-21 2.58 2.71 0.18 2.76 2.77 2.65 250 2.83 4500 2.53 33970 92114 17
2020-04-16 2.58 2.58 0.07 2.65 2.65 2.53 250 2.8 3535 2.62 46405 119938 21
2020-04-15 2.62 2.58 -0.08 2.54 2.61 2.54 2500 2.65 11920 2.52 36341 93813 24
2020-04-14 2.56 2.62 0.08 2.64 2.65 2.57 12000 2.66 1500 2.52 15036 39431 15
2020-04-13 2.52 2.56 -0.03 2.49 2.59 2.49 16650 2.58 11010 2.5 18034 46148 8
2020-04-12 2.52 2.52 -0.05 2.47 2.55 2.41 11000 2.77 10210 2.48 11500 28674 9
2020-04-09 2.59 2.52 -0.09 2.5 2.57 2.5 6400 2.55 2000 2.37 45491 114719 23
2020-04-08 2.46 2.59 0.12 2.58 2.66 2.39 0 0 4500 2.47 115824 299889 53
2020-04-07 2.25 2.46 0.22 2.47 2.47 2.37 0 0 500 2.23 91915 226210 33
2020-04-06 2.25 2.25 0.06 2.31 2.31 2.3 17100 2.37 2400 2.04 3974 9150 2
2020-04-05 2.25 2.25 -2.25 0 0 0 11500 2.31 3400 2.04 0 0 0
2020-04-02 2.25 2.25 -2.25 0 0 0 17600 2.36 1000 2.12 0 0 0
2020-04-01 2.31 2.25 -0.09 2.22 2.28 2.22 18600 2.35 1000 2.12 21140 47539 17
2020-03-31 2.31 2.31 -0.01 2.3 2.37 2.27 17900 2.35 1000 2.12 19100 44062 11
2020-03-30 2.31 2.31 -0.11 2.2 2.22 2.13 23500 2.32 0 0 5199 11366 7
2020-03-29 2.31 2.31 -0.1 2.21 2.25 2.21 10000 2.37 0 0 7950 17862 4
2020-03-26 2.177 2.314 0.076 2.253 2.35 2.253 11150 2.37 0 0 16000 37021 6
2020-03-25 2.177 2.177 0.073 2.25 2.25 2.25 10000 2.37 10000 2.02 5000 11250 2
2020-03-24 2.105 2.177 0.135 2.24 2.26 2.09 8000 2.315 0 0 94589 205880 49
2020-03-23 2.005 2.105 0.095 2.1 2.14 2.06 0 0 0 0 155683 327655 43
2020-03-22 1.98 2.005 0.02 2 2.06 1.99 5000 2.15 2045 1.99 90254 180958 35
2020-03-19 2.18 1.98 -0.17 2.01 2.11 1.97 15000 2.1 6000 1.99 444495 880050 114
2020-03-18 2.42 2.18 -0.24 2.18 2.18 2.18 12150 2.18 0 0 18000 39240 5
2020-03-17 2.68 2.42 -0.26 2.42 2.43 2.42 3300 2.42 0 0 37200 90074 12
2020-03-16 2.97 2.68 -0.29 2.68 2.68 2.68 5000 2.9 0 0 38670 103634 13
2020-03-15 3.27 2.97 -0.32 2.95 3 2.95 2000 3.5 0 0 10320 30630 8
2020-03-11 3.22 3.27 0.15 3.37 3.47 3.22 2000 3.5 8000 3.11 10285 33681 20
2020-03-10 3.19 3.22 0.18 3.37 3.47 3.1 270 3.37 11230 3.23 11618 37415 8
2020-03-09 3.37 3.19 -0.17 3.2 3.2 3.09 9500 3.38 0 0 11590 36939 10
2020-03-08 3.47 3.37 -0.03 3.44 3.46 3.15 7140 3.58 0 0 9540 32121 12
2020-03-05 3.43 3.47 -0.02 3.41 3.56 3.4 6340 3.58 2018 3.41 61116 212129 50
2020-03-04 3.27 3.43 0.28 3.55 3.55 3.22 6524 3.55 0 0 11750 40275 11
2020-03-03 3.27 3.27 -3.27 0 0 0 1500 3.57 10000 3.06 0 0 0
2020-03-02 3.56 3.27 -0.35 3.21 3.84 3.21 17900 3.21 0 0 25520 83490 24
2020-03-01 3.89 3.56 -0.38 3.51 3.7 3.51 23044 3.66 0 0 17500 62255 17
2020-02-27 3.65 3.89 0.06 3.71 3.97 3.71 20310 3.88 8600 3.7 118692 461565 76
2020-02-26 3.65 3.72 0.17 3.82 3.82 3.59 49460 3.8 650 3.51 13220 49149 10
2020-02-12 3.9 3.8 -0.12 3.78 3.82 3.78 53360 3.9 4000 3.77 32616 124062 21
2020-02-11 3.81 3.9 0.09 3.9 3.95 3.75 55060 3.94 7600 3.74 51608 201201 37
2020-02-10 3.81 3.81 -3.81 0 0 0 39519 3.84 2500 3.73 0 0 0
2020-02-09 3.81 3.81 0.06 3.87 3.87 3.85 34519 3.87 2500 3.73 2500 9645 2
2020-02-06 3.76 3.81 0.01 3.77 3.85 3.77 25009 3.89 2830 3.73 12695 48387 14
2020-01-16 3.81 3.9 0.03 3.84 3.96 3.84 43015 3.96 15400 3.76 137498 536547 84
2020-01-15 3.74 3.81 0.11 3.85 3.85 3.75 32810 3.87 4000 3.65 24318 92609 15
2020-01-14 3.69 3.74 0.11 3.8 3.8 3.65 34959 3.84 6000 3.65 22000 82260 16
2020-01-13 3.62 3.69 0.12 3.74 3.74 3.64 0 0 4000 3.61 28275 104451 21
2019-12-12 3.92 3.81 -0.07 3.85 3.85 3.78 33190 3.97 4260 3.7 10815 41258 8
2019-12-11 3.81 3.92 0.02 3.83 4 3.81 31760 3.95 4260 3.7 136000 532923 59
2019-12-10 3.66 3.81 0.17 3.83 3.94 3.7 18328 3.96 3189 3.7 50494 192228 34
2019-12-09 3.66 3.66 -3.66 0 0 0 16328 3.81 29 3.4 0 0 0
2019-12-08 3.66 3.66 -0.03 3.63 3.7 3.63 13297 3.81 2029 3.41 7500 27575 3
2019-12-05 3.67 3.66 -0.02 3.65 3.67 3.65 13047 3.81 4000 3.6 13060 47824 8
2019-12-04 3.66 3.67 0.04 3.7 3.79 3.6 15697 3.81 4000 3.6 97220 356457 56
2019-12-03 3.74 3.66 -0.03 3.71 3.72 3.6 17570 3.83 6000 3.6 44187 161709 22
2019-12-02 3.74 3.74 -0.09 3.65 3.66 3.65 16570 3.83 2493 3.65 7507 27431 7
2019-12-01 3.76 3.74 -0.06 3.7 3.74 3.7 16070 3.83 7000 3.65 14100 52670 6
2019-11-28 3.71 3.76 0.02 3.73 3.82 3.71 21777 3.79 23000 3.65 33500 126048 19
2019-11-27 3.74 3.71 -0.04 3.7 3.73 3.7 19397 3.83 8000 3.65 18000 66788 11
2019-11-26 3.79 3.74 -0.06 3.73 3.76 3.73 17938 3.85 16600 3.72 24630 92186 20
2019-11-25 3.79 3.79 -0.02 3.77 3.79 3.77 15938 3.91 15100 3.7 1670 6316 2
2019-11-24 3.86 3.79 -0.06 3.8 3.81 3.76 16062 3.89 14100 3.7 10164 38499 8
2019-11-21 3.86 3.86 -0.05 3.81 3.83 3.81 11282 3.94 14100 3.7 6000 22935 3
2019-11-20 3.85 3.86 0.05 3.9 3.9 3.78 42384 3.92 14100 3.7 16570 63922 11
2019-11-19 3.87 3.85 -0.07 3.8 3.95 3.8 30609 3.94 7500 3.65 50199 193213 29
2019-11-18 3.91 3.87 -0.05 3.86 3.9 3.83 31009 3.94 12000 3.84 23200 89670 19
2019-11-17 4.04 3.91 -0.17 3.87 4 3.83 54968 3.99 7000 3.82 46352 181054 23
2019-11-14 3.98 4.04 -0.03 3.95 4.16 3.94 48416 4.15 36563 3.9 227335 918920 138
2019-11-13 3.91 3.98 0 3.91 4.02 3.9 54152 4.01 31940 3.88 58350 232217 36
2019-11-12 3.8 3.91 0.03 3.83 3.99 3.81 47149 3.98 1000 3.44 47115 184283 36
2019-11-11 3.8 3.8 -0.02 3.78 3.82 3.77 31320 3.97 21000 3.6 25740 97701 15
2019-11-07 3.81 3.8 0.01 3.82 3.82 3.77 18159 3.99 21000 3.6 30528 115859 17
2019-11-06 3.82 3.81 -0.02 3.8 3.88 3.75 26470 3.99 21000 3.6 60350 230178 28
2019-11-05 3.88 3.82 -0.07 3.81 3.87 3.81 22070 3.99 392 3.81 50548 193281 26
2019-11-04 3.98 3.88 -0.08 3.9 4.01 3.85 34670 3.99 15000 3.81 36568 141719 28
2019-11-03 3.84 3.98 0.14 3.98 4.05 3.88 16591 4.05 24840 3.75 296684 1182116 143
2019-10-31 3.81 3.84 0.07 3.88 3.88 3.79 18489 3.9 29840 3.75 29899 114715 22
2019-10-30 3.85 3.81 -0.02 3.83 3.89 3.75 48789 3.9 34809 3.75 102977 392109 36
2019-10-29 3.77 3.85 0.02 3.79 3.9 3.71 64289 3.89 47006 3.75 85997 331187 45
2019-10-28 3.82 3.77 -0.1 3.72 3.81 3.72 58059 3.89 3750 3.7 43579 164106 28
2019-10-27 3.76 3.82 -0.01 3.75 3.9 3.73 32089 3.92 14720 3.6 157370 601427 70
2019-10-24 3.71 3.76 0.12 3.83 3.89 3.68 5540 3.9 8650 3.7 198695 746126 94
2019-10-23 3.67 3.71 0.08 3.75 3.81 3.63 3670 3.81 7830 3.6 229811 853651 104
2019-10-22 3.51 3.67 0.15 3.66 3.73 3.49 48351 3.72 4530 3.52 201768 740419 111
2019-10-21 3.51 3.51 -0.01 3.5 3.53 3.5 37331 3.58 3460 3.26 12650 44350 6
2019-10-20 3.39 3.51 0.06 3.45 3.59 3.39 22535 3.55 8260 3.26 56557 198393 36
2019-10-17 3.3 3.39 0.09 3.39 3.39 3.38 8500 3.44 7800 3.2 11827 40074 6
2019-10-16 3.3 3.3 -0.05 3.25 3.34 3.25 19777 3.39 6000 3.14 23221 76672 11
2019-10-15 3.26 3.3 0.03 3.29 3.3 3.29 10000 3.34 6000 3.14 31755 104778 13
2019-10-14 3.3 3.26 -0.06 3.24 3.38 3.24 33481 3.44 9000 3.13 17444 56924 9
2019-10-13 3.3 3.3 0.1 3.4 3.41 3.4 32481 3.44 9000 3.2 340 1156 3
2019-10-10 3.34 3.3 0.01 3.35 3.35 3.26 27481 3.44 1000 3.05 26550 87515 11
2019-10-09 3.29 3.34 0.08 3.37 3.37 3.3 30935 3.37 6000 3.11 12000 40116 8
2019-10-08 3.36 3.29 -0.08 3.28 3.3 3.28 45481 3.43 13000 3.12 11000 36210 3
2019-10-07 3.3 3.36 0 3.3 3.4 3.3 35381 3.44 8000 3.24 48385 162629 25
2019-10-03 3.24 3.3 0.07 3.31 3.36 3.22 48869 3.4 8500 3.11 34550 114131 21
2019-10-02 3.28 3.24 -0.08 3.2 3.38 3.2 64060 3.32 3500 3.05 38957 126037 21
2019-10-01 3.15 3.28 0.12 3.27 3.33 3.24 15538 3.4 10050 3.19 46330 152018 30
2019-09-30 3.12 3.15 0.02 3.14 3.24 3.12 19199 3.25 6000 3.05 28289 89028 16
2019-09-29 2.94 3.12 0.17 3.11 3.2 3.05 3661 3.22 1000 3.05 48750 152158 24
2019-09-26 2.87 2.94 0.13 3 3.02 2.89 2661 3.13 1000 2.61 40497 119045 21
2019-09-25 2.72 2.87 0.21 2.93 2.95 2.83 1661 2.97 1000 2.5 52295 149865 22
2019-09-24 2.95 2.72 -0.15 2.8 2.9 2.66 9000 2.9 0 0 125550 341731 39
2019-09-22 3.49 3.21 -0.34 3.15 3.42 3.15 18520 3.25 0 0 34780 111728 21
2019-09-18 3.48 3.48 -0.07 3.41 3.49 3.41 8500 3.55 3504 3.42 6200 21370 9
2019-09-17 3.72 3.48 -0.27 3.45 3.72 3.35 25240 3.84 0 0 115300 401700 40
2019-09-15 3.84 3.75 -0.11 3.73 3.76 3.73 50304 3.95 8100 3.71 22591 84745 13
2019-09-12 3.86 3.84 -0.06 3.8 3.89 3.8 42452 3.95 6700 3.71 39550 151718 26
2019-09-11 3.77 3.86 0.03 3.8 3.95 3.8 47095 3.94 10700 3.71 112600 434250 61
2019-09-10 3.82 3.77 -0.07 3.75 3.81 3.72 73271 3.88 10500 3.68 16950 63832 16
2019-09-09 3.86 3.82 -0.1 3.76 3.89 3.75 55371 3.95 5500 3.6 57008 217814 27
2019-09-08 3.82 3.86 -0.05 3.77 3.94 3.77 71527 3.85 3900 3.6 68824 265601 43
2019-09-05 3.65 3.82 0.24 3.89 3.9 3.66 5262 3.89 5400 3.5 240529 919448 150
2019-08-25 3.68 3.53 -0.18 3.5 3.61 3.5 10934 3.69 8700 3.45 34676 122339 14
2019-08-22 3.68 3.68 -0.06 3.62 3.7 3.57 14234 3.7 9450 3.57 15610 57439 8
2019-08-21 3.71 3.68 -0.14 3.57 3.73 3.57 35755 3.7 16550 3.57 24006 88367 12
2019-08-20 3.67 3.71 -0.01 3.66 3.75 3.66 45111 3.72 23700 3.52 52894 196385 34
2019-08-19 3.59 3.67 0.07 3.66 3.73 3.61 35469 3.7 26700 3.52 81255 298015 41
2019-08-18 3.61 3.59 0 3.61 3.68 3.5 48402 3.63 22800 3.52 54161 194433 43
2019-08-15 3.59 3.61 0.02 3.61 3.75 3.56 16792 3.74 8800 3.41 35105 126695 22
2019-08-15 3.59 3.61 0.02 3.61 3.75 3.56 16792 3.74 8800 3.41 35105 126695 22
2019-08-15 3.59 3.61 0.02 3.61 3.75 3.56 16792 3.74 8800 3.41 35105 126695 22
2019-08-08 3.25 3.37 0.1 3.35 3.42 3.34 2510 3.49 12400 3.3 21215 71552 14
2019-08-08 3.25 3.37 0.1 3.35 3.42 3.34 2510 3.49 12400 3.3 21215 71552 14
2019-08-08 3.25 3.37 0.1 3.35 3.42 3.34 2510 3.49 12400 3.3 21215 71552 14
2019-08-08 3.25 3.37 0.1 3.35 3.42 3.34 2510 3.49 12400 3.3 21215 71552 14
2019-08-08 3.25 3.37 0.1 3.35 3.42 3.34 2510 3.49 12400 3.3 21215 71552 14
2019-08-08 3.25 3.37 0.1 3.35 3.42 3.34 2510 3.49 12400 3.3 21215 71552 14
2019-08-08 3.25 3.37 0.1 3.35 3.42 3.34 2510 3.49 12400 3.3 21215 71552 14
2019-08-08 3.25 3.37 0.1 3.35 3.42 3.34 2510 3.49 12400 3.3 21215 71552 14
2019-08-08 3.25 3.37 0.1 3.35 3.42 3.34 2510 3.49 12400 3.3 21215 71552 14
2019-08-08 3.25 3.37 0.1 3.35 3.42 3.34 2510 3.49 12400 3.3 21215 71552 14
2019-08-08 3.25 3.37 0.1 3.35 3.42 3.34 2510 3.49 12400 3.3 21215 71552 14
2019-08-08 3.25 3.37 0.1 3.35 3.42 3.34 2510 3.49 12400 3.3 21215 71552 14
2019-08-07 3.13 3.25 0.11 3.24 3.32 3.18 27814 3.33 21100 3.18 58450 189744 34
2019-08-06 3.17 3.13 0.04 3.21 3.22 3.05 20164 3.27 15400 3.03 44735 140064 29
2019-08-05 3.17 3.17 -0.06 3.11 3.11 3.11 14464 3.26 14400 3.03 1000 3110 1
2019-08-04 3.09 3.17 0.06 3.15 3.19 3.03 20514 3.27 9145 3.14 11500 36445 11
2019-08-01 3.21 3.09 -0.29 2.92 3.29 2.92 41006 3.27 1000 2.89 11863 36669 9
2019-08-01 3.21 3.09 -0.29 2.92 3.29 2.92 41006 3.27 1000 2.89 11863 36669 9
2019-08-01 3.21 3.09 -0.29 2.92 3.29 2.92 41006 3.27 1000 2.89 11863 36669 9
2019-07-25 3.26 3.34 0 3.26 3.43 3.22 14874 3.39 29320 3.22 41823 139783 31
2019-07-24 3.26 3.26 -0.03 3.23 3.23 3.23 12817 3.38 22020 3.22 146 472 1
2019-07-22 3.29 3.26 -0.04 3.25 3.35 3.24 11895 3.39 21220 3.2 17350 56602 7
2019-07-21 3.29 3.29 0 3.29 3.29 3.2 19395 3.35 4720 3.28 3495 11379 4
2019-07-18 3.25 3.29 0.09 3.34 3.35 3.24 12945 3.39 4695 3.07 12595 41498 10
2019-07-18 3.25 3.29 0.09 3.34 3.35 3.24 12945 3.39 4695 3.07 12595 41498 10
2019-07-18 3.25 3.29 0.09 3.34 3.35 3.24 12945 3.39 4695 3.07 12595 41498 10
2019-06-27 3.24 3.26 0.06 3.3 3.3 3.23 30135 3.43 8695 3.21 70750 230586 25
2019-06-27 3.24 3.26 0.06 3.3 3.3 3.23 30135 3.43 8695 3.21 70750 230586 25
2019-06-24 3.24 3.24 -0.07 3.17 3.17 3.17 14801 3.4 18295 3.11 1650 5231 1
2019-06-23 3.3 3.24 0.06 3.36 3.36 3.21 29841 3.43 19895 3.17 12400 40157 6
2019-06-20 3.38 3.3 -0.1 3.28 3.31 3.25 39041 3.43 24200 3.25 9200 30330 7
2019-06-20 3.38 3.3 -0.1 3.28 3.31 3.25 39041 3.43 24200 3.25 9200 30330 7
2019-06-20 3.38 3.3 -0.1 3.28 3.31 3.25 39041 3.43 24200 3.25 9200 30330 7
2019-06-13 3.46 3.4 -0.12 3.34 3.54 3.34 28481 3.5 11622 3.33 14150 48044 11
2019-06-12 3.35 3.46 0.15 3.5 3.53 3.38 33545 3.59 40095 3.42 111503 385958 66
2019-06-11 3.46 3.35 -0.17 3.29 3.41 3.28 11220 3.45 32595 3.27 100613 337550 44
2019-06-10 3.44 3.46 -0.03 3.41 3.5 3.41 26750 3.61 33800 3.37 26268 90793 21
2019-06-09 3.33 3.44 0.07 3.4 3.49 3.4 8074 3.45 31510 3.32 36400 125379 16
2019-06-03 3.33 3.33 -0.1 3.23 3.25 3.21 11300 3.38 12910 3.22 3250 10497 5
2019-06-02 3.33 3.33 -0.08 3.25 3.3 3.25 570 3.62 14510 3.25 1640 5362 2
2019-05-30 3.33 3.33 -0.03 3.3 3.3 3.22 70 3.66 14510 3.25 6831 22363 7
2019-05-23 3.07 3.13 0.08 3.15 3.15 3.11 18000 3.18 38847 2.96 10660 33385 7
2019-05-22 3.05 3.07 0.05 3.1 3.1 3.05 24560 3.1 40947 3.01 15610 47923 9
2019-05-21 2.97 3.05 0.04 3.01 3.13 2.97 22650 3.14 65947 3.01 36850 112570 18
2019-05-20 2.95 2.97 0.03 2.98 2.99 2.94 14000 3.05 21697 2.98 25275 75124 14
2019-05-19 3 2.95 -0.05 2.95 2.95 2.95 9500 3.15 32272 2.94 12445 36713 8
2019-05-16 3.13 3 -0.19 2.94 3.19 2.92 25210 3.15 34272 2.94 54118 162481 30
2019-05-15 3.14 3.13 -0.02 3.12 3.22 3.12 35210 3.19 22413 3.09 31820 99688 13
2019-05-14 3.12 3.14 0.04 3.16 3.16 3.13 16910 3.22 35804 3.16 31609 99194 9
2019-05-13 3.22 3.12 -0.09 3.13 3.13 3.11 26470 3.23 32413 3.09 33109 103199 13
2019-05-12 3.15 3.22 -0.01 3.14 3.37 3.14 9760 3.36 17413 3.09 25997 83757 13
2019-05-09 3.25 3.15 -0.06 3.19 3.24 3.07 7457 3.24 15765 3.19 19000 59871 17
2019-05-06 3.6 3.35 -0.3 3.3 3.55 3.26 40551 3.54 2100 3.3 25940 86967 17
2019-05-05 3.66 3.6 -0.08 3.58 3.69 3.58 33551 3.73 0 0 17282 62261 11
2019-05-02 3.63 3.66 0.04 3.67 3.7 3.61 16924 3.73 21082 3.66 13200 48364 11
2019-04-30 3.6 3.63 0 3.6 3.66 3.6 14260 3.71 26082 3.57 8990 32662 11
2019-04-24 3.54 3.6 0.02 3.56 3.63 3.51 7260 3.66 29172 3.56 17993 64812 16
2019-04-23 3.64 3.54 -0.16 3.48 3.69 3.48 18272 3.62 21300 3.47 29340 103845 34
2019-04-22 3.61 3.64 0.01 3.62 3.71 3.6 18272 3.71 33600 3.6 59508 216575 47
2019-04-21 3.61 3.61 0.07 3.68 3.68 3.68 10670 3.68 18000 3.57 1040 3828 7
2019-04-18 3.68 3.61 -0.12 3.56 3.73 3.56 18920 3.77 26000 3.5 12400 44803 18
2019-04-17 3.76 3.68 -0.11 3.65 3.78 3.65 25420 3.88 26500 3.65 16750 61637 16
2019-04-16 3.73 3.76 0 3.73 3.84 3.69 23420 3.88 26500 3.65 63488 238614 40
2019-04-15 3.74 3.73 -0.02 3.72 3.79 3.7 14210 3.78 12000 3.7 58658 218603 35
2019-04-14 3.71 3.74 0.07 3.78 3.78 3.71 6210 3.95 8000 3.71 28884 108159 22
2019-04-11 3.83 3.71 -0.13 3.7 3.77 3.7 15685 3.95 5600 3.7 57700 213818 29
2019-04-10 3.9 3.83 -0.12 3.78 3.86 3.77 19650 3.96 6600 3.65 47966 183636 27
2019-04-03 4.03 4.04 -0.12 3.91 4.09 3.91 23000 4.1 9800 3.9 31400 126871 20
2019-04-02 3.94 4.03 0.1 4.04 4.08 4 36181 4.12 15180 3.9 18065 72795 15
2019-04-01 3.99 3.94 0.01 4 4 3.9 40390 4.14 13180 3.82 32453 127862 18
2019-03-27 3.99 3.86 -0.17 3.82 3.9 3.82 33810 4 19680 3.81 32000 123632 17
2019-03-26 3.99 3.99 -3.99 0 0 0 32510 4.1 23680 3.9 0 0 0
2019-03-25 4.09 3.99 -0.13 3.96 4.05 3.91 39512 4.1 10915 3.97 16000 63892 6
2019-03-24 4.09 4.09 -0.01 4.08 4.1 4.08 28812 4.15 6800 4.04 8700 35596 5
2019-03-21 4.11 4.09 -0.01 4.1 4.2 4.04 33548 4.2 4700 4.02 49600 202846 32
2019-03-20 4.14 4.11 0 4.14 4.14 4.1 36710 4.25 19570 4.06 42200 173633 14
2019-03-19 4.19 4.14 -0.07 4.12 4.17 4.1 51202 4.33 23665 4.11 19210 79435 15
2019-03-14 4.33 4.29 -0.09 4.24 4.39 4.23 102213 4.42 20750 4.23 27525 118033 18
2019-03-11 4.47 4.47 -0.05 4.42 4.52 4.41 74236 4.5 20430 4.4 44742 199968 24
2019-03-10 4.42 4.47 0.02 4.44 4.5 4.43 65684 4.54 22190 4.36 53033 236863 41
2019-02-27 4.52 4.54 -0.06 4.46 4.65 4.45 54572 4.65 26128 4.43 299240 1359605 153
2019-02-25 4.64 4.56 -0.1 4.54 4.65 4.53 54043 4.69 9350 4.45 113115 515476 57
2019-02-17 4.48 4.6 0.1 4.58 4.68 4.5 31080 4.72 31250 4.52 216586 996110 98
2019-02-14 4.47 4.48 -0.05 4.42 4.59 4.42 24609 4.5 16188 4.36 89622 401744 41
2019-01-10 3.82 3.88 0.02 3.84 3.96 3.8 21900 3.99 7100 3.78 22940 88967 20
2018-12-30 3.76 3.71 -0.11 3.65 3.74 3.65 33223 3.79 13580 3.61 14590 54060 9
2018-12-27 3.59 3.76 0.18 3.77 3.8 3.65 10525 3.83 18580 3.61 47250 177594 30
2018-12-26 3.64 3.59 -0.06 3.58 3.73 3.49 17875 3.72 19580 3.5 15400 55352 13
2018-12-25 3.64 3.64 -0.18 3.46 3.51 3.46 15950 3.68 15580 3.42 7500 26106 9
2018-12-24 3.64 3.64 -0.14 3.5 3.5 3.5 16450 3.68 8000 3.52 2000 7000 1
2018-11-14 3.86 3.85 -0.09 3.77 3.93 3.77 22804 3.97 15009 3.75 52541 202393 36
2018-11-13 3.8 3.86 0 3.8 3.94 3.76 17340 3.96 13609 3.75 113209 437015 103
2018-11-12 3.77 3.8 0 3.77 3.85 3.71 22949 3.89 9709 3.75 51450 195292 40
2018-11-11 3.78 3.77 -0.08 3.7 3.83 3.7 39565 3.82 6309 3.68 42978 161919 36
2018-11-08 3.73 3.78 0 3.73 3.85 3.7 34997 3.84 8109 3.72 82544 312338 48
2018-11-01 3.58 3.74 0.08 3.66 3.89 3.5 2245 3.8 14094 3.6 166185 622025 119
2018-10-31 3.63 3.58 -0.12 3.51 3.81 3.51 6045 3.8 17100 3.5 114976 411562 65
2018-10-30 3.33 3.63 0.33 3.66 3.66 3.44 0 0 12900 3.45 187925 682158 108
2018-10-29 3.28 3.33 0.05 3.33 3.43 3.26 19894 3.47 2000 3.01 28802 96048 28
2018-10-28 3.18 3.28 0.05 3.23 3.39 3.16 2000 3.49 1000 2.87 15422 50511 21
2018-10-25 3.31 3.18 -0.14 3.17 3.25 3.04 8429 3.49 6200 3.08 28302 90022 22
2018-10-24 3.44 3.31 -0.21 3.23 3.4 3.23 19229 3.42 15060 3.17 54588 180801 40
2018-10-23 3.5 3.44 -0.12 3.38 3.5 3.38 21239 3.6 3000 3.32 54355 186737 38
2018-10-22 3.51 3.5 -0.04 3.47 3.6 3.45 20812 3.62 4300 3.38 41500 145198 24
2018-10-21 3.61 3.51 -0.16 3.45 3.64 3.38 16847 3.63 400 3.38 57776 202601 46
2018-10-18 3.52 3.61 0.01 3.53 3.7 3.47 6010 3.69 29985 3.66 165165 595599 97
2018-10-17 3.24 3.52 0.32 3.56 3.56 3.36 0 0 16350 3.43 219951 774766 143
2018-10-16 3.17 3.24 0.08 3.25 3.29 3.2 18654 3.29 3013 3.13 74500 241444 57
2018-10-15 3.21 3.17 -0.04 3.17 3.26 3.07 9900 3.27 0 0 31900 101246 31
2018-10-14 3.06 3.21 0.12 3.18 3.27 3.15 7000 3.29 1450 3.18 75852 243655 53
2018-10-11 3.12 3.06 -0.09 3.03 3.12 2.89 8200 3.2 0 0 54689 167506 27
2018-10-10 3.15 3.12 0 3.15 3.18 3.07 9017 3.29 9204 3.08 21585 67394 17
2018-10-09 3.33 3.15 -0.24 3.09 3.25 3.09 11017 3.39 1000 3.05 158760 499567 59
2018-10-08 3.51 3.33 -0.21 3.3 3.68 3.2 32517 3.45 0 0 56051 186823 49
2018-10-02 3.5 3.58 0.16 3.66 3.66 3.52 22192 3.64 9438 3.48 12300 44059 15
2018-10-01 3.58 3.5 -0.07 3.51 3.54 3.45 5930 3.62 8438 3.47 15073 52709 13
2018-09-30 3.65 3.58 -0.07 3.58 3.66 3.52 34900 3.83 7100 3.5 67127 240484 40
2018-09-13 4.67 4.58 -0.04 4.63 4.63 4.33 17378 4.85 1100 4.33 28600 130988 17
2018-09-12 4.65 4.67 -0.01 4.64 4.7 4.64 21778 4.85 15200 4.62 19000 88680 11
2018-09-10 4.81 4.65 0.01 4.82 4.82 4.63 25438 4.84 16200 4.62 17582 81795 12
2018-09-09 4.84 4.81 -0.06 4.78 4.84 4.77 38283 4.94 16000 4.71 8900 42823 13
2018-09-06 4.74 4.84 0.16 4.9 4.95 4.72 23192 4.92 21000 4.76 30417 147259 23
2018-09-05 4.82 4.74 0.05 4.87 4.87 4.72 69780 4.97 19000 4.71 21022 99560 18
2018-09-04 4.85 4.82 -0.04 4.81 4.86 4.8 35350 5 16000 4.71 10535 50830 10
2018-09-03 4.93 4.85 0.01 4.94 4.99 4.82 36005 4.95 20000 4.8 56740 275393 36
2018-09-02 4.89 4.93 0 4.89 5 4.81 42395 5 20000 4.82 86168 424461 64
2018-08-30 4.79 4.89 0.05 4.84 4.99 4.79 34315 4.99 16500 4.8 91193 445966 76
2018-08-29 4.62 4.79 0.06 4.68 4.84 4.68 30540 4.8 15500 4.62 23807 113993 9
2018-08-28 4.73 4.62 -0.05 4.68 4.75 4.59 56415 4.83 1000 4.26 13200 60947 8
2018-08-27 4.66 4.73 0.07 4.73 4.77 4.61 37215 4.83 9000 4.24 19110 90440 13
2018-08-26 4.66 4.66 -0.13 4.53 4.69 4.53 29765 4.74 10000 4.32 6107 28246 15
2018-08-19 4.45 4.66 0.05 4.5 4.73 4.41 22910 4.69 11500 4.32 29136 135676 23
2018-08-15 4.7 4.43 -0.32 4.38 4.56 4.33 36905 4.68 6000 4.35 36042 159649 29
2018-08-12 4.83 4.83 -0.16 4.67 4.68 4.67 19816 4.88 31000 4.64 1500 7007 7
2018-08-02 4.7 4.64 -0.05 4.65 4.66 4.63 14600 4.89 15720 4.61 13267 61627 15
2018-08-01 4.66 4.7 0.01 4.67 4.75 4.66 6000 4.89 19141 4.65 16092 75611 18
2018-07-31 4.74 4.66 -0.1 4.64 4.89 4.6 2000 4.99 5625 4.64 151682 707398 90
2018-07-30 4.9 4.74 -0.2 4.7 4.9 4.65 4890 4.9 7140 4.61 78758 373650 43
2018-07-29 4.93 4.9 -0.04 4.89 4.9 4.89 12890 5.11 3200 4.84 14500 71032 9
2018-07-24 5.04 5.02 -0.09 4.95 5.07 4.95 31680 5 9000 4.87 54900 275511 52
2018-07-15 5.51 5.43 -0.1 5.41 5.44 5.41 70402 5.5 28660 5.36 6440 34944 7
2018-07-12 5.54 5.51 -0.1 5.44 5.55 5.43 64122 5.54 34600 5.43 22448 123649 26
2018-07-09 5.55 5.46 -0.09 5.46 5.63 5.36 48048 5.69 17961 5.31 46316 252991 37
2018-07-08 5.53 5.55 -0.13 5.4 5.77 5.4 47290 5.7 32961 5.37 120901 670404 68
2018-07-05 5.52 5.53 -0.01 5.51 5.59 5.45 54106 5.65 21361 5.51 68924 381341 43
2018-07-03 5.32 5.36 -0.01 5.31 5.44 5.31 10066 5.45 23865 5.31 55767 298639 30
2018-07-02 5.31 5.32 0.04 5.35 5.4 5.3 8000 5.38 32465 5.26 15991 85103 17
2018-06-28 5.25 5.31 0 5.25 5.38 5.23 6999 5.4 21665 5.13 54700 290220 28
2018-06-27 5.13 5.25 0.07 5.2 5.33 5.12 16000 5.38 7820 5.12 76819 403151 67
2018-06-26 5.35 5.13 -0.24 5.11 5.23 5.08 28770 5.33 1950 4.85 96200 493378 65
2018-06-25 5.34 5.35 0.01 5.35 5.37 5.35 43366 5.69 26498 5.19 19400 103830 12
2018-06-21 5.26 5.35 0.09 5.35 5.36 5.35 11966 5.65 17500 5.15 10000 53525 7
2018-06-20 5.26 5.26 0.01 5.27 5.27 5.26 9470 5.5 12750 5.15 3000 15800 3
2018-06-19 5.33 5.26 -0.12 5.21 5.4 5.21 25470 5.5 11750 5.12 8000 42055 6
2018-06-14 5.33 5.33 -5.33 0 0 0 15500 5.65 14750 5.3 0 0 0
2018-06-13 5.18 5.33 0.21 5.39 5.39 5.2 6840 5.39 19150 5.3 15000 79891 14
2018-05-31 5.98 5.92 0.14 6.12 6.12 5.65 25158 6.27 0 0 43020 254735 34
2018-05-30 6.05 5.98 -0.15 5.9 6.12 5.9 44024 6.16 1520 5.9 10117 60541 11
2018-05-29 6.03 6.05 0.01 6.04 6.12 6.03 32024 6.17 8350 6.03 5516 33367 9
2018-05-28 6.07 6.03 -0.05 6.02 6.14 6.02 50424 6.16 7500 5.9 5028 30337 8
2018-05-23 6.07 6.22 0.02 6.09 6.3 6.09 20758 6.35 3500 5.9 172450 1073088 82
2018-05-22 6.17 6.07 0.02 6.19 6.19 6.01 23958 6.27 3275 5.9 52639 319606 28
2018-05-21 6.15 6.17 -0.01 6.14 6.2 6.14 28958 6.19 6275 6.1 8500 52405 8
2018-05-20 6.17 6.15 0.08 6.25 6.25 6.09 25458 6.38 9075 6.13 20580 126612 24
2018-05-17 6.23 6.17 -0.11 6.12 6.29 6.12 50724 6.5 15166 6.1 23400 144364 14
2018-05-16 6.33 6.23 -0.09 6.24 6.29 6.11 66420 6.49 13275 6.15 11400 71042 11
2018-05-15 6.38 6.33 -0.13 6.25 6.51 6.11 71470 6.51 3300 5.9 121320 768376 64
2018-05-14 6.51 6.38 -0.25 6.26 6.46 6.22 60610 6.64 2500 5.9 31653 202047 18
2018-05-13 6.51 6.51 -0.07 6.44 6.55 6.44 58544 6.7 2500 6.31 15500 100969 18
2018-04-30 6.77 6.75 -0.05 6.72 6.86 6.65 37200 6.96 35400 6.57 119645 807895 44
2018-04-29 6.69 6.77 0.2 6.89 6.91 6.5 77750 6.96 36000 6.57 135279 916153 91
2018-04-26 6.62 6.69 0.01 6.63 6.76 6.62 56251 6.86 30566 6.42 56174 376084 53
2018-03-18 6 6.08 0 6 6.2 6 89410 6.09 30426 6 113221 688592 93
2018-03-15 6.14 6 -0.29 5.85 6.1 5.85 77242 6.22 24687 5.85 200914 1205524 125
2018-03-14 6.35 6.14 -0.35 6 6.35 6 95642 6.29 25001 5.9 205592 1261858 98
2018-03-13 6.13 6.19 -0.04 6.09 6.37 6.09 67712 6.2 65200 6.03 160991 996019 78
2018-03-12 6.01 6.13 0.09 6.1 6.2 6 51372 6.24 67700 5.85 311787 1912495 143
2018-03-11 5.91 6.01 0.14 6.05 6.07 5.76 134363 6.06 68400 5.85 130300 783557 94
2018-03-08 5.9 5.91 -0.05 5.85 6 5.85 116433 6.07 60700 5.73 148620 878777 65
2018-03-07 6.01 5.9 -0.17 5.84 6.05 5.81 102693 5.97 65150 5.77 103562 611517 86
2018-03-06 5.9 6.01 0.2 6.1 6.1 5.82 68075 6.14 54950 5.74 267176 1604483 176
2018-03-05 5.8 5.9 0.16 5.96 6.03 5.71 93882 6.01 52950 5.74 311854 1839004 187
2018-03-04 5.69 5.8 0.02 5.71 5.85 5.68 126053 5.78 42150 5.63 119552 693579 73
2018-03-01 5.69 5.69 -0.04 5.65 5.8 5.63 92233 5.8 24150 5.62 66400 377929 47
2018-02-28 5.76 5.69 -0.12 5.64 5.83 5.64 95273 5.85 23150 5.61 120132 683358 92
2018-02-27 5.8 5.78 -0.15 5.65 5.87 5.61 262531 5.7 94474 5.65 134336 776848 71
2018-02-26 5.82 5.8 -0.02 5.8 5.85 5.72 129567 5.85 14835 5.61 124650 723022 62
2018-02-25 5.81 5.82 0.04 5.85 5.9 5.8 106887 5.85 17655 5.66 74551 433769 42
2018-02-22 5.81 5.81 -0.01 5.8 5.88 5.77 90472 5.91 16650 5.73 133087 772691 74
2018-02-21 5.72 5.81 0.09 5.81 5.98 5.64 93062 5.92 19518 5.62 299611 1740922 191
2018-02-20 5.59 5.72 0.05 5.64 5.83 5.64 80192 5.8 25518 5.54 212966 1217333 142
2018-02-19 5.62 5.59 -0.02 5.6 5.66 5.54 101142 5.7 27187 5.55 118374 661491 85
2018-02-18 5.6 5.62 -0.03 5.57 5.85 5.55 111592 5.78 36532 5.56 105750 593914 58
2018-02-15 5.54 5.6 0.01 5.55 5.68 5.55 57420 5.82 33752 5.5 40480 226585 29
2018-02-14 5.72 5.54 -0.02 5.7 5.72 5.48 78741 5.78 35132 5.51 101050 560104 63
2018-02-13 5.66 5.72 -0.09 5.57 5.87 5.57 53150 5.88 17682 5.43 110586 632694 87
2018-02-12 5.47 5.66 0.24 5.71 5.8 5.41 48800 5.78 27732 5.43 177719 1005261 115
2018-02-11 5.51 5.47 -0.08 5.43 5.56 5.4 41049 5.61 29750 5.41 32185 176165 25
2018-02-08 5.53 5.51 -0.08 5.45 5.65 5.45 36599 5.56 3750 5.38 43236 238297 35
2018-02-07 5.46 5.53 -0.01 5.45 5.6 5.45 35911 5.68 14050 5.38 73833 408506 52
2018-02-06 5.66 5.46 -0.23 5.43 5.6 5.32 50021 5.59 4576 5.36 39119 213770 39
2018-02-05 5.57 5.66 0.02 5.59 5.79 5.59 40421 5.98 11270 5.56 77651 439735 63
2018-02-04 5.73 5.57 -0.16 5.57 5.62 5.55 70521 5.99 9000 5.5 25424 141656 25
2018-02-01 5.68 5.73 -0.02 5.66 5.83 5.66 70521 5.78 8080 5.6 34943 200207 29
2018-01-31 5.8 5.68 -0.18 5.62 5.75 5.6 63393 5.97 8080 5.6 29316 166430 29
2018-01-30 5.96 5.8 -0.21 5.75 5.92 5.73 83447 6.02 25080 5.73 84430 489536 78
2018-01-29 6.01 5.96 -0.09 5.92 6.06 5.92 94747 6.02 27700 5.91 53297 317845 35
2018-01-28 5.89 6.01 0.09 5.98 6.12 5.91 106837 6.04 47749 5.95 114757 690219 98
2018-01-24 5.82 5.89 0.02 5.84 5.98 5.83 61442 5.92 25100 5.74 97778 576357 56
2018-01-23 5.78 5.82 0 5.78 5.9 5.78 71942 5.98 11300 5.74 44600 259623 29
2018-01-22 5.95 5.78 -0.13 5.82 5.87 5.71 119970 5.98 8100 5.6 51179 296037 33
2018-01-21 6.07 5.95 -0.15 5.92 6.08 5.81 132620 6.11 8159 5.81 114619 682168 67
2018-01-18 5.99 6.07 0.09 6.08 6.14 5.99 124210 6.09 17877 5.93 225893 1370503 129
2018-01-17 5.89 5.99 0.15 6.04 6.09 5.9 141891 6.07 16777 5.78 184662 1106539 86
2018-01-16 5.88 5.89 0 5.88 5.94 5.81 114305 5.95 24877 5.85 26750 157563 27
2018-01-15 5.99 5.88 -0.18 5.81 6.03 5.8 133275 5.94 23409 5.77 126958 746070 67
2018-01-14 6 5.99 -0.08 5.92 6.1 5.9 140287 6.03 34200 5.9 247850 1485645 116
2018-01-11 6 6 -0.04 5.96 6.04 5.95 106882 6.15 34400 5.9 223791 1342010 175
2018-01-10 6.04 6 -0.06 5.98 6.04 5.98 117682 6.15 44600 5.95 50535 303164 25
2018-01-09 6.14 6.04 -0.14 6 6.11 6 110832 6.15 29100 5.91 32843 198269 31
2018-01-08 6.04 6.14 0.02 6.06 6.19 6.05 107032 6.19 69850 6 64766 397628 59
2018-01-04 6.08 6.04 -0.04 6.04 6.13 5.97 108317 6.15 28850 5.91 161965 977524 100
2018-01-03 6.02 6.08 -0.05 5.97 6.2 5.95 104270 6.15 12600 5.8 163089 991382 104
2018-01-02 5.79 6.02 0.21 6 6.12 5.83 79000 6.17 24000 5.8 258851 1557844 183
2017-12-31 5.86 5.79 -0.1 5.76 5.81 5.76 46690 5.95 9800 5.64 33825 195969 29
2017-12-28 5.9 5.86 -0.14 5.76 5.9 5.76 66145 5.95 15410 5.6 22800 133707 17
2017-12-27 5.93 5.9 -0.08 5.85 6 5.85 84486 5.95 17575 5.7 43230 255159 39
2017-12-26 5.83 5.93 0.08 5.91 6 5.82 62485 6 18675 5.7 94705 561544 72
2017-12-25 5.71 5.83 0.1 5.81 5.89 5.79 60016 5.89 24075 5.65 75670 441207 53
2017-12-19 6.13 5.94 -0.29 5.84 6.05 5.83 53445 6.15 8700 5.8 123950 736307 71
2017-12-18 6.38 6.13 -0.37 6.01 6.3 5.96 30570 6.39 25905 5.92 216864 1328420 116
2017-12-17 6.35 6.38 -0.05 6.3 6.46 6.27 44920 6.38 25480 6.25 209206 1334303 128
2017-12-14 6.18 6.35 0.21 6.39 6.41 6.1 20340 6.45 19500 6.21 667259 4236041 361
2017-12-13 5.99 6.18 0.16 6.15 6.3 6.06 53990 6.18 13200 6.07 552526 3412947 309
2017-12-12 5.91 5.99 0.11 6.02 6.08 5.9 74666 6.03 36500 5.54 419565 2512762 214
2017-12-11 5.71 5.91 0.32 6.03 6.07 5.7 47816 6.09 9844 5.7 349072 2063216 123
2017-12-10 5.39 5.71 0.31 5.7 5.79 5.55 23850 5.79 12900 5.42 198614 1134350 124
2017-12-07 5.49 5.39 -0.18 5.31 5.47 5.31 89967 5.37 8800 5.3 93895 506420 46
2017-12-06 5.55 5.49 -0.03 5.52 5.55 5.44 92091 5.55 23480 5.45 36539 200618 27
2017-12-05 5.52 5.55 0.08 5.6 5.6 5.49 82695 5.65 45480 5.45 85110 472342 61
2017-12-04 5.56 5.52 -0.1 5.46 5.6 5.43 93202 5.64 43480 5.45 103607 572039 71
2017-12-03 5.58 5.56 -0.07 5.51 5.66 5.5 96702 5.72 46480 5.45 74250 413144 52
2017-11-29 5.62 5.58 -0.1 5.52 5.69 5.51 62643 5.72 26550 5.45 163394 911183 106
2017-11-27 5.61 5.56 -0.11 5.5 5.67 5.48 76992 5.68 58526 5.51 113665 632479 75
2017-11-26 5.47 5.61 0.05 5.52 5.74 5.5 55785 5.66 67500 5.48 149734 839866 84
2017-11-23 5.37 5.47 0.11 5.48 5.6 5.3 28485 5.6 47720 5.4 149373 817500 87
2017-11-22 5.28 5.37 0.07 5.35 5.46 5.28 53185 5.5 20670 5.28 81081 435132 55
2017-11-21 5.23 5.28 0.07 5.3 5.43 5.2 37685 5.45 25100 5.15 54067 285279 37
2017-11-20 5.4 5.23 -0.15 5.25 5.37 5.07 56304 5.37 21433 5.15 61445 321197 42
2017-11-19 5.5 5.4 -0.21 5.29 5.55 5.29 63885 5.59 11000 5.25 74482 402077 58
2017-11-16 5.59 5.5 -0.17 5.42 5.6 5.41 61883 5.6 25816 5.42 103368 568276 55
2017-11-15 5.59 5.59 -0.08 5.51 5.7 5.46 73100 5.69 43000 5.44 216592 1210242 120
2017-11-14 5.43 5.59 0.22 5.65 5.68 5.4 52700 5.74 46630 5.52 363907 2035731 163
2017-11-13 5.51 5.43 -0.13 5.38 5.46 5.38 55049 5.55 21430 5.32 35422 192279 28
2017-11-12 5.49 5.51 -0.05 5.44 5.59 5.4 50049 5.55 30510 5.4 179447 989264 92
2017-11-09 5.57 5.49 -0.17 5.4 5.62 5.38 57048 5.55 48230 5.36 364925 2004248 220
2017-11-08 5.44 5.57 0.13 5.57 5.61 5.47 33462 5.68 16150 5.41 51513 286867 36
2017-11-07 5.7 5.44 -0.17 5.53 5.57 5.31 76233 5.7 9900 5.37 117881 641606 80
2017-11-06 5.86 5.7 -0.32 5.54 5.91 5.51 99283 5.54 2800 5.37 185030 1054977 84
2017-11-05 5.96 5.86 -0.16 5.8 5.95 5.77 133133 6 52650 5.77 147930 867101 71
2017-11-02 5.97 5.96 -0.04 5.93 6.06 5.92 78166 6.1 59150 5.91 85459 509126 53
2017-11-01 5.97 5.97 0.03 6 6.06 5.92 101236 6.09 67900 5.91 57383 342331 43
2017-10-31 6.07 5.97 -0.15 5.92 6.14 5.91 81387 6.02 63000 5.86 162000 967166 93
2017-10-30 6.16 6.07 -0.12 6.04 6.18 6.01 95386 6.25 26795 6 120900 733944 70
2017-10-29 5.94 6.16 0.11 6.05 6.24 6 98686 6.25 115290 6.03 455494 2804952 264
2017-10-26 5.88 5.94 0.12 6 6.02 5.84 78891 6.08 102420 5.86 461168 2740194 187
2017-10-25 5.94 5.88 -0.1 5.84 5.97 5.81 101369 5.95 107635 5.81 97883 576011 68
2017-10-24 6 5.94 -0.19 5.81 6.08 5.81 85446 5.99 125510 5.8 327266 1943537 151
2017-10-23 6 6 -0.05 5.95 6.07 5.93 73151 6.15 156610 5.9 103490 620874 84
2017-10-22 6.08 6 -0.17 5.91 6.18 5.9 63685 6.04 183110 5.86 510416 3062464 335
2017-10-19 6.02 6.08 0.04 6.06 6.24 5.95 19907 6.23 183510 5.93 700896 4261459 444
2017-10-18 5.96 6.02 -0.11 5.85 6.39 5.84 42530 6.2 43861 5.85 1578167 9504407 654
2017-10-17 5.78 5.96 0.35 6.13 6.2 5.6 10100 6.22 54373 6 458463 2731844 237
2017-10-16 6.07 5.78 -0.37 5.7 6 5.52 25168 5.92 6038 5.61 374859 2167140 213
2017-10-15 6.12 6.07 -0.16 5.96 6.24 5.96 15301 6.35 25500 5.93 529536 3212707 288
2017-10-12 6.31 6.12 -0.21 6.1 6.37 6.01 34909 6.35 14700 6.03 372792 2280415 223
2017-10-11 6.03 6.31 0.1 6.13 6.46 6.02 15284 6.37 77001 6.03 1012438 6391499 367
2017-10-10 5.85 6.03 0.13 5.98 6.2 5.72 43451 6.25 57700 5.97 741726 4470911 334
2017-10-09 5.56 5.85 0.25 5.81 6 5.55 43577 5.99 61901 5.76 1312769 7679764 523
2017-10-02 5.39 5.36 -0.09 5.3 5.46 5.3 99647 5.42 43900 5.28 541573 2905223 210
2017-10-01 5.41 5.39 -0.09 5.32 5.47 5.32 113050 5.45 71120 5.33 254311 1371096 141
2017-09-27 5.47 5.41 -0.07 5.4 5.56 5.23 91245 5.6 68400 5.33 459388 2486931 275
2017-09-26 5.57 5.47 -0.17 5.4 5.7 5.37 56240 5.65 77200 5.33 858050 4689273 358
2017-09-25 5.37 5.57 0.26 5.63 5.76 5.28 45650 5.7 84782 5.57 882543 4918626 424
2017-09-24 5.5 5.37 -0.21 5.29 5.5 5.25 79108 5.33 65760 5.26 597774 3210641 374
2017-09-20 5.65 5.5 -0.1 5.55 5.67 5.38 28150 5.69 84500 5.4 931879 5128778 428
2017-09-19 5.52 5.65 0.05 5.57 5.8 5.47 25350 5.79 64256 5.42 1008146 5691943 423
2017-09-18 5.25 5.52 0.45 5.7 5.7 5.35 5700 5.7 119938 5.61 1084042 5978790 444
2017-09-17 5.23 5.25 0.19 5.42 5.44 5.12 33650 5.45 145217 5.36 1104576 5804149 533
2017-09-14 5.08 5.23 0.08 5.16 5.36 5.1 13550 5.4 82832 5.1 911007 4762018 411
2017-09-13 4.8 5.08 0.35 5.15 5.24 4.92 12200 5.22 104795 5.05 1360678 6915670 655
2017-09-12 4.68 4.8 0.27 4.95 4.95 4.62 64262 4.96 82100 4.75 1328901 6382386 475
2017-09-11 4.57 4.68 0.05 4.62 4.8 4.55 117117 4.75 77990 4.6 918138 4293022 391
2017-09-10 4.32 4.57 0.31 4.63 4.73 4.38 30950 4.7 59890 4.57 715777 3273189 288
2017-09-07 4.24 4.32 0.06 4.3 4.37 4.27 45321 4.38 35400 4.2 268041 1159184 134
2017-09-06 4.16 4.24 0.03 4.19 4.3 4.13 60537 4.28 51200 4.12 104301 442145 59
2017-09-05 4.05 4.16 0.08 4.13 4.23 4.07 58785 4.24 40800 4.12 52913 220237 33
2017-08-30 3.99 4.05 0.05 4.04 4.09 4.03 34785 4.1 33900 4 27050 109446 18
2017-08-29 3.99 3.99 -0.02 3.97 4.07 3.97 30322 4.07 44200 3.95 12657 50563 12
2017-08-28 3.97 3.99 0.02 3.99 4.07 3.94 35572 4.07 44200 3.95 58263 232492 33
2017-08-27 3.96 3.97 -0.01 3.95 4 3.95 23200 4.1 26300 3.81 18800 74686 14
2017-08-24 4.11 3.96 -0.16 3.95 4.07 3.85 33401 4.1 10000 3.72 43506 172485 20
2017-08-22 4.11 4.14 0 4.11 4.19 4.11 29823 4.27 30500 4.1 29600 122551 12
2017-08-21 4.1 4.11 -0.02 4.08 4.15 4.05 22803 4.17 13080 4.05 7965 32723 13
2017-08-20 4.2 4.1 -0.16 4.04 4.14 4.03 43091 4.17 2000 3.91 27864 114274 21
2017-08-17 4.27 4.2 -0.1 4.17 4.23 4.17 52968 4.26 14000 4.12 65433 274510 30
2017-08-16 4.2 4.27 0.03 4.23 4.35 4.2 50570 4.33 40542 4.21 50738 216548 42
2017-08-13 4.48 4.32 -0.19 4.29 4.39 4.29 110458 4.43 36615 4.29 85386 368892 39
2017-08-10 4.4 4.48 0 4.4 4.57 4.39 121293 4.48 59050 4.38 69753 312724 58
2017-08-09 4.48 4.4 -0.1 4.38 4.43 4.37 197742 4.53 85825 4.38 42297 185930 24
2017-08-08 4.47 4.48 -0.07 4.4 4.58 4.4 149742 4.49 74575 4.39 223297 999912 92
2017-08-07 4.49 4.47 -0.12 4.37 4.57 4.37 150178 4.47 93025 4.34 64170 286527 45
2017-08-06 4.35 4.48 0.22 4.57 4.57 4.36 186548 4.57 209037 4.52 198589 890659 108
2017-08-03 4.27 4.35 0.15 4.42 4.45 4.22 125971 4.49 64168 4.31 179130 779830 103
2017-08-02 4.29 4.27 -0.08 4.21 4.36 4.2 107645 4.38 51838 4.21 145480 621425 78
2017-07-27 4.31 4.28 -0.13 4.18 4.41 4.18 87021 4.37 13000 4.16 114464 490312 56
2017-07-26 4.31 4.31 0.08 4.39 4.39 4.26 84917 4.41 49000 4.29 64280 277015 36
2017-07-25 4.39 4.31 -0.11 4.28 4.4 4.28 99047 4.47 30400 4.28 138980 598326 69
2017-07-24 4.42 4.39 -0.07 4.35 4.4 4.35 73519 4.56 47650 4.35 23222 101835 15
2017-07-17 4.54 4.52 -0.07 4.47 4.66 4.46 147948 4.53 35450 4.45 51566 232982 29
2017-07-16 4.58 4.54 -0.04 4.54 4.57 4.54 150343 4.69 28800 4.52 50650 230191 10
2017-07-12 4.69 4.6 -0.09 4.6 4.74 4.56 144888 4.7 58752 4.56 91670 421603 40
2017-07-11 4.62 4.69 0.01 4.63 4.76 4.6 92795 4.74 44600 4.57 114020 534390 69
2017-07-10 4.6 4.62 0 4.6 4.7 4.53 55694 4.64 36000 4.52 226634 1046051 81
2017-07-09 4.8 4.6 -0.2 4.6 4.7 4.53 96799 4.78 30551 4.6 121260 557520 55
2017-07-02 4.54 4.63 0.01 4.55 4.72 4.5 93396 4.66 63250 4.5 184810 856490 91
2017-06-28 4.49 4.54 0.06 4.55 4.55 4.47 97500 4.6 37850 4.43 59680 271135 21
2017-06-22 4.5 4.49 -0.06 4.44 4.56 4.44 84900 4.62 61841 4.44 60911 273226 23
2017-06-21 4.47 4.5 0 4.47 4.57 4.45 82900 4.62 55341 4.42 46727 210345 27
2017-06-20 4.52 4.47 -0.07 4.45 4.51 4.45 86460 4.62 51841 4.37 13581 60745 10
2017-06-19 4.52 4.52 -0.05 4.47 4.62 4.45 77460 4.62 53592 4.45 83008 374863 46
2017-06-18 4.56 4.52 -0.05 4.51 4.52 4.51 75068 4.6 49692 4.46 6000 27105 3
2017-06-15 4.59 4.56 -0.03 4.56 4.65 4.54 64943 4.7 80692 4.56 122259 558085 53
2017-06-14 4.65 4.59 -0.08 4.57 4.63 4.57 84335 4.7 103901 4.57 123129 565693 56
2017-06-13 4.65 4.65 -0.04 4.61 4.75 4.57 80435 4.72 140401 4.57 184126 855727 78
2017-06-12 4.76 4.65 -0.18 4.58 4.78 4.57 133668 4.7 81801 4.56 153188 711948 77
2017-06-11 4.7 4.76 0 4.7 4.86 4.67 77917 4.79 135851 4.68 169877 808108 105
2017-06-08 4.85 4.7 -0.19 4.66 4.9 4.63 20808 4.92 104800 4.66 631926 2967161 323
2017-06-07 4.58 4.85 0.16 4.74 4.95 4.65 23073 4.92 76380 4.72 477879 2315592 208
2017-06-06 4.25 4.58 0.42 4.67 4.67 4.21 0 0 125308 4.56 1117821 5116802 363
2017-06-04 4.09 4.12 0 4.09 4.2 4.08 177940 4.19 58377 4.09 123408 509029 55
2017-06-01 4.09 4.09 -0.03 4.06 4.14 4.05 129779 4.22 39195 4.06 95000 388197 44
2017-05-31 4.23 4.09 -0.14 4.09 4.22 4.04 155364 4.19 39479 4.06 300702 1230548 128
2017-05-30 4.21 4.23 -0.08 4.13 4.34 4.13 143464 4.26 44920 4.12 418441 1770541 183
2017-05-28 4.15 4.19 0.01 4.16 4.25 4.13 118852 4.28 60350 4.13 110951 464641 81
2017-05-25 4.13 4.15 -0.02 4.11 4.23 4.06 124638 4.14 50585 4.08 421100 1746379 192
2017-05-24 4.05 4.13 0.03 4.08 4.19 4.08 83853 4.18 35800 4.06 105232 435029 70
2017-05-22 4.33 4.08 -0.31 4.02 4.23 3.98 102253 4.16 16025 4.01 244829 998732 138
2017-05-21 4.2 4.33 0.08 4.28 4.42 4.16 87511 4.41 60839 4.28 365213 1582726 244
2017-05-18 4.25 4.2 -0.12 4.13 4.29 4.13 81718 4.28 52653 4.12 230448 968801 118
2017-05-17 4.19 4.25 0.02 4.21 4.34 4.18 94176 4.3 46475 4.22 390372 1660522 241
2017-05-16 4.3 4.19 -0.18 4.12 4.32 4.12 263545 4.24 59560 4.12 214121 897945 111
2017-05-15 4.27 4.3 -0.03 4.24 4.4 4.23 113530 4.38 58405 4.23 318725 1371745 117
2017-05-14 4.28 4.27 0.01 4.29 4.38 4.21 111081 4.39 79315 4.24 184600 787339 85
2017-05-11 4.33 4.28 -0.08 4.25 4.41 4.2 160599 4.36 117040 4.25 261214 1117757 137
2017-05-10 4.51 4.33 -0.28 4.23 4.57 4.23 137116 4.42 72741 4.22 202842 879025 104
2017-05-04 4.22 4.14 -0.15 4.07 4.29 4.02 119886 4.19 64203 4.03 775943 3211151 241
2017-05-03 4.16 4.22 0.02 4.18 4.3 4.16 78319 4.28 42310 4.08 224831 947923 95
2017-05-02 3.89 4.16 0.3 4.19 4.27 3.97 20000 4.27 32100 4.05 910318 3784603 302
2017-04-30 3.89 3.89 0.05 3.94 3.95 3.75 74450 3.99 18950 3.84 215202 838047 80
2017-04-27 3.89 3.89 -0.04 3.85 4 3.8 86281 3.98 42611 3.78 348348 1356259 124
2017-04-26 3.87 3.89 0.04 3.91 3.92 3.84 97710 3.96 32100 3.83 199309 775653 134
2017-04-24 3.96 3.87 -0.15 3.81 3.98 3.78 44661 3.92 32400 3.77 333741 1290006 128
2017-04-23 4.12 3.96 -0.2 3.92 4.16 3.86 48550 3.98 51787 3.91 302942 1199917 119
2017-04-20 4.2 4.12 -0.14 4.06 4.3 4.05 39992 4.24 110850 4.06 350442 1445409 184
2017-04-19 4.26 4.2 -0.1 4.16 4.29 4.1 75839 4.2 102400 4.15 213334 896661 111
2017-04-18 3.97 4.26 0.33 4.3 4.36 4 0 0 134121 4.27 1469720 6258596 537
2017-04-13 4.04 3.97 -0.1 3.94 4.02 3.92 137537 4.03 117728 3.94 123254 488901 53
2017-04-12 4.07 4.04 -0.1 3.97 4.12 3.95 178471 4.05 95682 3.93 424845 1716208 167
2017-04-11 4.01 4.07 0.02 4.03 4.13 4.01 106171 4.12 65771 4.01 277348 1128859 130
2017-04-10 4.09 4.01 -0.03 4.06 4.13 3.9 102578 4.12 85170 4.04 866384 3472644 311
2017-04-09 4.04 4.09 0.1 4.14 4.19 3.98 77728 4.15 80987 4.04 1009870 4125776 358
2017-04-06 3.86 4.04 0.22 4.08 4.17 3.79 117970 4.08 110604 3.97 1639534 6627501 597
2017-04-05 3.86 3.86 -0.07 3.79 3.93 3.79 221884 3.87 80280 3.78 434520 1679206 186
2017-04-04 3.72 3.86 0.09 3.81 3.95 3.73 198813 3.92 56030 3.81 810710 3128749 323
2017-04-03 3.7 3.72 0.02 3.72 3.77 3.69 159050 3.78 46925 3.7 246463 916589 108
2017-04-02 3.69 3.7 0.01 3.7 3.74 3.66 89088 3.77 56448 3.67 101519 375165 62
2017-03-30 3.7 3.69 -0.06 3.64 3.75 3.64 96340 3.76 46130 3.61 181063 667396 86
2017-03-29 3.77 3.7 -0.03 3.74 3.74 3.67 169235 3.79 70130 3.68 142840 528542 65
2017-03-28 3.81 3.77 -0.09 3.72 3.86 3.7 176459 3.85 57500 3.68 326202 1229748 135
2017-03-27 3.86 3.81 -0.1 3.76 3.92 3.76 128948 3.95 64900 3.76 319318 1217670 135
2017-03-26 3.79 3.86 0.09 3.88 3.9 3.79 130023 3.95 85102 3.82 448264 1729731 213
2017-03-23 3.7 3.79 0.06 3.76 3.85 3.71 119772 3.84 73700 3.71 390729 1481327 165
2017-03-22 3.65 3.7 0.02 3.67 3.76 3.64 126583 3.71 62927 3.66 348154 1289045 200
2017-03-21 3.57 3.65 0.15 3.72 3.72 3.54 131440 3.73 76777 3.68 508033 1852404 287
2017-03-20 3.57 3.57 -0.04 3.53 3.62 3.53 128834 3.62 72277 3.53 148812 531982 77
2017-03-19 3.55 3.57 0 3.55 3.62 3.53 113938 3.63 77450 3.53 269329 962492 112
2017-03-16 3.51 3.55 0.03 3.54 3.58 3.52 100439 3.59 21850 3.48 99935 354388 57
2017-03-02 3.49 3.57 0.1 3.59 3.64 3.48 96094 3.67 17007 3.55 452859 1618778 212
2017-03-01 3.49 3.49 -0.05 3.44 3.58 3.42 183399 3.55 12500 3.41 209348 730000 104
2017-02-20 3.76 3.77 0.09 3.85 3.85 3.67 192038 3.85 38500 3.76 293991 1107739 120
2017-02-19 3.76 3.76 -0.03 3.73 3.83 3.72 164513 3.83 35696 3.72 276454 1040394 126
2017-02-16 3.71 3.76 0.04 3.75 3.8 3.71 142585 3.82 38150 3.71 219226 824452 93
2017-02-15 3.8 3.71 -0.07 3.73 3.75 3.63 189951 3.77 29500 3.6 113190 420068 86
2017-02-14 3.83 3.8 -0.19 3.64 3.93 3.63 145929 3.77 28126 3.62 561246 2134297 216
2017-02-13 3.92 3.83 -0.09 3.83 4.02 3.76 92748 3.94 31839 3.77 544371 2085175 241
2017-02-12 3.61 3.92 0.36 3.97 3.97 3.71 0 0 69391 3.86 1344116 5274741 507
2017-02-09 3.7 3.61 -0.06 3.64 3.67 3.56 93385 3.75 39391 3.56 317347 1144164 181
2017-02-08 3.56 3.7 0.06 3.62 3.81 3.56 78595 3.77 85781 3.59 689796 2555521 252
2017-02-07 3.44 3.56 0.13 3.57 3.6 3.48 87761 3.62 38331 3.57 219418 780941 109
2017-02-06 3.51 3.44 -0.07 3.44 3.53 3.36 123850 3.52 13231 3.36 255039 876727 102
2017-02-05 3.48 3.51 -0.02 3.46 3.57 3.46 73950 3.53 33671 3.46 207905 730639 113
2017-02-02 3.44 3.48 0.05 3.49 3.54 3.43 66400 3.5 28947 3.43 190065 662141 70
2017-02-01 3.42 3.44 -0.05 3.37 3.51 3.35 60750 3.5 20001 3.37 164285 565128 75
2017-01-31 3.58 3.42 -0.12 3.46 3.55 3.34 89651 3.74 9977 3.4 138732 474952 83
2017-01-30 3.74 3.58 -0.23 3.51 3.75 3.5 131422 3.68 14300 3.47 274741 984837 113
2017-01-29 3.79 3.74 -0.09 3.7 3.84 3.68 176349 3.82 17500 3.67 233950 875254 112
2017-01-26 3.79 3.79 -0.03 3.76 3.88 3.75 109669 3.88 39100 3.75 336027 1273036 156
2017-01-24 3.66 3.79 0.14 3.8 3.91 3.55 92420 3.88 70908 3.77 659829 2501222 326
2017-01-23 3.61 3.66 -0.04 3.57 3.77 3.56 46960 3.69 35000 3.55 323110 1181042 180
2017-01-22 3.69 3.61 0 3.69 3.69 3.51 21120 3.75 16731 3.59 156060 563020 105
2017-01-19 3.96 3.69 -0.32 3.64 3.87 3.57 38920 3.75 5000 3.58 241209 890934 147
2017-01-18 4.08 3.96 -0.31 3.77 4.17 3.77 75731 3.9 7800 3.77 637351 2525674 268
2017-01-17 3.94 4.08 0.16 4.1 4.14 4 75310 4.15 44425 4 485449 1982465 275
2017-01-16 3.88 3.94 0.08 3.96 4.02 3.87 70219 4.04 45525 3.88 512859 2022615 248
2017-01-15 3.83 3.88 0.02 3.85 3.95 3.83 88513 3.95 34125 3.8 364779 1416402 182
2017-01-12 3.78 3.83 0.02 3.8 3.91 3.75 47349 3.83 46500 3.76 315398 1207304 160
2017-01-11 3.87 3.78 -0.07 3.8 3.85 3.71 78434 3.91 68500 3.72 332284 1256168 150
2017-01-10 3.89 3.87 -0.04 3.85 3.96 3.82 93884 3.9 73480 3.82 387796 1500992 185
2017-01-09 3.93 3.89 -0.06 3.87 3.98 3.84 82780 3.94 87990 3.82 363705 1413421 170
2017-01-08 3.8 3.93 0.11 3.91 4.07 3.79 56450 3.98 72015 3.86 979536 3853898 466
2017-01-05 3.74 3.8 0.04 3.78 3.85 3.76 139216 3.85 68911 3.78 317491 1206184 176
2016-12-26 3.59 3.7 0.16 3.75 3.79 3.55 84873 3.79 28852 3.65 546562 2020355 214
2016-12-25 3.72 3.59 -0.21 3.51 3.7 3.51 79131 3.68 54852 3.5 300755 1081176 108
2016-12-22 3.74 3.72 -0.07 3.67 3.8 3.65 69021 3.78 79700 3.61 242893 902411 97
2016-12-21 3.72 3.74 0 3.72 3.78 3.7 120621 3.8 69700 3.71 200494 750057 92
2016-12-20 3.65 3.72 0 3.65 3.81 3.64 91121 3.79 35500 3.56 418723 1557177 177
2016-12-19 3.62 3.65 0.03 3.65 3.7 3.54 97065 3.7 23255 3.6 151989 554746 79
2016-12-18 3.61 3.62 -0.05 3.56 3.7 3.56 84421 3.68 30055 3.53 152151 551410 85
2016-12-15 3.66 3.61 -0.08 3.58 3.68 3.58 45555 3.69 16145 3.56 184946 668551 94
2016-12-14 3.75 3.66 -0.15 3.6 3.76 3.6 55285 3.76 45000 3.59 220771 808294 99