00857历史价格记录

股票分组 代码
00857

历史数据 分红数据
总数: 1648 当前显示: 1-1630 下一页
日期开盘价最高价最低价收盘价成交量复权收盘价
2020-10-23 2.18 2.32 2.17 2.3 270682941 2.3
2020-10-22 2.18 2.19 2.16 2.16 95548171 2.16
2020-10-21 2.19 2.21 2.17 2.19 54635992 2.19
2020-10-20 2.2 2.21 2.18 2.18 68264312 2.18
2020-10-19 2.2 2.23 2.2 2.21 90612876 2.21
2020-10-16 2.2 2.23 2.2 2.2 64032612 2.2
2020-10-15 2.23 2.24 2.2 2.2 75806666 2.2
2020-10-14 2.29 2.29 2.21 2.23 123534505 2.23
2020-10-12 2.27 2.3 2.26 2.29 84177268 2.29
2020-10-09 2.29 2.29 2.25 2.27 55155618 2.27
2020-10-08 2.27 2.27 2.23 2.27 42769634 2.27
2020-10-07 2.24 2.27 2.24 2.26 72782985 2.26
2020-10-06 2.26 2.3 2.24 2.26 71186443 2.26
2020-10-05 2.27 2.28 2.21 2.24 69914604 2.24
2020-09-30 2.3 2.3 2.23 2.27 55279924 2.27
2020-09-29 2.3 2.32 2.24 2.27 74913986 2.27
2020-09-28 2.34 2.41 2.34 2.37 81421650 2.37
2020-09-25 2.36 2.41 2.32 2.33 135235846 2.33
2020-09-24 2.38 2.4 2.32 2.34 130514405 2.34
2020-09-23 2.41 2.42 2.37 2.41 87124678 2.41
2020-09-22 2.5 2.5 2.41 2.42 101507431 2.42
2020-09-21 2.53 2.53 2.47 2.47 62964201 2.47
2020-09-18 2.54 2.55 2.5 2.52 59562870 2.52
2020-09-17 2.5 2.6 2.5 2.51 92937918 2.51
2020-09-16 2.5 2.51 2.47 2.49 44411269 2.49
2020-09-15 2.49 2.5 2.48 2.48 34374885 2.48
2020-09-14 2.48 2.51 2.48 2.49 42813850 2.49
2020-09-11 2.49 2.51 2.47 2.49 65433078 2.49
2020-09-10 2.56 2.56 2.49 2.49 84838321 2.49
2020-09-09 2.53 2.54 2.51 2.53 73469344 2.53
2020-09-08 2.55 2.59 2.54 2.55 93085439 2.55
2020-09-07 2.56 2.59 2.54 2.54 112472577 2.54
2020-09-04 2.57 2.59 2.55 2.57 222437504 2.57
2020-09-03 2.62 2.64 2.58 2.58 124281739 2.58
2020-09-02 2.67 2.68 2.62 2.63 140475715 2.63
2020-09-01 2.68 2.71 2.67 2.69 70239655 2.69
2020-08-31 2.69 2.79 2.68 2.68 169014066 2.68
2020-08-28 2.66 2.7 2.66 2.67 128803306 2.67
2020-08-27 2.71 2.72 2.65 2.65 116632489 2.65
2020-08-26 2.73 2.74 2.71 2.71 32421745 2.71
2020-08-25 2.72 2.73 2.7 2.73 48490132 2.73
2020-08-24 2.72 2.74 2.69 2.71 51417734 2.71
2020-08-21 2.69 2.72 2.68 2.69 51072503 2.69
2020-08-20 2.7 2.7 2.67 2.68 85655277 2.68
2020-08-19 2.63 2.75 2.55 2.72 51427125 2.72
2020-08-18 2.78 2.79 2.74 2.75 63230080 2.75
2020-08-17 2.71 2.78 2.68 2.77 75005073 2.77
2020-08-14 2.72 2.73 2.7 2.71 57086029 2.71
2020-08-13 2.74 2.76 2.69 2.73 67280478 2.73
2020-08-12 2.69 2.73 2.66 2.73 76777969 2.73
2020-08-11 2.72 2.75 2.67 2.71 59898528 2.71
2020-08-10 2.68 2.7 2.67 2.68 49793529 2.68
2020-08-07 2.77 2.77 2.68 2.71 79231708 2.71
2020-08-06 2.82 2.86 2.76 2.78 167129505 2.78
2020-08-05 2.69 2.81 2.69 2.79 153235219 2.79
2020-08-04 2.65 2.7 2.64 2.67 117519397 2.67
2020-08-03 2.66 2.69 2.61 2.63 190110733 2.63
2020-07-31 2.69 2.72 2.66 2.69 103628238 2.69
2020-07-30 2.72 2.74 2.68 2.69 107570563 2.69
2020-07-29 2.73 2.74 2.69 2.72 75620751 2.72
2020-07-28 2.8 2.83 2.7 2.73 111630909 2.73
2020-07-27 2.88 2.88 2.74 2.78 140033148 2.78
2020-07-24 2.93 2.94 2.81 2.86 321745426 2.86
2020-07-23 2.81 2.86 2.76 2.8 131886255 2.8
2020-07-22 2.79 2.91 2.75 2.78 360956624 2.78
2020-07-21 2.68 2.69 2.65 2.67 49989167 2.67
2020-07-20 2.64 2.69 2.62 2.68 71728499 2.68
2020-07-17 2.65 2.7 2.64 2.65 60206520 2.65
2020-07-16 2.72 2.72 2.62 2.62 86507622 2.62
2020-07-15 2.75 2.76 2.67 2.7 68115450 2.7
2020-07-14 2.75 2.75 2.67 2.7 99939276 2.7
2020-07-13 2.79 2.83 2.75 2.77 82475023 2.77
2020-07-10 2.83 2.84 2.74 2.76 142447116 2.76
2020-07-09 2.91 2.93 2.85 2.87 203111245 2.87
2020-07-08 2.82 2.85 2.77 2.81 108885749 2.81
2020-07-07 2.9 2.93 2.78 2.8 181730911 2.8
2020-07-06 2.71 2.93 2.69 2.9 339111337 2.9
2020-07-03 2.68 2.71 2.66 2.7 128108077 2.7
2020-07-02 2.56 2.66 2.56 2.64 98550013 2.64
2020-06-30 2.6 2.61 2.56 2.57 76454309 2.57
2020-06-29 2.6 2.6 2.55 2.57 95978887 2.57
2020-06-26 2.6 2.65 2.6 2.61 61583311 2.61
2020-06-24 2.74 2.75 2.64 2.66 60750400 2.66
2020-06-23 2.68 2.7 2.63 2.7 57419312 2.7
2020-06-22 2.7 2.74 2.67 2.69 75226751 2.69
2020-06-19 2.77 2.81 2.75 2.79 104677047 2.79
2020-06-18 2.77 2.82 2.73 2.79 80916254 2.79
2020-06-17 2.74 2.82 2.72 2.79 104295689 2.79
2020-06-16 2.67 2.78 2.66 2.75 150286594 2.75
2020-06-15 2.63 2.66 2.58 2.59 114148928 2.59
2020-06-12 2.66 2.68 2.63 2.66 95724399 2.66
2020-06-11 2.81 2.82 2.73 2.74 103505020 2.74
2020-06-10 2.85 2.87 2.81 2.83 85360192 2.83
2020-06-09 2.85 2.9 2.84 2.87 116044590 2.87
2020-06-08 2.88 2.89 2.82 2.83 107321363 2.83
2020-06-05 2.73 2.82 2.73 2.81 109071720 2.81
2020-06-04 2.79 2.81 2.72 2.74 79271439 2.74
2020-06-03 2.76 2.78 2.74 2.77 123794735 2.77
2020-06-02 2.69 2.72 2.65 2.69 64009267 2.69
2020-06-01 2.7 2.75 2.68 2.71 117458945 2.71
2020-05-29 2.6 2.66 2.59 2.66 143361259 2.66
2020-05-28 2.62 2.67 2.57 2.63 119014875 2.63
2020-05-27 2.68 2.69 2.63 2.65 68818475 2.65
2020-05-26 2.62 2.67 2.62 2.66 84223573 2.66
2020-05-25 2.55 2.6 2.52 2.59 77332565 2.59
2020-05-22 2.65 2.68 2.54 2.57 224034745 2.57
2020-05-21 2.75 2.78 2.72 2.73 73818156 2.73
2020-05-20 2.77 2.78 2.72 2.74 76480121 2.74
2020-05-19 2.78 2.85 2.77 2.78 143783078 2.78
2020-05-18 2.58 2.71 2.58 2.7 133153155 2.7
2020-05-15 2.59 2.6 2.53 2.56 69141869 2.56
2020-05-14 2.61 2.62 2.57 2.58 118427211 2.58
2020-05-13 2.64 2.67 2.62 2.64 108399898 2.64
2020-05-12 2.73 2.74 2.65 2.67 83314724 2.67
2020-05-11 2.75 2.79 2.74 2.75 65913165 2.75
2020-05-08 2.68 2.73 2.66 2.7 76636839 2.7
2020-05-07 2.68 2.68 2.63 2.66 76502763 2.66
2020-05-06 2.63 2.72 2.63 2.69 107693892 2.69
2020-05-05 2.58 2.61 2.56 2.6 86667975 2.6
2020-05-04 2.68 2.7 2.51 2.55 237859446 2.55
2020-04-29 2.82 2.86 2.77 2.79 91396901 2.79
2020-04-28 2.74 2.76 2.68 2.75 60919757 2.75
2020-04-27 2.72 2.75 2.71 2.73 58300255 2.73
2020-04-24 2.73 2.74 2.68 2.69 59785025 2.69
2020-04-23 2.7 2.77 2.69 2.7 97689980 2.7
2020-04-22 2.66 2.7 2.61 2.68 111213729 2.68
2020-04-21 2.72 2.78 2.67 2.71 129300192 2.71
2020-04-20 2.73 2.8 2.73 2.78 105518710 2.78
2020-04-17 2.79 2.83 2.76 2.76 109875596 2.76
2020-04-16 2.75 2.81 2.73 2.75 120921450 2.75
2020-04-15 2.86 2.9 2.78 2.78 147603549 2.78
2020-04-14 2.96 2.97 2.85 2.9 139159880 2.9
2020-04-09 2.96 3 2.93 2.98 125563031 2.98
2020-04-08 2.98 2.98 2.9 2.93 105050086 2.93
2020-04-07 3 3.01 2.89 2.99 206722895 2.99
2020-04-06 2.96 3 2.86 2.98 143988692 2.98
2020-04-03 3.04 3.06 2.86 2.89 249733016 2.89
2020-04-02 2.78 3.08 2.77 3.06 519487377 3.06
2020-04-01 2.76 2.88 2.72 2.79 256006960 2.79
2020-03-31 2.66 2.85 2.65 2.84 558512973 2.84
2020-03-30 2.46 2.64 2.45 2.62 313970972 2.62
2020-03-27 2.58 2.61 2.52 2.55 246546048 2.55
2020-03-26 2.61 2.62 2.54 2.57 200585349 2.57
2020-03-25 2.54 2.63 2.52 2.63 348640281 2.63
2020-03-24 2.41 2.46 2.37 2.45 273282656 2.45
2020-03-23 2.3 2.36 2.29 2.3 205524867 2.3
2020-03-20 2.32 2.44 2.3 2.44 278522401 2.44
2020-03-19 2.27 2.3 2.2 2.23 367126384 2.23
2020-03-18 2.4 2.42 2.3 2.31 232121913 2.31
2020-03-17 2.46 2.5 2.36 2.44 253642345 2.44
2020-03-16 2.5 2.57 2.44 2.46 271484598 2.46
2020-03-13 2.44 2.62 2.36 2.58 433210613 2.58
2020-03-12 2.7 2.7 2.56 2.56 384476633 2.56
2020-03-11 2.81 2.82 2.73 2.73 194819819 2.73
2020-03-10 2.72 2.84 2.72 2.79 341523007 2.79
2020-03-09 2.7 2.78 2.65 2.72 550780607 2.72
2020-03-06 3.04 3.06 3.01 3.01 132327278 3.01
2020-03-05 3.06 3.1 3.04 3.09 120263398 3.09
2020-03-04 3.09 3.09 3.03 3.04 143691949 3.04
2020-03-03 3.11 3.15 3.08 3.09 111413694 3.09
2020-03-02 3.08 3.15 3.05 3.1 194845810 3.1
2020-02-28 3.12 3.12 3.02 3.02 269301936 3.02
2020-02-27 3.14 3.19 3.13 3.16 143318414 3.16
2020-02-26 3.12 3.2 3.12 3.16 150220383 3.16
2020-02-25 3.2 3.22 3.17 3.19 183416014 3.19
2020-02-24 3.32 3.33 3.22 3.22 318467454 3.22
2020-02-21 3.41 3.43 3.36 3.38 241866699 3.38
2020-02-20 3.44 3.47 3.41 3.42 70815537 3.42
2020-02-19 3.4 3.45 3.4 3.42 70515140 3.42
2020-02-18 3.44 3.46 3.41 3.42 78005811 3.42
2020-02-17 3.44 3.49 3.44 3.46 68371362 3.46
2020-02-14 3.45 3.49 3.44 3.45 69545572 3.45
2020-02-13 3.52 3.53 3.44 3.45 102932214 3.45
2020-02-12 3.48 3.52 3.45 3.5 72489332 3.5
2020-02-11 3.48 3.5 3.46 3.46 84142465 3.46
2020-02-10 3.45 3.47 3.42 3.45 89351399 3.45
2020-02-07 3.49 3.52 3.47 3.5 59879701 3.5
2020-02-06 3.45 3.59 3.44 3.53 242266532 3.53
2020-02-05 3.38 3.44 3.36 3.41 119084442 3.41
2020-02-04 3.36 3.42 3.36 3.41 156735220 3.41
2020-02-03 3.42 3.44 3.36 3.38 152026958 3.38
2020-01-31 3.53 3.55 3.45 3.45 103688013 3.45
2020-01-30 3.55 3.56 3.48 3.51 104343919 3.51
2020-01-29 3.58 3.64 3.56 3.59 121438301 3.59
2020-01-24 3.75 3.75 3.7 3.73 36480940 3.73
2020-01-23 3.75 3.77 3.71 3.73 90150149 3.73
2020-01-22 3.78 3.85 3.76 3.82 44628832 3.82
2020-01-21 3.88 3.9 3.77 3.79 98768854 3.79
2020-01-20 3.91 3.94 3.88 3.89 68795540 3.89
2020-01-17 3.95 3.98 3.9 3.94 59110056 3.94
2020-01-16 3.96 3.98 3.91 3.94 82458625 3.94
2020-01-15 3.95 3.98 3.93 3.94 55628616 3.94
2020-01-14 4.01 4.01 3.94 3.95 105100743 3.95
2020-01-13 4.02 4.04 3.96 3.99 114028183 3.99
2020-01-10 4.08 4.08 3.96 4.01 159606427 4.01
2020-01-09 4.05 4.1 4.05 4.1 134533182 4.1
2020-01-08 4.21 4.23 4.1 4.14 151756950 4.14
2020-01-07 4.18 4.18 4.11 4.13 130498542 4.13
2020-01-06 4.09 4.22 4.08 4.2 312356412 4.2
2020-01-03 3.93 4.09 3.93 4.04 232385261 4.04
2020-01-02 3.9 3.94 3.89 3.93 61367168 3.93
2019-12-31 3.91 3.94 3.87 3.91 49062132 3.91
2019-12-30 3.93 3.94 3.89 3.9 92023850 3.9
2019-12-27 3.87 3.94 3.86 3.92 98171338 3.92
2019-12-24 3.83 3.87 3.82 3.82 20612285 3.82
2019-12-23 3.91 3.91 3.83 3.84 53584780 3.84
2019-12-20 3.81 3.87 3.81 3.86 98618562 3.86
2019-12-19 3.87 3.87 3.8 3.83 62098096 3.83
2019-12-18 3.86 3.89 3.83 3.86 68035918 3.86
2019-12-17 3.8 3.89 3.8 3.85 89741010 3.85
2019-12-16 3.78 3.85 3.78 3.8 122962527 3.8
2019-12-13 3.75 3.83 3.74 3.83 150876908 3.83
2019-12-12 3.65 3.74 3.65 3.7 111527407 3.7
2019-12-11 3.61 3.68 3.6 3.63 129544964 3.63
2019-12-10 3.61 3.65 3.6 3.62 52460672 3.62
2019-12-09 3.61 3.68 3.6 3.63 110148768 3.63
2019-12-06 3.6 3.62 3.56 3.58 72437778 3.58
2019-12-05 3.58 3.59 3.55 3.56 50431236 3.56
2019-12-04 3.5 3.56 3.5 3.54 73498168 3.54
2019-12-03 3.59 3.6 3.56 3.58 75297915 3.58
2019-12-02 3.61 3.62 3.58 3.6 55895875 3.6
2019-11-29 3.68 3.68 3.61 3.61 111300564 3.61
2019-11-28 3.69 3.73 3.68 3.68 50246278 3.68
2019-11-27 3.72 3.73 3.69 3.69 81249443 3.69
2019-11-26 3.77 3.78 3.71 3.71 104958532 3.71
2019-11-25 3.68 3.77 3.68 3.72 82628259 3.72
2019-11-22 3.7 3.72 3.67 3.67 59513927 3.67
2019-11-21 3.68 3.71 3.66 3.67 60456490 3.67
2019-11-20 3.68 3.72 3.68 3.71 53944254 3.71
2019-11-19 3.69 3.74 3.68 3.72 59310231 3.72
2019-11-18 3.73 3.76 3.7 3.71 69721639 3.71
2019-11-15 3.75 3.75 3.69 3.7 50408041 3.7
2019-11-14 3.76 3.77 3.69 3.72 94811011 3.72
2019-11-13 3.77 3.79 3.72 3.75 109075177 3.75
2019-11-12 3.85 3.85 3.8 3.84 57803790 3.84
2019-11-11 3.89 3.91 3.81 3.85 117291477 3.85
2019-11-08 3.93 3.97 3.92 3.95 64957735 3.95
2019-11-07 3.97 3.98 3.92 3.97 57411256 3.97
2019-11-06 3.97 4 3.94 3.98 54803457 3.98
2019-11-05 3.9 3.98 3.87 3.96 98940529 3.96
2019-11-04 3.85 3.93 3.85 3.88 109043474 3.88
2019-11-01 3.8 3.84 3.8 3.81 131017504 3.81
2019-10-31 3.86 3.92 3.85 3.85 239788254 3.85
2019-10-30 4.07 4.08 3.98 4.01 74416384 4.01
2019-10-29 4.11 4.13 4.07 4.09 63000959 4.09
2019-10-28 4.13 4.13 4.09 4.12 65012142 4.12
2019-10-25 4.08 4.12 4.05 4.08 56364649 4.08
2019-10-24 4.04 4.09 4.01 4.06 50499292 4.06
2019-10-23 4.04 4.06 4 4.02 53916949 4.02
2019-10-22 4.04 4.1 4 4.01 44542513 4.01
2019-10-21 4.03 4.05 3.99 4.03 53428016 4.03
2019-10-18 4.09 4.1 4.04 4.06 58701978 4.06
2019-10-17 4.11 4.15 4.05 4.09 62924136 4.09
2019-10-16 4.06 4.08 4 4.08 78787206 4.08
2019-10-15 4.12 4.12 4.08 4.11 43219861 4.11
2019-10-14 4.13 4.16 4.06 4.13 68035293 4.13
2019-10-11 4.1 4.17 4.07 4.13 114289557 4.13
2019-10-10 3.98 4.04 3.96 4 46963307 4
2019-10-09 3.97 4 3.96 3.99 37959056 3.99
2019-10-08 3.96 4.07 3.96 4.01 101104082 4.01
2019-10-04 4.03 4.04 3.92 3.96 61211647 3.96
2019-10-03 4 4.05 3.98 4.03 37658214 4.03
2019-10-02 4 4.06 3.97 4.04 54665081 4.04
2019-09-30 4.03 4.07 4 4.03 87446748 4.03
2019-09-27 3.97 3.99 3.93 3.96 52168380 3.96
2019-09-26 4 4.02 3.95 3.97 102726204 3.97
2019-09-25 4.1 4.11 4.01 4.05 78929611 4.05
2019-09-24 4.18 4.18 4.1 4.13 57362747 4.13
2019-09-23 4.19 4.19 4.12 4.13 57260465 4.13
2019-09-20 4.21 4.21 4.15 4.16 87259696 4.16
2019-09-19 4.22 4.22 4.08 4.16 94674254 4.16
2019-09-18 4.22 4.25 4.19 4.24 87315419 4.24
2019-09-17 4.33 4.36 4.3 4.31 153730626 4.31
2019-09-16 4.45 4.46 4.3 4.32 317555794 4.32
2019-09-13 4.16 4.24 4.16 4.23 57112078 4.23
2019-09-12 4.22 4.22 4.14 4.19 110256651 4.19
2019-09-11 4.25 4.27 4.18 4.25 133784014 4.25
2019-09-10 4.14 4.25 4.14 4.21 234938684 4.21
2019-09-09 4.05 4.17 4.03 4.12 222861728 4.12
2019-09-06 4 4.04 3.97 3.99 67777273 3.99
2019-09-05 3.91 4.03 3.91 3.98 89002129 3.98
2019-09-04 3.91 3.94 3.85 3.91 114234696 3.91
2019-09-03 3.84 3.91 3.82 3.87 48592859 3.87
2019-09-02 3.89 3.91 3.84 3.89 62787554 3.89
2019-08-30 3.84 3.97 3.84 3.89 195138753 3.89
2019-08-29 3.72 3.76 3.7 3.75 69297688 3.75
2019-08-28 3.75 3.77 3.7 3.73 47713322 3.73
2019-08-27 3.77 3.77 3.71 3.73 67803850 3.73
2019-08-26 3.74 3.76 3.69 3.75 103518821 3.75
2019-08-23 3.88 3.88 3.81 3.83 72630671 3.83
2019-08-22 3.9 3.9 3.82 3.85 50490783 3.85
2019-08-21 3.87 3.91 3.85 3.89 78249524 3.89
2019-08-20 3.83 3.94 3.82 3.9 71349122 3.9
2019-08-19 3.85 3.88 3.83 3.85 58162778 3.85
2019-08-16 3.82 3.83 3.75 3.8 76477032 3.8
2019-08-15 3.78 3.83 3.76 3.81 83631126 3.81
2019-08-14 3.82 3.95 3.81 3.82 144639459 3.82
2019-08-13 3.82 3.83 3.76 3.78 96892805 3.78
2019-08-12 3.85 3.91 3.83 3.85 54553112 3.85
2019-08-09 3.9 3.91 3.86 3.88 49884970 3.88
2019-08-08 3.84 3.9 3.84 3.89 89427095 3.89
2019-08-07 3.89 3.89 3.81 3.87 117407814 3.87
2019-08-06 3.87 3.89 3.83 3.87 119697540 3.87
2019-08-05 4 4 3.9 3.92 94101222 3.92
2019-08-02 4.08 4.08 4.02 4.02 125266297 4.02
2019-08-01 4.1 4.2 4.1 4.17 88596768 4.17
2019-07-31 4.18 4.2 4.13 4.16 67610112 4.16
2019-07-30 4.21 4.25 4.19 4.21 39714631 4.21
2019-07-29 4.22 4.25 4.19 4.21 49833697 4.21
2019-07-26 4.23 4.26 4.21 4.25 66685466 4.25
2019-07-25 4.24 4.28 4.23 4.27 51407026 4.27
2019-07-24 4.26 4.29 4.24 4.24 35000893 4.24
2019-07-23 4.23 4.26 4.21 4.24 49125342 4.24
2019-07-22 4.26 4.3 4.23 4.24 39757483 4.24
2019-07-19 4.26 4.34 4.26 4.29 89953010 4.29
2019-07-18 4.21 4.25 4.21 4.24 51261758 4.24
2019-07-17 4.22 4.27 4.21 4.26 48054705 4.26
2019-07-16 4.28 4.28 4.22 4.26 42524720 4.26
2019-07-15 4.28 4.29 4.18 4.27 99391606 4.27
2019-07-12 4.26 4.32 4.26 4.28 49323763 4.28
2019-07-11 4.25 4.35 4.25 4.29 75510448 4.29
2019-07-10 4.23 4.26 4.2 4.21 49988343 4.21
2019-07-09 4.24 4.24 4.19 4.2 39771981 4.2
2019-07-08 4.21 4.25 4.18 4.2 65659362 4.2
2019-07-05 4.23 4.27 4.23 4.25 46817070 4.25
2019-07-04 4.29 4.29 4.23 4.25 44757459 4.25
2019-07-03 4.31 4.31 4.23 4.27 103641563 4.27
2019-07-02 4.35 4.37 4.33 4.34 82401071 4.34
2019-06-28 4.32 4.34 4.28 4.31 47337097 4.31
2019-06-27 4.33 4.38 4.33 4.35 42194705 4.35
2019-06-26 4.34 4.34 4.29 4.3 28825687 4.3
2019-06-25 4.38 4.38 4.28 4.31 67308007 4.31
2019-06-24 4.37 4.38 4.31 4.36 70068601 4.36
2019-06-21 4.4 4.41 4.35 4.36 132813709 4.36
2019-06-20 4.28 4.35 4.25 4.34 98120904 4.34
2019-06-19 4.38 4.41 4.34 4.37 106551720 4.37
2019-06-18 4.25 4.3 4.25 4.28 32918470 4.28
2019-06-17 4.28 4.33 4.26 4.28 58690803 4.28
2019-06-14 4.23 4.31 4.21 4.27 106585743 4.27
2019-06-13 4.25 4.27 4.19 4.23 104466458 4.23
2019-06-12 4.34 4.35 4.26 4.28 70924556 4.28
2019-06-11 4.37 4.39 4.33 4.35 77418853 4.35
2019-06-10 4.32 4.39 4.31 4.35 94698134 4.35
2019-06-06 4.29 4.3 4.25 4.28 59524779 4.28
2019-06-05 4.37 4.38 4.26 4.29 110081049 4.29
2019-06-04 4.38 4.38 4.31 4.34 62681889 4.34
2019-06-03 4.35 4.4 4.33 4.39 96633699 4.39
2019-05-31 4.43 4.49 4.35 4.38 149699783 4.38
2019-05-30 4.5 4.51 4.46 4.46 87404000 4.46
2019-05-29 4.46 4.49 4.43 4.43 73960709 4.43
2019-05-28 4.48 4.52 4.47 4.5 98436505 4.5
2019-05-27 4.49 4.52 4.46 4.48 33395902 4.48
2019-05-24 4.49 4.51 4.43 4.49 66950059 4.49
2019-05-23 4.56 4.57 4.48 4.51 77034244 4.51
2019-05-22 4.6 4.61 4.56 4.58 48400562 4.58
2019-05-21 4.64 4.67 4.58 4.6 62217777 4.6
2019-05-20 4.61 4.65 4.57 4.61 74796887 4.61
2019-05-17 4.62 4.63 4.55 4.56 74192730 4.56
2019-05-16 4.55 4.62 4.53 4.58 84104906 4.58
2019-05-15 4.53 4.63 4.53 4.55 115058171 4.55
2019-05-14 4.53 4.6 4.52 4.55 131006680 4.55
2019-05-10 4.66 4.69 4.6 4.6 115164726 4.6
2019-05-09 4.66 4.71 4.63 4.64 94836593 4.64
2019-05-08 4.72 4.74 4.68 4.7 92210700 4.7
2019-05-07 4.84 4.84 4.76 4.77 83086626 4.77
2019-05-06 4.82 4.83 4.72 4.79 131481796 4.79
2019-05-03 4.88 4.9 4.82 4.88 76056088 4.88
2019-05-02 4.95 4.98 4.88 4.9 115002708 4.9
2019-04-30 5 5.04 4.95 4.98 107122905 4.98
2019-04-29 5.05 5.07 5 5.06 64255050 5.06
2019-04-26 5.05 5.07 5.03 5.05 53884706 5.05
2019-04-25 5.07 5.1 5.05 5.08 55101440 5.08
2019-04-24 5.15 5.17 5.07 5.09 59393735 5.09
2019-04-23 5.1 5.17 5.08 5.11 112961190 5.11
2019-04-18 5.07 5.07 5.02 5.04 66353209 5.04
2019-04-17 5.06 5.1 5.05 5.06 90654263 5.06
2019-04-16 5.04 5.1 5.02 5.05 66332980 5.05
2019-04-15 5.14 5.17 5.04 5.05 124901549 5.05
2019-04-12 5.16 5.17 5.06 5.11 118135651 5.11
2019-04-11 5.28 5.28 5.12 5.16 67899052 5.16
2019-04-10 5.26 5.28 5.2 5.23 94999086 5.23
2019-04-09 5.3 5.32 5.25 5.3 71978096 5.3
2019-04-08 5.28 5.3 5.24 5.28 85870445 5.28
2019-04-04 5.2 5.25 5.16 5.21 72544840 5.21
2019-04-03 5.21 5.23 5.17 5.19 86552690 5.19
2019-04-02 5.19 5.23 5.14 5.15 107460348 5.15
2019-04-01 5.16 5.18 5.11 5.15 86932226 5.15
2019-03-29 5.1 5.13 5.08 5.09 81409675 5.09
2019-03-28 5.08 5.13 5.05 5.11 70671754 5.11
2019-03-27 5.1 5.16 5.09 5.11 56924847 5.11
2019-03-26 5.12 5.13 5.06 5.08 64513334 5.08
2019-03-25 5.15 5.17 5.05 5.08 137157453 5.08
2019-03-22 5.41 5.46 5.19 5.28 147395846 5.28
2019-03-21 5.4 5.47 5.34 5.39 100670051 5.39
2019-03-20 5.37 5.46 5.29 5.38 138875021 5.38
2019-03-19 5.29 5.37 5.27 5.36 167359511 5.36
2019-03-18 5.13 5.26 5.12 5.23 134916141 5.23
2019-03-15 5.08 5.17 5.08 5.1 109712084 5.1
2019-03-14 5.12 5.19 5.11 5.12 71566563 5.12
2019-03-13 5.1 5.13 5.07 5.1 53615664 5.1
2019-03-12 5.12 5.17 5.09 5.12 168582379 5.12
2019-03-11 5 5.07 5 5.06 64658066 5.06
2019-03-08 5.07 5.1 5.01 5.03 160510787 5.03
2019-03-07 5.15 5.18 5.13 5.13 66134043 5.13
2019-03-06 5.2 5.2 5.13 5.16 67680007 5.16
2019-03-05 5.23 5.23 5.12 5.19 99042737 5.19
2019-03-04 5.16 5.26 5.15 5.18 120636642 5.18
2019-03-01 5.19 5.25 5.19 5.21 109510217 5.21
2019-02-28 5.25 5.27 5.19 5.19 98864257 5.19
2019-02-27 5.25 5.3 5.24 5.27 75496514 5.27
2019-02-26 5.29 5.31 5.21 5.28 82980127 5.28
2019-02-25 5.32 5.34 5.26 5.31 96546631 5.31
2019-02-22 5.24 5.33 5.21 5.32 82921220 5.32
2019-02-21 5.28 5.35 5.25 5.29 96185998 5.29
2019-02-20 5.25 5.3 5.25 5.29 100003419 5.29
2019-02-19 5.25 5.3 5.17 5.22 121631970 5.22
2019-02-18 5.05 5.25 5.03 5.21 236232133 5.21
2019-02-15 5.03 5.05 4.96 4.98 81809350 4.98
2019-02-14 4.99 5.05 4.98 5.04 77809107 5.04
2019-02-13 4.92 5.05 4.92 5.03 151496209 5.03
2019-02-12 4.88 4.94 4.88 4.92 98464939 4.92
2019-02-11 4.92 4.96 4.91 4.93 69401204 4.93
2019-02-08 4.94 4.98 4.91 4.96 101813082 4.96
2019-02-04 5.07 5.1 5.02 5.05 37259089 5.05
2019-02-01 5.08 5.1 5.04 5.07 68296916 5.07
2019-01-31 5 5.08 4.98 5.06 116816463 5.06
2019-01-30 5.01 5.01 4.93 4.98 88137789 4.98
2019-01-29 4.94 5 4.91 4.98 68872055 4.98
2019-01-28 5.01 5.07 4.96 4.99 70723974 4.99
2019-01-25 4.98 5.06 4.97 5.04 67463483 5.04
2019-01-24 4.91 4.98 4.89 4.95 62627959 4.95
2019-01-23 4.95 4.99 4.88 4.9 106465057 4.9
2019-01-22 5.16 5.19 4.94 4.96 156811981 4.96
2019-01-21 5.05 5.17 5.04 5.13 131964201 5.13
2019-01-18 5.04 5.08 5 5.05 74913333 5.05
2019-01-17 5.01 5.01 4.92 4.99 69177584 4.99
2019-01-16 5.01 5.05 4.97 5.01 65287383 5.01
2019-01-15 4.95 5.06 4.93 5.01 80706089 5.01
2019-01-14 4.98 5 4.86 4.9 97700124 4.9
2019-01-11 5.05 5.06 4.94 5.06 91682785 5.06
2019-01-10 5.04 5.1 5.02 5.03 92855124 5.03
2019-01-09 5.05 5.1 5.01 5.03 132605958 5.03
2019-01-08 4.92 4.98 4.85 4.95 80239063 4.95
2019-01-07 4.93 4.94 4.84 4.91 87491197 4.91
2019-01-04 4.73 4.92 4.73 4.88 109483505 4.88
2019-01-03 4.65 4.79 4.64 4.76 112858451 4.76
2019-01-02 4.8 4.83 4.59 4.63 183543299 4.63
2018-12-31 4.86 4.9 4.83 4.88 29397578 4.88
2018-12-28 4.89 4.89 4.81 4.81 55949464 4.81
2018-12-27 4.98 5.02 4.82 4.84 66833903 4.84
2018-12-24 4.82 4.87 4.82 4.85 31930970 4.85
2018-12-21 4.91 4.92 4.85 4.88 123718711 4.88
2018-12-20 5.01 5.02 4.91 4.95 89493827 4.95
2018-12-19 5.11 5.13 5.01 5.04 175355569 5.04
2018-12-18 5.26 5.32 5.16 5.19 103822479 5.19
2018-12-17 5.36 5.37 5.3 5.31 49753027 5.31
2018-12-14 5.45 5.47 5.36 5.37 55653814 5.37
2018-12-13 5.41 5.49 5.39 5.45 77730256 5.45
2018-12-12 5.37 5.4 5.33 5.38 62028967 5.38
2018-12-11 5.29 5.35 5.27 5.29 57551154 5.29
2018-12-10 5.41 5.41 5.33 5.36 61579461 5.36
2018-12-07 5.4 5.42 5.31 5.31 162365118 5.31
2018-12-06 5.42 5.53 5.38 5.43 114894096 5.43
2018-12-05 5.53 5.6 5.51 5.55 78936086 5.55
2018-12-04 5.65 5.69 5.6 5.67 84154976 5.67
2018-12-03 5.76 5.76 5.65 5.7 129474112 5.7
2018-11-30 5.47 5.54 5.42 5.49 121323310 5.49
2018-11-29 5.41 5.48 5.4 5.43 88727732 5.43
2018-11-28 5.32 5.43 5.3 5.4 73677564 5.4
2018-11-27 5.3 5.36 5.26 5.33 87825260 5.33
2018-11-26 5.33 5.33 5.21 5.3 197514665 5.3
2018-11-23 5.41 5.42 5.35 5.38 70187050 5.38
2018-11-22 5.48 5.49 5.38 5.42 81639000 5.42
2018-11-21 5.36 5.48 5.36 5.43 137843786 5.43
2018-11-20 5.59 5.63 5.52 5.54 129580162 5.54
2018-11-19 5.7 5.73 5.62 5.67 95855631 5.67
2018-11-16 5.65 5.7 5.62 5.68 105392330 5.68
2018-11-15 5.7 5.73 5.64 5.7 88028927 5.7
2018-11-14 5.71 5.73 5.63 5.67 163700169 5.67
2018-11-13 5.79 5.89 5.74 5.88 140385980 5.88
2018-11-12 5.89 5.97 5.87 5.96 69871997 5.96
2018-11-09 5.92 5.99 5.85 5.91 70972947 5.91
2018-11-08 5.98 6.13 5.97 6.05 124312468 6.05
2018-11-07 5.92 6.04 5.85 5.97 105144213 5.97
2018-11-06 5.84 5.96 5.82 5.93 91634520 5.93
2018-11-05 5.73 5.86 5.72 5.8 56840498 5.8
2018-11-02 5.75 5.85 5.66 5.82 223381374 5.82
2018-11-01 5.79 5.86 5.76 5.79 94257023 5.79
2018-10-31 5.77 5.78 5.65 5.74 196521944 5.74
2018-10-30 5.62 5.64 5.52 5.55 126978047 5.55
2018-10-29 5.68 5.69 5.55 5.58 169937633 5.58
2018-10-26 5.68 5.71 5.55 5.56 97963995 5.56
2018-10-25 5.59 5.65 5.55 5.65 180259361 5.65
2018-10-24 5.81 5.89 5.64 5.81 143942420 5.81
2018-10-23 5.97 6.01 5.84 5.92 98649122 5.92
2018-10-22 5.88 6.11 5.88 6.03 103860632 6.03
2018-10-19 5.93 5.97 5.83 5.92 99904034 5.92
2018-10-18 6.13 6.13 5.9 5.96 169144999 5.96
2018-10-16 6.05 6.19 6.02 6.05 70866777 6.05
2018-10-15 5.96 6.07 5.9 6 118371880 6
2018-10-12 6 6 5.81 5.96 145042475 5.96
2018-10-11 5.97 6.04 5.83 5.99 226453435 5.99
2018-10-10 6.2 6.32 6.2 6.23 154797487 6.23
2018-10-09 6.12 6.3 6.12 6.22 159582157 6.22
2018-10-08 6.22 6.27 6.08 6.12 167077732 6.12
2018-10-05 6.15 6.26 6.15 6.23 132035294 6.23
2018-10-04 6.46 6.49 6.22 6.29 157515683 6.29
2018-10-03 6.41 6.49 6.26 6.46 168281685 6.46
2018-10-02 6.52 6.52 6.28 6.33 181124060 6.33
2018-09-28 6.25 6.39 6.24 6.34 134790192 6.34
2018-09-27 6.25 6.31 6.18 6.23 80400958 6.23
2018-09-26 6.1 6.32 6.1 6.27 228084773 6.27
2018-09-24 6.02 6.03 5.94 5.98 117041042 5.98
2018-09-21 6.23 6.23 6.08 6.1 137976533 6.1
2018-09-20 6.28 6.28 6.1 6.16 108454981 6.16
2018-09-19 6.06 6.25 6.06 6.17 183124903 6.17
2018-09-18 6 6.08 5.93 6.05 134790557 6.05
2018-09-17 5.88 6.01 5.88 6 125377557 6
2018-09-14 5.91 6.05 5.82 5.97 127007357 5.97
2018-09-13 5.85 6.01 5.81 5.94 220929160 5.94
2018-09-12 5.83 5.84 5.7 5.76 92666937 5.76
2018-09-11 5.8 5.82 5.71 5.74 89530994 5.74
2018-09-10 5.81 5.87 5.77 5.83 145057895 5.83
2018-09-07 5.77 5.81 5.72 5.8 157453725 5.8
2018-09-06 5.68 5.79 5.64 5.75 179001999 5.75
2018-09-05 5.79 5.8 5.62 5.66 107038226 5.66
2018-09-04 5.71 5.81 5.68 5.79 67727714 5.79
2018-09-03 5.8 5.85 5.66 5.72 125479062 5.72
2018-08-31 5.93 5.94 5.8 5.84 178251955 5.84
2018-08-30 6.1 6.15 6.04 6.07 131075038 6.07
2018-08-29 5.98 6.08 5.97 6.07 98296522 6.07
2018-08-28 6.08 6.09 5.96 5.99 61067732 5.99
2018-08-27 5.9 6.04 5.8 6.01 144720829 6.01
2018-08-24 5.78 5.91 5.76 5.8 88689327 5.8
2018-08-23 5.88 5.91 5.77 5.8 84941565 5.8
2018-08-22 5.72 5.87 5.72 5.86 91172948 5.86
2018-08-21 5.75 5.82 5.71 5.79 95783649 5.79
2018-08-20 5.74 5.82 5.71 5.76 67367297 5.76
2018-08-17 5.74 5.8 5.66 5.71 72923036 5.71
2018-08-16 5.65 5.8 5.65 5.74 90340865 5.74
2018-08-15 5.84 5.86 5.72 5.8 74547476 5.8
2018-08-14 5.85 5.89 5.78 5.87 75385896 5.87
2018-08-13 5.85 5.9 5.78 5.81 108576814 5.81
2018-08-10 6 6.04 5.9 5.93 75918146 5.93
2018-08-09 6 6.09 5.85 6.02 86315455 6.02
2018-08-08 6 6.09 5.94 6.07 204344138 6.07
2018-08-07 5.65 5.97 5.65 5.88 158745721 5.88
2018-08-06 5.66 5.78 5.65 5.7 80906293 5.7
2018-08-03 5.73 5.77 5.66 5.68 59448021 5.68
2018-08-02 5.78 5.82 5.65 5.69 134653005 5.69
2018-08-01 5.98 6.02 5.82 5.87 110070215 5.87
2018-07-31 5.95 5.99 5.92 5.99 133857532 5.99
2018-07-30 5.87 5.94 5.85 5.92 65135297 5.92
2018-07-27 5.83 5.9 5.76 5.89 75954096 5.89
2018-07-26 5.85 5.89 5.78 5.82 93764523 5.82
2018-07-25 5.75 5.82 5.7 5.76 111636036 5.76
2018-07-24 5.45 5.66 5.45 5.62 66423121 5.62
2018-07-23 5.61 5.67 5.58 5.59 80683604 5.59
2018-07-20 5.59 5.7 5.52 5.64 134780475 5.64
2018-07-19 5.58 5.61 5.5 5.52 67568242 5.52
2018-07-18 5.52 5.57 5.47 5.51 70572342 5.51
2018-07-17 5.62 5.66 5.51 5.56 150676576 5.56
2018-07-16 5.75 5.79 5.63 5.72 73787000 5.72
2018-07-13 5.78 5.8 5.72 5.75 79331741 5.75
2018-07-12 5.71 5.77 5.65 5.75 97588091 5.75
2018-07-11 5.84 5.84 5.73 5.77 96378450 5.77
2018-07-10 5.8 5.88 5.77 5.86 129360357 5.86
2018-07-09 5.77 5.78 5.66 5.73 85230067 5.73
2018-07-06 5.67 5.75 5.59 5.66 95263373 5.66
2018-07-05 5.66 5.74 5.55 5.69 118082583 5.69
2018-07-04 5.91 5.92 5.69 5.78 108233377 5.78
2018-07-03 5.82 5.91 5.68 5.88 151357513 5.88
2018-06-29 5.89 5.98 5.8 5.97 165212527 5.97
2018-06-28 5.85 5.95 5.82 5.86 170064632 5.86
2018-06-27 5.82 5.85 5.69 5.72 128674266 5.72
2018-06-26 5.68 5.77 5.62 5.7 108969356 5.7
2018-06-25 5.82 5.88 5.68 5.73 154395613 5.73
2018-06-22 5.68 5.77 5.62 5.71 167576354 5.71
2018-06-21 5.81 5.92 5.74 5.77 102480364 5.77
2018-06-20 5.78 5.94 5.76 5.85 140653229 5.85
2018-06-19 5.94 5.97 5.73 5.83 235388768 5.83
2018-06-15 6.09 6.21 6.04 6.04 137917742 6.04
2018-06-14 6.27 6.29 6.05 6.12 149081101 6.12
2018-06-13 6.39 6.43 6.23 6.27 112920706 6.27
2018-06-12 6.45 6.68 6.45 6.53 135889553 6.53
2018-06-11 6.6 6.6 6.46 6.55 92714024 6.55
2018-06-08 6.65 6.74 6.53 6.55 192015535 6.55
2018-06-07 6.57 6.66 6.54 6.59 154715155 6.59
2018-06-06 6.4 6.58 6.34 6.56 157555994 6.56
2018-06-05 6.47 6.47 6.33 6.37 114192995 6.37
2018-06-04 6.5 6.53 6.4 6.47 108063569 6.47
2018-06-01 6.52 6.52 6.39 6.48 190958593 6.48
2018-05-31 6.53 6.53 6.42 6.49 222628989 6.49
2018-05-30 6.29 6.36 6.25 6.28 154679773 6.28
2018-05-29 6.39 6.5 6.35 6.39 231618824 6.39
2018-05-28 6.26 6.45 6.08 6.44 466200439 6.44
2018-05-25 6.17 6.2 6 6.05 209607555 6.05
2018-05-24 6.14 6.3 6.12 6.24 133822774 6.24
2018-05-23 6.44 6.44 6.14 6.15 204040872 6.15
2018-05-21 6.53 6.55 6.43 6.44 136374454 6.44
2018-05-18 6.24 6.55 6.2 6.51 382219968 6.51
2018-05-17 6.2 6.2 6.12 6.12 144470607 6.12
2018-05-16 6.08 6.14 6.03 6.14 79943451 6.14
2018-05-15 6.18 6.19 6.12 6.15 100416842 6.15
2018-05-14 6.14 6.14 6.04 6.12 113040421 6.12
2018-05-11 6.15 6.15 6.01 6.03 144190026 6.03
2018-05-10 6.04 6.17 6 6.05 263951244 6.05
2018-05-09 5.71 5.99 5.71 5.95 286700935 5.95
2018-05-08 5.75 5.79 5.68 5.7 132665854 5.7
2018-05-07 5.66 5.74 5.58 5.71 142360169 5.71
2018-05-04 5.59 5.62 5.52 5.56 87754895 5.56
2018-05-03 5.62 5.65 5.55 5.6 115845291 5.6
2018-05-02 5.8 5.8 5.62 5.7 127245775 5.7
2018-04-30 5.8 5.83 5.7 5.79 146467677 5.79
2018-04-27 5.74 5.8 5.66 5.74 138802634 5.74
2018-04-26 5.76 5.79 5.57 5.62 146901432 5.62
2018-04-25 5.88 5.88 5.72 5.76 195471548 5.76
2018-04-24 5.86 5.92 5.79 5.86 163371362 5.86
2018-04-23 5.84 5.92 5.77 5.82 104548999 5.82
2018-04-20 5.89 5.93 5.85 5.87 184853657 5.87
2018-04-19 5.79 5.96 5.77 5.94 324864645 5.94
2018-04-18 5.63 5.65 5.52 5.62 133147684 5.62
2018-04-17 5.54 5.57 5.49 5.52 145999170 5.52
2018-04-16 5.7 5.71 5.53 5.59 109051570 5.59
2018-04-13 5.72 5.75 5.65 5.7 136320941 5.7
2018-04-12 5.63 5.78 5.62 5.69 296819111 5.69
2018-04-11 5.46 5.58 5.45 5.53 338377636 5.53
2018-04-10 5.37 5.4 5.32 5.33 187596162 5.33
2018-04-09 5.37 5.46 5.32 5.37 90078159 5.37
2018-04-06 5.31 5.41 5.31 5.37 112022976 5.37
2018-04-04 5.48 5.48 5.31 5.31 102203266 5.31
2018-04-03 5.3 5.4 5.29 5.37 105551306 5.37
2018-03-29 5.46 5.49 5.37 5.39 132312210 5.39
2018-03-28 5.43 5.53 5.38 5.49 145903568 5.49
2018-03-27 5.49 5.6 5.43 5.5 139601676 5.5
2018-03-26 5.44 5.47 5.31 5.45 183653529 5.45
2018-03-23 5.34 5.44 5.3 5.37 229741384 5.37
2018-03-22 5.58 5.65 5.5 5.53 166900399 5.53
2018-03-21 5.43 5.58 5.42 5.47 194198332 5.47
2018-03-20 5.29 5.38 5.29 5.34 91153995 5.34
2018-03-19 5.32 5.41 5.3 5.34 51558382 5.34
2018-03-16 5.3 5.34 5.28 5.32 93736176 5.32
2018-03-15 5.33 5.38 5.3 5.37 87851036 5.37
2018-03-14 5.38 5.41 5.32 5.39 62500304 5.39
2018-03-13 5.43 5.45 5.37 5.41 60170394 5.41
2018-03-12 5.47 5.48 5.42 5.43 94664571 5.43
2018-03-09 5.42 5.42 5.33 5.35 77979805 5.35
2018-03-08 5.29 5.4 5.29 5.36 90428907 5.36
2018-03-07 5.33 5.37 5.25 5.27 125596099 5.27
2018-03-06 5.38 5.44 5.36 5.38 155362157 5.38
2018-03-05 5.35 5.42 5.21 5.24 140991455 5.24
2018-03-02 5.35 5.39 5.3 5.35 191449517 5.35
2018-03-01 5.42 5.49 5.37 5.46 125641530 5.46
2018-02-28 5.56 5.63 5.48 5.53 140594659 5.53
2018-02-27 5.68 5.72 5.56 5.62 131279790 5.62
2018-02-26 5.64 5.71 5.6 5.62 138584619 5.62
2018-02-23 5.58 5.63 5.52 5.57 104795260 5.57
2018-02-22 5.5 5.55 5.46 5.48 169520133 5.48
2018-02-21 5.46 5.59 5.44 5.57 134229334 5.57
2018-02-20 5.45 5.53 5.38 5.42 118340136 5.42
2018-02-15 5.49 5.52 5.45 5.45 145481067 5.45
2018-02-14 5.3 5.38 5.26 5.34 114993069 5.34
2018-02-13 5.4 5.4 5.29 5.31 126961811 5.31
2018-02-12 5.37 5.42 5.22 5.29 145602107 5.29
2018-02-09 5.4 5.44 5.3 5.38 279536081 5.38
2018-02-08 5.59 5.64 5.51 5.57 178068706 5.57
2018-02-07 5.92 5.97 5.62 5.66 312321414 5.66
2018-02-06 5.9 5.92 5.72 5.81 386671180 5.81
2018-02-05 6.07 6.2 6.06 6.17 160418024 6.17
2018-02-02 6.14 6.39 6.11 6.33 257531075 6.33
2018-02-01 6.16 6.21 6.07 6.1 173641935 6.1
2018-01-31 6.03 6.21 6.02 6.2 275017105 6.2
2018-01-30 6.38 6.42 6.22 6.25 238057976 6.25
2018-01-29 6.46 6.66 6.44 6.48 292896129 6.48
2018-01-26 6.35 6.4 6.22 6.38 210386740 6.38
2018-01-25 6.3 6.53 6.3 6.35 384463731 6.35
2018-01-24 5.95 6.34 5.93 6.21 532385323 6.21
2018-01-23 5.88 5.92 5.84 5.9 131553090 5.9
2018-01-22 5.82 5.91 5.77 5.87 160414598 5.87
2018-01-19 5.86 5.86 5.72 5.8 154321122 5.8
2018-01-18 5.86 5.88 5.76 5.83 130127526 5.83
2018-01-17 5.84 5.87 5.73 5.82 167783593 5.82
2018-01-16 5.97 5.98 5.87 5.9 133964159 5.9
2018-01-15 5.99 6 5.88 5.91 157651005 5.91
2018-01-12 5.99 5.99 5.91 5.93 190708269 5.93
2018-01-11 5.87 5.93 5.83 5.88 110045629 5.88
2018-01-10 5.85 5.95 5.8 5.82 229266922 5.82
2018-01-09 5.76 5.8 5.74 5.78 83752729 5.78
2018-01-08 5.8 5.82 5.65 5.76 166058005 5.76
2018-01-05 5.83 5.87 5.76 5.8 211226017 5.8
2018-01-04 5.59 5.8 5.57 5.78 335204685 5.78
2018-01-03 5.58 5.59 5.49 5.5 162299145 5.5
2018-01-02 5.46 5.58 5.46 5.58 169165519 5.58
2017-12-29 5.49 5.52 5.44 5.45 61529460 5.45
2017-12-28 5.54 5.55 5.46 5.48 120988365 5.48
2017-12-27 5.52 5.6 5.52 5.52 165327725 5.52
2017-12-22 5.47 5.49 5.44 5.49 82421047 5.49
2017-12-21 5.32 5.47 5.32 5.44 72743026 5.44
2017-12-20 5.38 5.42 5.37 5.41 63148576 5.41
2017-12-19 5.39 5.45 5.36 5.42 108192762 5.42
2017-12-18 5.32 5.38 5.29 5.35 49735706 5.35
2017-12-15 5.36 5.4 5.29 5.36 127454866 5.36
2017-12-14 5.43 5.45 5.36 5.41 143509577 5.41
2017-12-13 5.24 5.42 5.22 5.41 270938680 5.41
2017-12-12 5.21 5.23 5.15 5.21 121267573 5.21
2017-12-11 5.15 5.21 5.12 5.15 108203263 5.15
2017-12-08 5.11 5.16 5.08 5.13 71422827 5.13
2017-12-07 5.21 5.23 5.11 5.15 139042505 5.15
2017-12-06 5.36 5.36 5.2 5.22 117800558 5.22
2017-12-05 5.29 5.34 5.26 5.31 67042934 5.31
2017-12-04 5.25 5.38 5.25 5.32 110802024 5.32
2017-12-01 5.28 5.32 5.23 5.24 75212281 5.24
2017-11-30 5.21 5.26 5.19 5.25 171800533 5.25
2017-11-29 5.29 5.32 5.23 5.24 80112621 5.24
2017-11-28 5.35 5.35 5.22 5.28 139699020 5.28
2017-11-27 5.34 5.38 5.3 5.35 106813997 5.35
2017-11-24 5.35 5.38 5.31 5.34 115714693 5.34
2017-11-23 5.35 5.42 5.28 5.3 157535657 5.3
2017-11-22 5.25 5.31 5.25 5.29 162071448 5.29
2017-11-21 5.15 5.21 5.1 5.19 152067812 5.19
2017-11-20 5.23 5.26 5.13 5.16 136393540 5.16
2017-11-17 5.26 5.29 5.18 5.2 119726935 5.2
2017-11-16 5.18 5.27 5.18 5.24 115020295 5.24
2017-11-15 5.31 5.33 5.2 5.25 254335285 5.25
2017-11-14 5.43 5.51 5.38 5.42 139419754 5.42
2017-11-13 5.53 5.57 5.45 5.49 161132751 5.49
2017-11-10 5.56 5.63 5.53 5.57 142354703 5.57
2017-11-09 5.54 5.6 5.51 5.56 139631514 5.56
2017-11-08 5.58 5.63 5.49 5.51 229366347 5.51
2017-11-07 5.51 5.62 5.5 5.58 425450850 5.58
2017-11-06 5.35 5.45 5.28 5.44 317603262 5.44
2017-11-03 5.36 5.43 5.28 5.28 190475841 5.28
2017-11-02 5.12 5.35 5.11 5.3 401105324 5.3
2017-11-01 5.1 5.14 5.1 5.11 116375608 5.11
2017-10-31 5.15 5.15 5.08 5.09 115736204 5.09
2017-10-30 5.03 5.15 5.02 5.09 246722032 5.09
2017-10-27 4.95 5 4.94 4.98 60466223 4.98
2017-10-26 4.93 4.97 4.92 4.95 73317362 4.95
2017-10-25 4.96 4.98 4.93 4.97 73665450 4.97
2017-10-24 4.92 4.97 4.92 4.93 62639738 4.93
2017-10-23 5.01 5.02 4.91 4.97 88322452 4.97
2017-10-20 5 5.02 4.94 5.01 71883508 5.01
2017-10-19 5.05 5.06 4.97 4.99 128817260 4.99
2017-10-18 5.04 5.06 5.02 5.05 66808253 5.05
2017-10-17 5.07 5.08 5.05 5.05 86836316 5.05
2017-10-16 5.02 5.05 5.01 5.04 72466048 5.04
2017-10-13 4.99 5.01 4.97 4.99 70715769 4.99
2017-10-12 5.03 5.05 4.99 4.99 44851915 4.99
2017-10-11 5.02 5.07 5.02 5.03 95439159 5.03
2017-10-10 4.98 5 4.96 5 49030277 5
2017-10-09 4.99 5.01 4.96 5 61758646 5
2017-10-06 5.08 5.09 5.02 5.04 93725466 5.04
2017-10-04 5.03 5.04 4.98 5.02 71895775 5.02
2017-10-03 5 5.06 4.92 4.99 151122382 4.99
2017-09-29 4.91 4.98 4.91 4.95 110635890 4.95
2017-09-28 4.98 4.99 4.9 4.91 166519421 4.91
2017-09-27 5 5.03 4.95 5.01 108169506 5.01
2017-09-26 4.89 5.03 4.88 5 277495651 5
2017-09-25 4.86 4.87 4.8 4.83 118964224 4.83
2017-09-22 4.91 4.93 4.86 4.88 76636030 4.88
2017-09-21 4.91 4.94 4.89 4.91 80921337 4.91
2017-09-20 4.96 4.96 4.88 4.91 98371253 4.91
2017-09-19 4.92 4.96 4.9 4.93 62366965 4.93
2017-09-18 4.96 5.01 4.94 4.96 86004948 4.96
2017-09-15 4.97 4.98 4.9 4.95 133055185 4.95
2017-09-14 4.99 5.01 4.92 4.97 71062975 4.97
2017-09-13 5.02 5.03 4.94 4.99 70747637 4.99
2017-09-12 5.02 5.03 4.99 5.02 78817839 5.02
2017-09-11 5.04 5.04 4.99 5 54514758 5
2017-09-08 4.99 5.05 4.99 5.01 60369107 5.01
2017-09-07 5.01 5.06 4.98 4.98 97347260 4.98
2017-09-06 5.04 5.05 4.99 5.02 86131281 4.98
2017-09-05 5.04 5.06 5.01 5.03 58598952 4.99
2017-09-04 5.06 5.11 5.02 5.05 80602888 5.01
2017-09-01 5.02 5.09 5.02 5.06 118015046 5.02
2017-08-31 5.03 5.04 4.98 5 95456116 4.96
2017-08-30 5 5.04 4.97 5.02 119514000 4.98
2017-08-29 4.96 4.99 4.95 4.98 78592715 4.94
2017-08-28 5.04 5.05 4.95 5 146248192 4.96
2017-08-25 5 5.04 4.97 5 271249634 4.96
2017-08-24 4.95 4.95 4.82 4.82 106019265 4.79
2017-08-22 4.88 4.89 4.84 4.86 80090951 4.83
2017-08-21 4.82 4.92 4.81 4.86 121587415 4.83
2017-08-18 4.81 4.83 4.79 4.79 103831298 4.76
2017-08-17 4.85 4.87 4.81 4.82 106760515 4.79
2017-08-16 4.88 4.89 4.84 4.87 45232683 4.84
2017-08-15 4.91 4.92 4.85 4.86 162134320 4.83
2017-08-14 4.92 4.98 4.91 4.95 50328303 4.91
2017-08-11 4.94 4.99 4.9 4.93 132931275 4.89
2017-08-10 5 5.03 4.95 4.99 85499121 4.95
2017-08-09 5.01 5.01 4.98 5 78201364 4.96
2017-08-08 5 5.04 4.99 5.04 86299786 5
2017-08-07 5.04 5.07 5.02 5.02 84652251 4.98
2017-08-04 5 5.04 5 5.02 66808994 4.98
2017-08-03 5.03 5.04 5 5.01 54037771 4.97
2017-08-02 5.09 5.1 5.01 5.02 114172162 4.98
2017-08-01 5.17 5.18 5.08 5.08 177060138 5.04
2017-07-31 5.06 5.09 5.03 5.03 82383611 4.99
2017-07-28 5.03 5.05 4.98 5.03 101814771 4.99
2017-07-27 5.1 5.16 5.07 5.07 215562489 5.03
2017-07-26 5.01 5.08 4.98 5.05 251284181 5.01
2017-07-25 4.9 4.94 4.87 4.9 77845747 4.86
2017-07-24 4.91 4.92 4.87 4.9 87268818 4.86
2017-07-21 4.95 4.95 4.89 4.91 107788135 4.87
2017-07-20 4.97 5.03 4.93 4.94 113126999 4.9
2017-07-19 4.92 4.97 4.91 4.95 67710438 4.91
2017-07-18 4.86 4.93 4.86 4.91 63856846 4.87
2017-07-17 4.92 4.93 4.87 4.88 74190782 4.84
2017-07-14 4.85 4.91 4.83 4.88 81594251 4.84
2017-07-13 4.84 4.9 4.81 4.83 102912298 4.8
2017-07-12 4.83 4.86 4.77 4.79 80215634 4.76
2017-07-11 4.75 4.79 4.74 4.78 100816024 4.75
2017-07-10 4.82 4.82 4.72 4.77 168862636 4.74
2017-07-07 4.83 4.85 4.82 4.84 65496343 4.81
2017-07-06 4.88 4.89 4.86 4.88 100865221 4.84
2017-07-05 4.98 4.99 4.92 4.94 128463356 4.9
2017-07-04 4.81 5.03 4.8 4.9 322276673 4.86
2017-07-03 4.81 4.83 4.76 4.77 109993159 4.74
2017-06-30 4.79 4.81 4.76 4.78 128185666 4.75
2017-06-29 4.88 4.89 4.79 4.83 99256827 4.8
2017-06-28 4.86 4.86 4.81 4.84 68064893 4.81
2017-06-27 4.87 4.87 4.83 4.83 63828836 4.8
2017-06-26 4.85 4.88 4.83 4.87 66809526 4.84
2017-06-23 4.84 4.86 4.81 4.85 73215592 4.82
2017-06-22 4.82 4.87 4.79 4.84 89958406 4.81
2017-06-21 4.88 4.88 4.83 4.86 105251818 4.83
2017-06-20 4.95 4.97 4.89 4.92 94262305 4.88
2017-06-19 4.94 4.99 4.94 4.97 51302992 4.93
2017-06-16 4.93 4.97 4.93 4.97 75507750 4.93
2017-06-15 4.98 4.98 4.93 4.96 96984305 4.92
2017-06-14 5.02 5.03 5 5.02 116160123 4.98
2017-06-13 5.05 5.08 5.03 5.05 73643434 4.99
2017-06-12 5.07 5.09 5.02 5.03 88848012 4.97
2017-06-09 5.11 5.11 5.05 5.08 167312781 5.02
2017-06-08 5.1 5.11 5.08 5.1 77874865 5.04
2017-06-07 5.13 5.16 5.1 5.12 78380994 5.06
2017-06-06 5.14 5.16 5.12 5.13 63937629 5.07
2017-06-05 5.15 5.19 5.13 5.16 69686115 5.1
2017-06-02 5.21 5.21 5.15 5.17 68840209 5.11
2017-06-01 5.22 5.22 5.14 5.17 119140383 5.11
2017-05-31 5.23 5.27 5.16 5.19 195375912 5.13
2017-05-29 5.26 5.28 5.23 5.26 75760024 5.2
2017-05-26 5.3 5.31 5.24 5.29 119003351 5.23
2017-05-25 5.37 5.38 5.31 5.34 84214370 5.28
2017-05-24 5.33 5.35 5.31 5.32 71613142 5.26
2017-05-23 5.36 5.37 5.3 5.33 115622864 5.27
2017-05-22 5.3 5.37 5.3 5.32 111422537 5.26
2017-05-19 5.3 5.3 5.22 5.26 119350568 5.2
2017-05-18 5.34 5.34 5.28 5.31 84379452 5.25
2017-05-17 5.35 5.37 5.31 5.35 75642063 5.29
2017-05-16 5.36 5.37 5.34 5.34 95099597 5.28
2017-05-15 5.31 5.37 5.3 5.32 151306497 5.26
2017-05-12 5.29 5.34 5.26 5.31 65219644 5.25
2017-05-11 5.33 5.38 5.3 5.31 110583364 5.25
2017-05-10 5.33 5.35 5.26 5.29 148436563 5.23
2017-05-09 5.25 5.35 5.23 5.32 81980670 5.26
2017-05-08 5.31 5.32 5.24 5.25 97230289 5.19
2017-05-05 5.28 5.29 5.19 5.24 150807498 5.18
2017-05-04 5.4 5.43 5.31 5.37 130634996 5.31
2017-05-02 5.46 5.5 5.41 5.45 73581973 5.39
2017-04-28 5.48 5.51 5.47 5.48 39540164 5.42
2017-04-27 5.49 5.51 5.46 5.49 91019782 5.43
2017-04-26 5.5 5.56 5.5 5.52 76617272 5.46
2017-04-25 5.56 5.56 5.5 5.53 103178344 5.47
2017-04-24 5.51 5.54 5.44 5.51 99173567 5.45
2017-04-21 5.58 5.6 5.51 5.52 73648475 5.46
2017-04-20 5.53 5.56 5.48 5.56 115111824 5.5
2017-04-19 5.6 5.62 5.5 5.56 95646523 5.5
2017-04-18 5.65 5.68 5.61 5.63 67418119 5.57
2017-04-13 5.68 5.73 5.65 5.69 73816637 5.63
2017-04-12 5.65 5.69 5.62 5.68 89894603 5.62
2017-04-11 5.76 5.77 5.65 5.68 115795329 5.62
2017-04-10 5.8 5.82 5.74 5.77 59320253 5.71
2017-04-07 5.64 5.82 5.6 5.78 243227984 5.71
2017-04-06 5.66 5.69 5.61 5.65 92369637 5.59
2017-04-05 5.69 5.72 5.65 5.7 105700028 5.64
2017-04-03 5.68 5.72 5.63 5.68 61827785 5.62
2017-03-31 5.78 5.8 5.65 5.69 117192219 5.63
2017-03-30 5.79 5.8 5.73 5.76 73153046 5.7
2017-03-29 5.82 5.84 5.74 5.75 114935913 5.69
2017-03-28 5.75 5.82 5.74 5.77 79066383 5.71
2017-03-27 5.75 5.81 5.71 5.75 86063000 5.69
2017-03-24 5.83 5.83 5.73 5.78 95667526 5.71
2017-03-23 5.82 5.87 5.76 5.79 72747130 5.72
2017-03-22 5.8 5.82 5.76 5.79 95235396 5.72
2017-03-21 5.87 5.92 5.82 5.9 72713412 5.83
2017-03-20 5.8 5.88 5.8 5.87 92602721 5.8
2017-03-17 5.81 5.86 5.79 5.86 124718767 5.79
2017-03-16 5.78 5.85 5.77 5.84 163494605 5.77
2017-03-15 5.65 5.67 5.61 5.66 63489607 5.6
2017-03-14 5.66 5.7 5.62 5.69 77158115 5.63
2017-03-13 5.66 5.73 5.66 5.7 82073903 5.64
2017-03-10 5.72 5.74 5.61 5.68 136037157 5.62
2017-03-09 5.76 5.78 5.72 5.76 139096363 5.7
2017-03-08 5.9 5.91 5.86 5.89 70358526 5.82
2017-03-07 5.87 5.94 5.86 5.92 59439064 5.85
2017-03-06 5.86 5.91 5.82 5.88 80989438 5.81
2017-03-03 5.86 5.86 5.8 5.85 107342765 5.78
2017-03-02 5.9 5.93 5.85 5.86 139305963 5.79
2017-03-01 5.93 5.93 5.82 5.83 144007551 5.76
2017-02-28 6.02 6.04 5.89 5.91 149484000 5.84
2017-02-27 6.1 6.1 6.01 6.02 129001824 5.95
2017-02-24 6.13 6.16 6.1 6.11 97149663 6.04
2017-02-23 6.15 6.19 6.11 6.11 102625171 6.04
2017-02-22 6.19 6.21 6.12 6.21 123772424 6.14
2017-02-21 6.11 6.18 6.11 6.14 114457714 6.07
2017-02-20 6.04 6.16 6.04 6.11 97872790 6.04
2017-02-17 6.07 6.07 6 6.04 84921573 5.97
2017-02-16 6.06 6.1 6.02 6.03 144767051 5.96
2017-02-15 6.16 6.17 6.1 6.1 115409400 6.03
2017-02-14 6.16 6.17 6.08 6.14 100651492 6.07
2017-02-13 6.2 6.21 6.15 6.17 102762015 6.1
2017-02-10 6.02 6.21 6.02 6.12 165491964 6.05
2017-02-09 6.01 6.07 6 6 120412629 5.93
2017-02-08 6.01 6.04 5.93 6.04 120091839 5.97
2017-02-07 6.02 6.05 5.97 6.05 90055182 5.98
2017-02-06 6.06 6.09 5.99 6.07 88385208 6
2017-02-03 6.09 6.1 5.95 6.04 127371521 5.97
2017-02-02 6.15 6.16 6.06 6.09 69406750 6.02
2017-02-01 6.15 6.2 6.05 6.13 120574430 6.06
2017-01-27 6.32 6.32 6.22 6.22 50157783 6.15
2017-01-26 6.27 6.34 6.23 6.3 95368596 6.23
2017-01-25 6.17 6.27 6.16 6.25 73283276 6.18
2017-01-24 6.12 6.21 6.1 6.18 102177840 6.11
2017-01-23 6.13 6.24 6.08 6.08 89049649 6.01
2017-01-20 6.25 6.25 6.09 6.13 117002172 6.06
2017-01-19 6.29 6.29 6.18 6.24 87863303 6.17
2017-01-18 6.24 6.38 6.24 6.32 103494375 6.25
2017-01-17 6.18 6.28 6.17 6.24 73870316 6.17
2017-01-16 6.24 6.26 6.1 6.17 83335367 6.1
2017-01-13 6.17 6.31 6.17 6.28 103290400 6.21
2017-01-12 6.2 6.22 6.11 6.12 107076722 6.05
2017-01-11 6.16 6.18 6.13 6.17 153471061 6.1
2017-01-10 6.11 6.18 6.04 6.18 136437776 6.11
2017-01-09 6.03 6.27 6.03 6.18 177872033 6.11
2017-01-06 6.03 6.14 6.02 6.04 178891778 5.97
2017-01-05 5.83 6.01 5.81 5.97 186466227 5.9
2017-01-04 5.82 5.82 5.67 5.73 113050154 5.67
2017-01-03 5.75 5.8 5.72 5.8 57195219 5.73
2016-12-30 5.8 5.84 5.76 5.78 60770934 5.71
2016-12-29 5.79 5.84 5.75 5.78 81249115 5.71
2016-12-28 5.77 5.95 5.75 5.84 101711755 5.77
2016-12-23 5.82 5.83 5.74 5.81 83664019 5.74
2016-12-22 5.9 5.96 5.8 5.82 82275780 5.75
2016-12-21 5.89 5.99 5.84 5.95 97788291 5.88
2016-12-20 5.94 5.96 5.85 5.86 61183204 5.79
2016-12-19 5.92 5.98 5.84 5.92 104859834 5.85
2016-12-16 5.86 5.96 5.83 5.88 105877299 5.81
2016-12-15 5.95 5.95 5.81 5.91 190607544 5.84
2016-12-14 5.94 6.03 5.87 6.02 363523964 5.95
2016-12-13 5.5 5.76 5.49 5.76 293252437 5.7
2016-12-12 5.56 5.59 5.45 5.47 204441445 5.41
2016-12-09 5.53 5.53 5.38 5.44 129056853 5.38
2016-12-08 5.55 5.58 5.45 5.51 98912031 5.45
2016-12-07 5.54 5.54 5.48 5.51 53693657 5.45
2016-12-06 5.53 5.56 5.48 5.52 61420592 5.46
2016-12-05 5.54 5.55 5.4 5.47 86822623 5.41
2016-12-02 5.54 5.64 5.49 5.49 219334782 5.43
2016-12-01 5.59 5.59 5.52 5.52 244940573 5.46
2016-11-30 5.34 5.35 5.27 5.27 95793861 5.21
2016-11-29 5.34 5.37 5.31 5.34 98282207 5.28
2016-11-28 5.32 5.38 5.29 5.35 66871838 5.29
2016-11-25 5.35 5.39 5.32 5.36 57914344 5.3
2016-11-24 5.33 5.37 5.28 5.35 56641867 5.29
2016-11-23 5.38 5.43 5.36 5.39 84391118 5.33
2016-11-22 5.29 5.45 5.29 5.4 170244165 5.34
2016-11-21 5.17 5.23 5.13 5.2 67542764 5.14
2016-11-18 5.14 5.19 5.1 5.18 49057188 5.12
2016-11-17 5.17 5.23 5.15 5.18 65504285 5.12
2016-11-16 5.24 5.28 5.21 5.21 106786018 5.15
2016-11-15 5.16 5.18 5.1 5.16 64841246 5.1
2016-11-14 5.12 5.16 5.07 5.13 97834341 5.07
2016-11-11 5.22 5.23 5.12 5.19 121769292 5.13
2016-11-10 5.3 5.35 5.26 5.27 75363389 5.21
2016-11-09 5.44 5.44 5.04 5.2 226565947 5.14
2016-11-08 5.45 5.45 5.33 5.4 49582508 5.34
2016-11-07 5.34 5.42 5.29 5.39 63421055 5.33
2016-11-04 5.23 5.34 5.23 5.3 75848101 5.24
2016-11-03 5.25 5.35 5.25 5.26 68142390 5.2
2016-11-02 5.29 5.34 5.27 5.28 76010880 5.22
2016-11-01 5.34 5.45 5.31 5.4 97030231 5.34
2016-10-31 5.32 5.37 5.28 5.34 64767152 5.28
2016-10-28 5.43 5.44 5.34 5.38 60907810 5.32
2016-10-27 5.52 5.52 5.37 5.41 129071337 5.35
2016-10-26 5.57 5.61 5.52 5.52 81750617 5.46
2016-10-25 5.68 5.7 5.63 5.64 95015011 5.58
2016-10-24 5.62 5.72 5.55 5.69 193200317 5.63
2016-10-20 5.46 5.59 5.46 5.54 148478368 5.48
2016-10-19 5.41 5.43 5.36 5.38 41376453 5.32
2016-10-18 5.33 5.43 5.32 5.39 95340072 5.33
2016-10-17 5.37 5.37 5.28 5.31 77626617 5.25
2016-10-14 5.36 5.42 5.28 5.36 95849192 5.3
2016-10-13 5.41 5.43 5.29 5.32 132729174 5.26
2016-10-12 5.52 5.52 5.41 5.47 128133574 5.41
2016-10-11 5.65 5.71 5.47 5.55 196447774 5.49
2016-10-07 5.6 5.61 5.5 5.52 120062941 5.46
2016-10-06 5.41 5.59 5.4 5.57 307701499 5.51
2016-10-05 5.16 5.4 5.15 5.35 272678631 5.29
2016-10-04 5.16 5.21 5.14 5.19 82348954 5.13
2016-10-03 5.13 5.18 5.11 5.12 67435619 5.06
2016-09-30 5.08 5.14 5.06 5.09 100088460 5.03
2016-09-29 5.14 5.22 5.12 5.13 188618191 5.07
2016-09-28 4.97 5 4.92 4.98 59383365 4.92
2016-09-27 4.95 5.03 4.95 5 67570582 4.94
2016-09-26 5.03 5.05 4.95 4.98 71381614 4.92
2016-09-23 5.06 5.11 5.04 5.06 72543185 5
2016-09-22 5.09 5.15 5.02 5.03 149907382 4.97
2016-09-21 4.97 5.07 4.97 5 79557354 4.94
2016-09-20 4.99 5.01 4.95 4.96 61732080 4.9
2016-09-19 5.01 5.05 4.97 4.99 93780938 4.93
2016-09-15 4.97 5.01 4.93 4.96 81163893 4.9
2016-09-14 5.01 5.06 4.95 4.99 116691423 4.93
2016-09-13 5.12 5.16 5.03 5.04 90627195 4.98
2016-09-12 5.12 5.15 5.1 5.11 125783158 5.03
2016-09-09 5.25 5.3 5.22 5.22 205544184 5.14
2016-09-08 5.23 5.26 5.21 5.23 67512780 5.15
2016-09-07 5.22 5.25 5.19 5.23 80007650 5.15
2016-09-06 5.25 5.32 5.24 5.24 97337532 5.16
2016-09-05 5.28 5.3 5.21 5.24 72488767 5.16
2016-09-02 5.11 5.21 5.11 5.18 55584227 5.1
2016-09-01 5.18 5.18 5.11 5.14 84556421 5.06
2016-08-31 5.24 5.25 5.17 5.18 76666572 5.1
2016-08-30 5.26 5.27 5.21 5.24 43820075 5.16
2016-08-29 5.26 5.29 5.19 5.22 59604961 5.14
2016-08-26 5.25 5.32 5.25 5.26 73785327 5.18
2016-08-25 5.22 5.24 5.16 5.22 67910016 5.14
2016-08-24 5.3 5.3 5.22 5.27 53813307 5.19
2016-08-23 5.23 5.29 5.21 5.28 57221275 5.2
2016-08-22 5.31 5.35 5.24 5.31 78730809 5.22
2016-08-19 5.4 5.43 5.31 5.32 76337946 5.23
2016-08-18 5.39 5.44 5.31 5.34 98651375 5.25
2016-08-17 5.42 5.45 5.36 5.38 100085781 5.29
2016-08-16 5.36 5.48 5.36 5.39 111652388 5.3
2016-08-15 5.34 5.39 5.3 5.34 114376952 5.25
2016-08-12 5.34 5.4 5.3 5.34 89287592 5.25
2016-08-11 5.3 5.33 5.25 5.27 70778123 5.19
2016-08-10 5.35 5.36 5.27 5.31 60556817 5.22
2016-08-09 5.31 5.35 5.3 5.33 45715259 5.24
2016-08-08 5.32 5.33 5.24 5.31 52826727 5.22
2016-08-05 5.28 5.3 5.24 5.27 59214516 5.19
2016-08-04 5.29 5.29 5.2 5.23 51015765 5.15
2016-08-03 5.2 5.23 5.16 5.21 78849178 5.13
2016-08-01 5.31 5.39 5.28 5.31 75640680 5.22
2016-07-29 5.28 5.3 5.23 5.26 79714067 5.18
2016-07-28 5.33 5.36 5.25 5.36 69076881 5.27
2016-07-27 5.32 5.38 5.25 5.37 86772462 5.28
2016-07-26 5.28 5.34 5.24 5.28 105598442 5.2
2016-07-25 5.4 5.4 5.25 5.35 74897836 5.26
2016-07-22 5.33 5.39 5.31 5.37 44532339 5.28
2016-07-21 5.44 5.45 5.34 5.38 51127071 5.29
2016-07-20 5.38 5.44 5.35 5.4 51217951 5.31
2016-07-19 5.46 5.46 5.36 5.4 59125710 5.31
2016-07-18 5.46 5.5 5.42 5.5 48033200 5.41
2016-07-15 5.49 5.5 5.42 5.47 54440099 5.38
2016-07-14 5.36 5.49 5.36 5.48 71823590 5.39
2016-07-13 5.44 5.48 5.39 5.41 70153149 5.32
2016-07-12 5.38 5.4 5.33 5.39 85456276 5.3
2016-07-11 5.36 5.38 5.29 5.31 72633818 5.22
2016-07-08 5.24 5.25 5.17 5.23 61800137 5.15
2016-07-07 5.21 5.29 5.18 5.26 61651752 5.18
2016-07-06 5.14 5.18 5.05 5.14 79829403 5.06
2016-07-05 5.29 5.32 5.21 5.23 49242570 5.15
2016-07-04 5.36 5.39 5.3 5.35 64728684 5.26
2016-06-30 5.29 5.34 5.24 5.29 80688171 5.21
2016-06-29 5.13 5.18 5.1 5.18 47634944 5.1
2016-06-28 5.03 5.09 5.01 5.06 68804496 4.98
2016-06-27 5.09 5.14 5.05 5.1 110707949 5.02
2016-06-24 5.38 5.49 5 5.18 199009367 5.1
2016-06-23 5.43 5.43 5.36 5.42 38065368 5.33
2016-06-22 5.34 5.42 5.31 5.4 66537341 5.31
2016-06-21 5.28 5.38 5.28 5.31 47389550 5.22
2016-06-20 5.28 5.29 5.22 5.28 72582103 5.2
2016-06-17 5.28 5.28 5.14 5.19 70361621 5.11
2016-06-16 5.25 5.29 5.12 5.18 82104682 5.1
2016-06-15 5.21 5.38 5.21 5.3 80878610 5.21
2016-06-14 5.45 5.45 5.28 5.34 67174038 5.25
2016-06-13 5.52 5.54 5.35 5.41 126965145 5.32
2016-06-10 5.72 5.73 5.65 5.66 67280536 5.57
2016-06-08 5.64 5.76 5.59 5.72 108627223 5.63
2016-06-07 5.56 5.63 5.5 5.59 94266704 5.5
2016-06-06 5.44 5.48 5.34 5.45 44324453 5.36
2016-06-03 5.46 5.48 5.35 5.38 74034301 5.29
2016-06-02 5.33 5.46 5.3 5.42 56252430 5.33
2016-06-01 5.35 5.39 5.33 5.37 43375784 5.28
2016-05-31 5.22 5.42 5.22 5.34 124859400 5.25
2016-05-30 5.29 5.38 5.27 5.32 60377548 5.2
2016-05-27 5.35 5.39 5.25 5.35 64992986 5.23
2016-05-26 5.36 5.4 5.33 5.35 51923545 5.23
2016-05-25 5.29 5.41 5.24 5.33 97850772 5.21
2016-05-24 5.16 5.18 5.05 5.13 70047023 5.02
2016-05-23 5.2 5.26 5.18 5.2 55222503 5.09
2016-05-20 5.23 5.3 5.2 5.24 57619891 5.13
2016-05-19 5.26 5.28 5.18 5.21 55781345 5.1
2016-05-18 5.35 5.37 5.26 5.3 75755241 5.19
2016-05-17 5.39 5.47 5.35 5.42 89442471 5.3
2016-05-16 5.21 5.34 5.15 5.29 76218230 5.18
2016-05-13 5.27 5.32 5.21 5.29 83086162 5.18
2016-05-12 5.4 5.41 5.32 5.36 62334402 5.24
2016-05-11 5.41 5.46 5.3 5.32 65627833 5.2
2016-05-10 5.21 5.39 5.21 5.36 91215350 5.24
2016-05-09 5.42 5.48 5.3 5.35 108061165 5.23
2016-05-06 5.55 5.55 5.35 5.36 137963500 5.24
2016-05-05 5.46 5.58 5.45 5.54 105345000 5.42
2016-05-04 5.55 5.58 5.46 5.57 117783215 5.45
2016-05-03 5.71 5.71 5.61 5.63 94764661 5.51
2016-04-29 5.72 5.77 5.64 5.71 166494168 5.59
2016-04-28 5.87 6.03 5.81 5.92 223154680 5.79
2016-04-27 5.63 5.82 5.61 5.81 172595897 5.68
2016-04-26 5.61 5.66 5.46 5.62 83952436 5.5
2016-04-25 5.55 5.64 5.51 5.61 101693751 5.49
2016-04-22 5.48 5.67 5.45 5.6 141331253 5.48
2016-04-21 5.46 5.66 5.44 5.55 158418967 5.43
2016-04-20 5.46 5.46 5.24 5.35 84992435 5.23
2016-04-19 5.38 5.45 5.31 5.43 85957441 5.31
2016-04-18 5.11 5.26 5.1 5.23 120566594 5.12
2016-04-15 5.35 5.36 5.25 5.33 56651825 5.21
2016-04-14 5.34 5.35 5.22 5.34 81906173 5.22
2016-04-13 5.1 5.34 5.09 5.33 206954724 5.21
2016-04-12 4.96 5 4.93 4.97 71677127 4.86
2016-04-11 4.87 4.99 4.86 4.91 77493995 4.8
2016-04-08 4.8 4.89 4.76 4.88 97306001 4.77
2016-04-07 4.95 4.99 4.85 4.88 69851268 4.77
2016-04-06 4.81 4.95 4.81 4.85 87104905 4.75
2016-04-05 5.07 5.07 4.83 4.86 127776596 4.75
2016-04-01 5.16 5.16 5.04 5.07 52642465 4.96
2016-03-31 5.19 5.19 5.12 5.16 52706765 5.05
2016-03-30 5.1 5.18 5.06 5.14 82919634 5.03
2016-03-29 5.14 5.2 4.97 4.99 98906369 4.88
2016-03-24 5.2 5.22 5.08 5.14 120236169 5.03
2016-03-23 5.31 5.37 5.29 5.37 43469120 5.25
2016-03-22 5.35 5.39 5.29 5.32 53645266 5.2
2016-03-21 5.34 5.39 5.28 5.31 73678351 5.2
2016-03-18 5.41 5.48 5.36 5.4 88587042 5.28
2016-03-17 5.42 5.46 5.35 5.42 105314073 5.3
2016-03-16 5.33 5.36 5.17 5.19 85953100 5.08
2016-03-15 5.31 5.38 5.26 5.31 70561085 5.2
2016-03-14 5.5 5.5 5.34 5.39 74274438 5.27
2016-03-11 5.24 5.43 5.2 5.42 81018619 5.3
2016-03-10 5.3 5.38 5.27 5.29 90354453 5.18
2016-03-09 5.26 5.27 5.17 5.25 72903857 5.14
2016-03-08 5.47 5.48 5.29 5.36 85792497 5.24
2016-03-07 5.54 5.59 5.4 5.41 122703364 5.29
2016-03-04 5.43 5.44 5.33 5.38 79295067 5.26
2016-03-03 5.4 5.45 5.25 5.35 92459281 5.23
2016-03-02 5.31 5.4 5.29 5.34 128522033 5.22
2016-03-01 5.09 5.18 5.04 5.16 68985174 5.05
2016-02-29 5.12 5.14 4.96 4.99 78393278 4.88
2016-02-26 5.09 5.24 5.05 5.17 112010029 5.06
2016-02-25 5.09 5.1 4.91 4.94 72235161 4.83
2016-02-24 5.01 5.07 5.01 5.07 50607874 4.96
2016-02-23 5.2 5.22 5.09 5.18 77383796 5.07
2016-02-22 5.07 5.13 5.03 5.11 66075003 5
2016-02-19 4.97 5.12 4.97 5.09 94379760 4.98
2016-02-18 5.1 5.11 5.03 5.11 144886847 5
2016-02-17 4.86 4.94 4.76 4.82 125791144 4.72
2016-02-16 4.74 5.04 4.71 4.97 218884230 4.86
2016-02-15 4.61 4.69 4.59 4.67 92044719 4.57
2016-02-12 4.45 4.62 4.44 4.5 67795141 4.4
2016-02-11 4.71 4.71 4.35 4.47 67952675 4.37
2016-02-05 4.63 4.72 4.61 4.71 66217655 4.61
2016-02-04 4.61 4.69 4.55 4.61 99389792 4.51
2016-02-03 4.26 4.39 4.26 4.38 111669893 4.29
2016-02-02 4.54 4.6 4.5 4.57 58448935 4.47
2016-02-01 4.69 4.73 4.55 4.61 109586485 4.51
2016-01-29 4.55 4.8 4.55 4.75 149042916 4.65
2016-01-28 4.59 4.61 4.47 4.56 83453598 4.46
2016-01-27 4.55 4.6 4.44 4.51 79605664 4.41
2016-01-26 4.45 4.48 4.35 4.37 92097434 4.28
2016-01-25 4.62 4.77 4.59 4.64 134119083 4.54
2016-01-22 4.38 4.56 4.31 4.51 142392126 4.41
2016-01-21 4.29 4.38 4.17 4.18 95021165 4.09
2016-01-20 4.34 4.37 4.16 4.23 118223547 4.14
2016-01-19 4.39 4.52 4.3 4.5 86412872 4.44
2016-01-18 4.31 4.43 4.26 4.29 104558967 4.23
2016-01-15 4.46 4.51 4.36 4.38 81283111 4.32
2016-01-14 4.3 4.51 4.24 4.48 81892924 4.42
2016-01-13 4.48 4.58 4.4 4.45 93243553 4.39
2016-01-12 4.48 4.51 4.35 4.39 95630712 4.33
2016-01-11 4.5 4.52 4.43 4.45 117610210 4.39
2016-01-08 4.64 4.74 4.58 4.68 101248371 4.61
2016-01-07 4.79 4.84 4.55 4.56 191534517 4.49
2016-01-06 4.9 4.96 4.86 4.88 105238274 4.81
2016-01-05 4.98 5.08 4.92 4.94 89338403 4.87
2016-01-04 5.08 5.19 4.96 5.02 90690163 4.95
2015-12-31 5.14 5.16 5.07 5.08 43253195 5.01
2015-12-30 5.27 5.28 5.12 5.14 68773039 5.07
2015-12-29 5.23 5.27 5.18 5.19 66111390 5.12
2015-12-28 5.38 5.43 5.25 5.27 46235375 5.19
2015-12-24 5.45 5.49 5.36 5.38 55080442 5.3
2015-12-23 5.13 5.3 5.13 5.26 87742396 5.18
2015-12-22 5.15 5.16 5.04 5.09 76745208 5.02
2015-12-21 5.12 5.22 5.11 5.13 76377052 5.06
2015-12-18 5.07 5.12 5.06 5.09 99107488 5.02
2015-12-17 5.3 5.3 5.14 5.2 97199171 5.12
2015-12-16 5.19 5.4 5.17 5.3 96388003 5.22
2015-12-15 4.99 5.13 4.98 5.05 55621802 4.98
2015-12-14 5 5.06 4.93 5.02 61877291 4.95
2015-12-11 5.19 5.22 5.07 5.08 79734707 5.01
2015-12-10 5.22 5.27 5.15 5.17 62922287 5.1
2015-12-09 5.23 5.31 5.22 5.23 62385829 5.15
2015-12-08 5.3 5.32 5.22 5.3 112270030 5.22
2015-12-07 5.48 5.53 5.4 5.42 89255545 5.34
2015-12-04 5.54 5.66 5.52 5.54 130125783 5.46
2015-12-03 5.6 5.68 5.53 5.67 118224709 5.59
2015-12-02 5.66 5.71 5.62 5.7 70924226 5.62
2015-12-01 5.56 5.75 5.56 5.65 94785794 5.57
2015-11-30 5.49 5.64 5.44 5.51 168144082 5.43
2015-11-27 5.76 5.78 5.51 5.54 123780947 5.46
2015-11-26 5.72 5.84 5.71 5.75 81038559 5.67
2015-11-25 5.75 5.82 5.7 5.73 115195349 5.65
2015-11-24 5.64 5.73 5.62 5.71 73818708 5.63
2015-11-23 5.6 5.71 5.53 5.65 143737392 5.57
2015-11-20 5.5 5.69 5.47 5.63 87409568 5.55
2015-11-19 5.43 5.58 5.33 5.51 169244993 5.43
2015-11-18 5.59 5.59 5.39 5.41 134498228 5.33
2015-11-17 5.62 5.68 5.57 5.59 117138922 5.51
2015-11-16 5.51 5.58 5.47 5.48 124854652 5.4
2015-11-13 5.76 5.78 5.63 5.69 104859297 5.61
2015-11-12 5.79 5.97 5.72 5.93 77147724 5.84
2015-11-11 5.8 5.83 5.73 5.75 71399440 5.67
2015-11-10 5.85 5.89 5.81 5.84 78697832 5.76
2015-11-09 5.95 6.01 5.91 5.96 53668000 5.87
2015-11-06 6.11 6.13 6.02 6.05 61435854 5.96
2015-11-05 6.17 6.24 6.14 6.19 58588682 6.1
2015-11-04 6.15 6.38 6.15 6.24 122352779 6.15
2015-11-03 6.1 6.1 5.98 6 73440643 5.91
2015-11-02 6 6.05 5.95 5.99 55307995 5.9
2015-10-30 6.01 6.14 5.94 6.06 95571400 6
2015-10-29 6.2 6.36 6.18 6.19 99654300 6.13
2015-10-28 6.05 6.11 6.03 6.07 67057100 6.01
2015-10-27 6.1 6.17 6.06 6.16 117446900 6.1
2015-10-26 6.38 6.38 6.17 6.19 92404000 6.13
2015-10-23 6.35 6.4 6.3 6.32 73603500 6.25
2015-10-22 6.29 6.3 6.2 6.22 60122700 6.16
2015-10-20 6.48 6.48 6.26 6.39 79179100 6.32
2015-10-19 6.45 6.53 6.36 6.49 71827500 6.42
2015-10-16 6.5 6.6 6.46 6.5 115682000 6.43
2015-10-15 6.42 6.52 6.33 6.45 109089200 6.38
2015-10-14 6.15 6.34 6.15 6.3 76953600 6.24
2015-10-13 6.15 6.38 6.12 6.26 88642400 6.2
2015-10-12 6.3 6.42 6.3 6.39 97886900 6.32
2015-10-09 6.29 6.52 6.29 6.3 161280100 6.24
2015-10-08 6.2 6.23 6.05 6.14 153577600 6.08
2015-10-07 5.9 6.31 5.86 6.29 264204900 6.23
2015-10-06 5.69 5.87 5.66 5.75 129665600 5.69
2015-10-05 5.67 5.7 5.54 5.59 73972900 5.53
2015-10-02 5.45 5.59 5.41 5.54 96449700 5.48
2015-09-30 5.23 5.46 5.23 5.37 101412400 5.31
2015-09-29 5.32 5.32 5.1 5.19 137156800 5.14
2015-09-25 5.52 5.61 5.51 5.55 70824300 5.49
2015-09-24 5.56 5.63 5.51 5.54 51728200 5.48
2015-09-23 5.68 5.72 5.51 5.58 114095900 5.52
2015-09-22 5.72 5.89 5.71 5.79 87615200 5.73
2015-09-21 5.71 5.75 5.69 5.71 60605300 5.65
2015-09-18 5.85 5.91 5.77 5.86 104170500 5.8
2015-09-17 5.91 6.03 5.81 5.85 118077500 5.79
2015-09-16 5.78 5.87 5.62 5.83 117452600 5.77
2015-09-15 5.7 5.74 5.65 5.68 73982700 5.62
2015-09-14 5.76 5.81 5.61 5.7 101878900 5.64
2015-09-11 6.05 6.05 5.72 5.75 186182600 5.69
2015-09-10 6.01 6.02 5.83 5.98 145426700 5.92
2015-09-09 5.97 6.37 5.93 6.3 136430800 6.16
2015-09-08 5.77 5.96 5.74 5.9 104657700 5.77
2015-09-07 5.75 5.97 5.74 5.77 66738700 5.64
2015-09-04 5.94 6.01 5.73 5.81 122344200 5.68
2015-09-02 6.11 6.17 5.91 6.03 103440800 5.9
2015-09-01 6.58 6.58 6.15 6.19 100109900 6.05
2015-08-31 6.66 6.68 6.33 6.44 104288600 6.3
2015-08-28 6.8 6.83 6.46 6.49 108916700 6.35
2015-08-27 6.75 6.75 6.43 6.55 136481000 6.4
2015-08-26 6.24 6.6 6.14 6.29 120188600 6.15
2015-08-25 6.16 6.49 5.9 6.24 176119900 6.1
2015-08-24 6.36 6.5 6.2 6.35 165943900 6.21
2015-08-21 6.7 6.7 6.54 6.63 131562900 6.48
2015-08-20 7 7.05 6.7 6.8 126957000 6.65
2015-08-19 7.13 7.2 7.02 7.08 78583100 6.92
2015-08-18 7.27 7.36 7.15 7.16 54833500 7
2015-08-17 7.2 7.25 7.15 7.2 42374400 7.04
2015-08-14 7.41 7.46 7.23 7.28 65492700 7.12
2015-08-13 7.3 7.48 7.3 7.43 69940500 7.26
2015-08-12 7.23 7.31 7.15 7.29 93729300 7.13
2015-08-11 7.37 7.5 7.28 7.33 102496700 7.17
2015-08-10 7.22 7.3 7.13 7.27 77831800 7.11
2015-08-07 7.29 7.45 7.29 7.3 70097900 7.14
2015-08-06 7.38 7.39 7.29 7.31 43893000 7.15
2015-08-05 7.36 7.44 7.33 7.38 64978300 7.22
2015-08-04 7.4 7.45 7.34 7.36 90393000 7.2
2015-08-03 7.6 7.6 7.41 7.47 100844300 7.3
2015-07-31 7.8 7.84 7.61 7.69 71883000 7.52
2015-07-30 7.9 7.91 7.75 7.79 61826100 7.62
2015-07-29 7.68 7.88 7.67 7.83 87953700 7.66
2015-07-28 7.47 7.95 7.41 7.62 122702700 7.45
2015-07-27 7.75 7.77 7.4 7.47 163208800 7.3
2015-07-24 7.86 7.9 7.78 7.84 73724700 7.67
2015-07-23 7.86 7.96 7.86 7.92 55064400 7.74
2015-07-22 7.87 7.93 7.83 7.91 56133900 7.73
2015-07-21 7.91 8 7.86 7.98 61377900 7.8
2015-07-20 8.02 8.04 7.9 7.97 60998200 7.79
2015-07-17 8.05 8.07 8 8.01 62098100 7.83
2015-07-16 7.96 8.04 7.93 8.01 74271300 7.83
2015-07-15 8 8.1 7.96 8.01 102288100 7.83
2015-07-14 8 8.09 7.93 8.03 115626900 7.85
2015-07-13 8 8.19 7.93 8.12 93498100 7.94
2015-07-10 8.1 8.18 8.03 8.08 166465000 7.9
2015-07-09 8 8.25 7.82 8.02 209238300 7.84
2015-07-08 8.25 8.33 7.72 7.96 314400000 7.78
2015-07-07 8.42 8.5 8.32 8.4 153073000 8.21
2015-07-06 8.72 8.78 8.39 8.51 158386200 8.32
2015-07-03 8.67 8.73 8.6 8.67 93420200 8.48
2015-07-02 8.54 8.74 8.52 8.62 122041300 8.43
2015-06-30 8.6 8.79 8.52 8.65 130846800 8.46
2015-06-29 8.8 8.8 8.52 8.68 167600800 8.37
2015-06-26 8.88 8.95 8.71 8.75 143435500 8.44
2015-06-25 9.06 9.11 8.97 9.04 99979000 8.71
2015-06-24 9.05 9.2 9.05 9.1 158206700 8.77
2015-06-23 8.69 8.94 8.69 8.86 92493300 8.54
2015-06-22 8.68 8.8 8.65 8.73 61293800 8.42
2015-06-19 8.6 8.78 8.55 8.64 83627200 8.33
2015-06-18 8.6 8.68 8.5 8.56 79932000 8.25
2015-06-17 8.66 8.7 8.51 8.63 70055400 8.32
2015-06-16 8.75 8.79 8.58 8.61 100035400 8.3
2015-06-15 8.85 8.9 8.78 8.83 52926900 8.51
2015-06-12 8.85 9 8.83 8.93 77491900 8.61
2015-06-11 8.86 8.92 8.76 8.82 110710900 8.5
2015-06-10 8.84 8.97 8.76 8.82 91570400 8.5
2015-06-09 9.07 9.07 8.84 8.87 81351700 8.55
2015-06-08 8.85 9.09 8.85 9.02 86349300 8.7
2015-06-05 9 9.1 8.86 8.91 110873600 8.59
2015-06-04 9.1 9.2 8.85 9.06 132679500 8.73
2015-06-03 9.15 9.23 9.02 9.13 136339300 8.8
2015-06-02 9.12 9.16 9.05 9.15 80859300 8.82
2015-06-01 9.12 9.27 9.03 9.17 112817200 8.75
2015-05-29 9.22 9.3 9.15 9.19 141145300 8.77
2015-05-28 9.6 9.6 9.13 9.34 185012200 8.91
2015-05-27 9.59 9.7 9.51 9.6 83830900 9.16
2015-05-26 9.8 9.82 9.6 9.64 134178500 9.2
2015-05-22 9.43 9.6 9.43 9.53 94194000 9.09
2015-05-21 9.48 9.52 9.36 9.4 78185700 8.97
2015-05-20 9.62 9.65 9.47 9.57 60762800 9.13
2015-05-19 9.57 9.74 9.51 9.62 91386100 9.18
2015-05-18 9.61 9.61 9.39 9.49 65699700 9.05
2015-05-15 9.35 9.56 9.26 9.55 100888900 9.11
2015-05-14 9.33 9.43 9.26 9.37 84954800 8.94
2015-05-13 9.5 9.58 9.34 9.42 102863500 8.99
2015-05-12 9.42 9.47 9.36 9.4 78218300 8.97
2015-05-11 9.59 9.66 9.4 9.52 99924900 9.08
2015-05-08 9.6 9.66 9.37 9.58 122622500 9.14
2015-05-07 9.81 9.84 9.51 9.58 136005800 9.14
2015-05-06 9.98 10.14 9.85 9.86 100317500 9.41
2015-05-05 10.12 10.22 9.82 9.93 99793600 9.47
2015-05-04 10.12 10.28 10 10.04 101087200 9.58
2015-04-30 10.08 10.08 9.85 9.96 88489200 9.5
2015-04-29 10.12 10.12 9.85 10 142074200 9.54
2015-04-28 10.3 10.36 10 10.14 269790300 9.67
2015-04-27 10 10.9 10 10.64 371545600 10.15
2015-04-24 10.22 10.26 9.91 9.97 129303300 9.51
2015-04-23 10.1 10.26 10 10.06 99519000 9.6
2015-04-22 10.14 10.26 9.94 10.14 86689900 9.67
2015-04-21 9.86 10.3 9.86 10.18 142806500 9.71
2015-04-20 10.44 10.46 9.93 9.97 257863700 9.51
2015-04-17 10.52 11.04 10.48 10.62 274730100 10.13
2015-04-16 10.2 10.58 10.16 10.5 283815100 10.02
2015-04-15 10.18 10.18 9.95 10.1 173398300 9.63
2015-04-14 9.82 10.18 9.82 9.93 158769100 9.47
2015-04-13 10 10.1 9.87 10.06 183790900 9.6
2015-04-10 10.04 10.14 9.76 9.95 206429100 9.49
2015-04-09 9.56 10.34 9.52 9.93 423124100 9.47
2015-04-08 9 9.35 8.95 9.32 297801000 8.89
2015-04-02 8.77 8.79 8.69 8.75 86819600 8.35
2015-04-01 8.65 8.68 8.59 8.63 71564800 8.23
2015-03-31 8.69 8.69 8.57 8.58 122057400 8.18
2015-03-30 8.43 8.58 8.42 8.51 142041600 8.12
2015-03-27 8.36 8.41 8.25 8.34 55378100 7.96
2015-03-26 8.28 8.44 8.21 8.35 83805300 7.97
2015-03-25 8.14 8.31 8.14 8.28 69692900 7.9
2015-03-24 8.25 8.26 8.11 8.17 96549200 7.79
2015-03-23 8.31 8.38 8.18 8.3 78664300 7.92
2015-03-20 8.36 8.48 8.32 8.37 83259900 7.98
2015-03-19 8.32 8.45 8.31 8.43 78659600 8.04
2015-03-18 8.1 8.3 8.1 8.24 89936600 7.86
2015-03-17 8.12 8.17 8.1 8.13 84700400 7.76
2015-03-16 8.19 8.28 8.17 8.21 56767100 7.83
2015-03-13 8.16 8.31 8.16 8.24 68037300 7.86
2015-03-12 8.15 8.27 8.15 8.21 81635500 7.83
2015-03-11 8.25 8.34 8.17 8.19 82547800 7.81
2015-03-10 8.29 8.34 8.28 8.3 53559100 7.92
2015-03-09 8.3 8.4 8.28 8.37 91085500 7.98
2015-03-06 8.39 8.46 8.39 8.41 82398800 8.02
2015-03-05 8.54 8.56 8.36 8.45 153269000 8.06
2015-03-04 8.79 8.8 8.54 8.59 116826900 8.19
2015-03-03 8.9 8.94 8.7 8.76 120206900 8.36
2015-03-02 9.01 9.05 8.91 8.94 97123800 8.53
2015-02-27 8.97 9.06 8.89 9 87658100 8.59
2015-02-26 8.78 9.07 8.78 9.02 134683700 8.6
2015-02-25 8.86 8.88 8.77 8.84 60138900 8.43
2015-02-24 8.82 8.86 8.77 8.81 49203200 8.4
2015-02-23 8.95 8.96 8.76 8.89 74952100 8.48
2015-02-18 8.8 9.09 8.8 8.98 159242800 8.57
2015-02-17 8.61 8.73 8.61 8.71 37092400 8.31
2015-02-16 8.63 8.7 8.62 8.68 51828500 8.28
2015-02-13 8.6 8.64 8.56 8.59 62123400 8.19
2015-02-12 8.55 8.57 8.44 8.54 76457000 8.15
2015-02-11 8.52 8.6 8.51 8.52 52204100 8.13
2015-02-10 8.61 8.65 8.54 8.57 41486800 8.18
2015-02-09 8.45 8.61 8.45 8.59 51321800 8.19
2015-02-06 8.64 8.65 8.48 8.57 65523200 8.18
2015-02-05 8.85 8.85 8.51 8.56 101513700 8.17
2015-02-04 8.78 8.86 8.74 8.76 130585300 8.36
2015-02-03 8.6 8.64 8.51 8.6 110369400 8.2
2015-02-02 8.46 8.46 8.37 8.44 65676700 8.05
2015-01-30 8.49 8.5 8.33 8.39 70878700 8
2015-01-29 8.52 8.52 8.33 8.42 171948200 8.03
2015-01-28 8.66 8.68 8.58 8.6 100493800 8.2
2015-01-27 8.92 8.92 8.68 8.7 110141500 8.3
2015-01-26 8.84 8.87 8.73 8.83 69026900 8.42
2015-01-23 8.82 8.94 8.81 8.92 134407900 8.51
2015-01-22 8.67 8.83 8.66 8.7 142891900 8.3
2015-01-21 8.52 8.58 8.41 8.57 88731200 8.18
2015-01-20 8.58 8.61 8.45 8.55 82434100 8.16
2015-01-19 8.7 8.79 8.36 8.5 158000800 8.11
2015-01-16 8.77 8.79 8.67 8.72 99399000 8.32
2015-01-15 8.81 8.88 8.72 8.86 93527200 8.45
2015-01-14 8.76 8.8 8.66 8.73 78132900 8.33
2015-01-13 8.64 8.87 8.63 8.79 83015900 8.39
2015-01-12 8.78 8.81 8.66 8.77 57659700 8.37
2015-01-09 8.9 9.04 8.79 8.81 136449900 8.4
2015-01-08 8.7 8.81 8.63 8.78 171625600 8.38
2015-01-07 8.4 8.58 8.33 8.57 121092500 8.18
2015-01-06 8.61 8.62 8.45 8.53 154898500 8.14
2015-01-05 8.61 8.95 8.51 8.74 143645400 8.34
2015-01-02 8.64 8.76 8.62 8.69 72495500 8.29
2014-12-31 8.6 8.62 8.48 8.6 36587700 8.2
2014-12-30 8.75 8.8 8.46 8.53 103166800 8.14
2014-12-29 8.81 8.96 8.74 8.78 101817100 8.38
2014-12-24 8.62 8.72 8.62 8.63 30532700 8.23
2014-12-23 8.64 8.82 8.58 8.59 64354900 8.19
2014-12-22 8.59 8.84 8.53 8.72 212811200 8.32
2014-12-19 8.41 8.45 8.21 8.38 131960100 7.99
2014-12-18 8.49 8.58 8.36 8.41 202624000 8.02
2014-12-17 8.07 8.27 8.03 8.25 130635600 7.87
2014-12-16 8.04 8.15 8 8.06 161692300 7.69
2014-12-15 7.98 8.41 7.95 8.25 129707000 7.87
2014-12-12 8.02 8.15 8.02 8.09 59603900 7.72
2014-12-11 8.01 8.11 7.98 8.07 120533500 7.7
2014-12-10 8.16 8.25 8.08 8.16 93882000 7.78
2014-12-09 8.34 8.39 8.11 8.24 126818300 7.86
2014-12-08 8.59 8.63 8.4 8.52 154863100 8.13
2014-12-05 8.48 8.76 8.29 8.64 219688100 8.24
2014-12-04 8.03 8.52 7.95 8.5 198719700 8.11
2014-12-03 8.2 8.21 7.93 7.94 154629200 7.57
2014-12-02 8.24 8.3 8.14 8.19 148639800 7.81
2014-12-01 8.21 8.3 8 8.04 173837600 7.67
2014-11-28 8.4 8.47 8.21 8.41 226498800 8.02
2014-11-27 8.85 8.89 8.64 8.7 70807200 8.3
2014-11-26 8.7 8.82 8.61 8.76 134501600 8.36
2014-11-25 8.9 8.92 8.74 8.77 134772100 8.37
2014-11-24 9.04 9.06 8.96 8.99 226151000 8.58
2014-11-21 8.63 8.76 8.47 8.7 125022500 8.3
2014-11-20 8.47 8.65 8.44 8.54 96825200 8.15
2014-11-19 8.47 8.52 8.35 8.47 94648000 8.08
2014-11-18 8.65 8.71 8.49 8.54 77768100 8.15
2014-11-17 8.78 8.8 8.62 8.63 103622300 8.23
2014-11-14 8.8 8.8 8.62 8.68 154530800 8.28
2014-11-13 9.02 9.03 8.8 8.83 199772100 8.42
2014-11-12 9 9.09 8.97 9.05 95854100 8.63
2014-11-11 9.2 9.2 9 9.01 134426400 8.6
2014-11-10 9.46 9.51 9.18 9.21 88420800 8.79
2014-11-07 9.32 9.32 9.15 9.18 114562200 8.76
2014-11-06 9.37 9.39 9.22 9.31 41945100 8.88
2014-11-05 9.57 9.58 9.29 9.36 110450200 8.93
2014-11-04 9.46 9.69 9.46 9.6 85011700 9.16
2014-11-03 9.67 9.68 9.45 9.56 84991700 9.12
2014-10-31 9.68 9.95 9.64 9.71 126643900 9.26
2014-10-30 9.76 9.77 9.59 9.65 103599100 9.21
2014-10-29 9.67 9.91 9.67 9.84 127456200 9.39
2014-10-28 9.4 9.63 9.35 9.57 90656900 9.13
2014-10-27 9.5 9.53 9.38 9.46 56487300 9.02
2014-10-24 9.58 9.68 9.46 9.58 39850800 9.14
2014-10-23 9.55 9.64 9.53 9.6 57681800 9.16
2014-10-22 9.48 9.77 9.42 9.64 103582100 9.2
2014-10-21 9.34 9.52 9.28 9.36 43617900 8.93
2014-10-20 9.5 9.6 9.38 9.4 76799400 8.97
2014-10-17 9.28 9.45 9.17 9.38 95080700 8.95
2014-10-16 9.22 9.39 9.12 9.29 84268600 8.86
2014-10-15 9.45 9.49 9.22 9.32 113325000 8.89
2014-10-14 9.47 9.63 9.41 9.5 73290700 9.06
2014-10-13 9.49 9.66 9.38 9.57 96640000 9.13
2014-10-10 9.75 9.8 9.56 9.68 106951600 9.23
2014-10-09 9.94 10 9.86 9.93 43483700 9.47
2014-10-08 9.97 10 9.82 9.88 87268000 9.43
2014-10-07 9.91 10.14 9.91 10.08 88328900 9.62
2014-10-06 9.96 10.1 9.91 10.02 62311600 9.56
2014-10-03 10 10.12 9.87 10 104948700 9.54
2014-09-30 10.1 10.1 9.94 9.95 64402300 9.49
2014-09-29 10.1 10.3 10.02 10.1 84375700 9.63
2014-09-26 10.24 10.4 10.24 10.32 44157200 9.84
2014-09-25 10.56 10.6 10.32 10.4 77063200 9.92
2014-09-24 10.2 10.48 10.12 10.4 74471400 9.92
2014-09-23 10.2 10.34 10.06 10.2 80242800 9.73
2014-09-22 10.42 10.42 10.18 10.26 106863500 9.79
2014-09-19 10.56 10.62 10.4 10.52 84918000 10.04
2014-09-18 10.62 10.64 10.44 10.56 64697000 10.07
2014-09-17 10.52 10.86 10.52 10.72 121465900 10.23
2014-09-16 10.44 10.52 10.3 10.32 63522100 9.84
2014-09-15 10.44 10.52 10.32 10.44 84656200 9.96
2014-09-12 10.6 10.66 10.42 10.54 118414800 10.05
2014-09-11 10.8 10.84 10.64 10.68 112187600 10.19
2014-09-10 11.2 11.24 11.04 11.06 104859100 10.35
2014-09-08 11.58 11.58 11.38 11.46 45639200 10.72
2014-09-05 11.7 11.7 11.34 11.48 95843400 10.74
2014-09-04 11.5 11.7 11.48 11.62 107730800 10.87
2014-09-03 11.22 11.5 11.1 11.5 114725500 10.76
2014-09-02 11.16 11.24 10.88 11.16 73737900 10.44
2014-09-01 10.92 11.28 10.92 11.22 84242800 10.5
2014-08-29 10.84 11.04 10.82 11 69350900 10.29
2014-08-28 11.26 11.36 10.88 10.96 92794700 10.26
2014-08-27 11.24 11.38 11.14 11.28 109691700 10.56
2014-08-26 11.06 11.28 11 11.24 144912000 10.52
2014-08-25 10.88 11.06 10.82 10.98 88028900 10.27
2014-08-22 10.86 10.9 10.68 10.88 50963900 10.18
2014-08-21 10.8 10.82 10.6 10.74 64934100 10.05
2014-08-20 10.8 10.9 10.7 10.76 45102500 10.07
2014-08-19 10.88 10.9 10.74 10.86 65316200 10.16
2014-08-18 10.84 10.84 10.64 10.76 68120700 10.07
2014-08-15 10.7 10.82 10.66 10.74 59878600 10.05
2014-08-14 10.9 10.9 10.64 10.68 77714500 9.99
2014-08-13 10.84 10.94 10.58 10.86 130698700 10.16
2014-08-12 10.74 10.82 10.58 10.8 123430900 10.11
2014-08-11 10.42 10.58 10.34 10.56 91875800 9.88
2014-08-08 10.14 10.4 10.02 10.24 80143700 9.58
2014-08-07 10.06 10.12 10.06 10.12 52842100 9.47
2014-08-06 10.14 10.14 10 10.12 61609300 9.47
2014-08-05 10.2 10.2 10.04 10.12 52692500 9.47
2014-08-04 10.28 10.28 10.08 10.1 81285700 9.45
2014-08-01 10.1 10.18 10.08 10.14 115382600 9.49
2014-07-31 10.44 10.52 10.1 10.18 164903900 9.53
2014-07-30 10.38 10.74 10.34 10.44 176011800 9.77
2014-07-29 10.64 10.66 10.32 10.44 167519800 9.77
2014-07-28 10.86 10.9 10.64 10.68 75837800 9.99
2014-07-25 10.82 10.84 10.72 10.82 82703700 10.13
2014-07-24 10.98 10.98 10.62 10.9 150557600 10.2
2014-07-23 10.52 10.8 10.5 10.8 129037100 10.11
2014-07-22 10.22 10.5 10.2 10.48 96201600 9.81
2014-07-21 10.3 10.3 10.14 10.16 63393000 9.51
2014-07-18 10.04 10.2 10.02 10.18 41228700 9.53
2014-07-17 10.18 10.22 10.08 10.16 69038500 9.51
2014-07-16 10.12 10.18 10.02 10.18 60521900 9.53
2014-07-15 10.04 10.1 10 10.08 70294600 9.43
2014-07-14 9.95 10.04 9.92 9.99 62805900 9.35
2014-07-11 9.76 9.92 9.76 9.91 72218000 9.27
2014-07-10 9.76 9.86 9.71 9.8 72688000 9.17
2014-07-09 9.75 9.77 9.56 9.65 56651000 9.03
2014-07-08 9.72 9.81 9.72 9.8 39554400 9.17
2014-07-07 9.78 9.81 9.7 9.78 38017000 9.15
2014-07-04 9.85 9.92 9.78 9.81 41862400 9.18
2014-07-03 9.95 9.98 9.79 9.81 90673400 9.18
2014-07-02 9.83 9.95 9.81 9.93 79215600 9.29
2014-06-30 9.8 9.88 9.72 9.79 75274900 9.16
2014-06-27 9.82 9.86 9.72 9.75 65942000 9.12
2014-06-26 9.59 9.83 9.59 9.82 71358800 9.19
2014-06-25 9.66 9.66 9.49 9.58 43119000 8.96
2014-06-24 9.69 9.69 9.56 9.62 47859000 9
2014-06-23 9.78 9.84 9.57 9.66 117591500 9.04
2014-06-20 9.75 9.77 9.67 9.71 83861600 9.09
2014-06-19 9.68 9.77 9.65 9.68 87567200 9.06
2014-06-18 9.54 9.61 9.51 9.59 52461600 8.97
2014-06-17 9.51 9.59 9.48 9.55 44723600 8.94
2014-06-16 9.54 9.63 9.46 9.58 69319000 8.96
2014-06-13 9.43 9.54 9.43 9.49 57335300 8.88
2014-06-12 9.55 9.55 9.4 9.45 40428800 8.84
2014-06-11 9.55 9.56 9.45 9.5 45557100 8.89
2014-06-10 9.44 9.52 9.41 9.5 78509400 8.89
2014-06-09 9.35 9.4 9.29 9.39 45882500 8.79
2014-06-06 9.35 9.43 9.31 9.37 52497300 8.77
2014-06-05 9.22 9.4 9.22 9.38 50277400 8.78
2014-06-04 9.33 9.41 9.23 9.31 46677500 8.71
2014-06-03 9.34 9.35 9.27 9.34 62529300 8.74
2014-05-30 9.33 9.33 9.2 9.25 80748000 8.66
2014-05-29 9.29 9.32 9.17 9.22 64320400 8.63
2014-05-28 9.22 9.37 9.11 9.26 86886000 8.67
2014-05-27 9.33 9.43 9.3 9.42 41024900 8.63
2014-05-26 9.5 9.5 9.29 9.39 49454700 8.6
2014-05-23 9.47 9.5 9.42 9.45 58674900 8.66
2014-05-22 9.32 9.48 9.32 9.47 86599800 8.68
2014-05-21 9.23 9.35 9.22 9.3 63290700 8.52
2014-05-20 9.28 9.34 9.24 9.28 74630700 8.5
2014-05-19 9.17 9.32 9.11 9.28 81361800 8.5
2014-05-16 9.25 9.25 9.1 9.23 63751100 8.46
2014-05-15 9.19 9.29 9.13 9.21 49925500 8.44
2014-05-14 9.26 9.33 9.18 9.23 97153400 8.46
2014-05-13 9.11 9.25 9.07 9.24 135326500 8.46
2014-05-12 8.97 9.06 8.84 8.99 85662600 8.24
2014-05-09 8.84 8.97 8.81 8.94 54824100 8.19
2014-05-08 8.82 8.99 8.82 8.93 89875900 8.18
2014-05-07 8.86 8.87 8.69 8.78 72050500 8.04
2014-05-05 8.87 8.93 8.69 8.77 60036400 8.03
2014-05-02 8.82 8.96 8.79 8.94 71582200 8.19
2014-04-30 8.98 8.98 8.89 8.98 95063900 8.23
2014-04-29 8.99 8.99 8.85 8.97 81165000 8.22
2014-04-28 8.73 8.96 8.73 8.95 120195600 8.2
2014-04-25 8.78 8.83 8.73 8.8 122761600 8.06
2014-04-24 8.85 8.85 8.76 8.83 69011200 8.09
2014-04-23 8.72 8.79 8.7 8.77 53437900 8.03
2014-04-22 8.6 8.85 8.6 8.76 66647300 8.03
2014-04-17 8.8 8.82 8.68 8.78 55088600 8.04
2014-04-16 8.68 8.83 8.62 8.73 74314900 8
2014-04-15 8.84 8.88 8.64 8.68 70616400 7.95
2014-04-14 8.86 8.95 8.84 8.85 52579900 8.11
2014-04-11 8.8 8.95 8.77 8.85 100620900 8.11
2014-04-10 8.69 8.98 8.57 8.86 164992800 8.12
2014-04-09 8.74 8.78 8.66 8.72 88666300 7.99
2014-04-08 8.75 8.8 8.7 8.73 84847400 8
2014-04-07 8.72 8.79 8.59 8.7 61708600 7.97
2014-04-04 8.64 8.79 8.59 8.69 95198200 7.96
2014-04-03 8.61 8.68 8.51 8.59 65998000 7.87
2014-04-02 8.52 8.57 8.46 8.55 68584700 7.83
2014-04-01 8.43 8.59 8.43 8.56 71276300 7.84
2014-03-31 8.55 8.55 8.42 8.45 95192900 7.74
2014-03-28 8.47 8.54 8.43 8.49 108861900 7.78
2014-03-27 8.38 8.47 8.29 8.42 112564800 7.71
2014-03-26 8.35 8.38 8.28 8.36 109872500 7.66
2014-03-25 8.29 8.32 8.19 8.22 83844800 7.53
2014-03-24 8.15 8.34 8.11 8.29 212341300 7.59
2014-03-21 7.73 7.97 7.71 7.86 134960800 7.2
2014-03-20 7.6 7.78 7.54 7.62 64179000 6.98
2014-03-19 7.63 7.73 7.61 7.69 39985400 7.04
2014-03-18 7.75 7.75 7.62 7.69 59994300 7.04
2014-03-17 7.66 7.83 7.63 7.69 69579800 7.04
2014-03-14 7.64 7.68 7.6 7.67 63683600 7.03
2014-03-13 7.71 7.87 7.65 7.7 56079200 7.05
总数: 1648 当前显示: 1-1630 下一页

相关链接

QRcode to pay 1 RMB to Woody in Weixin
觉得这个网站有用? 可以用微信打赏支持一下.

dongfang promo
http://ognfhcacesaf4get.mikecrm.com/sEJIKQZ

广告说明 开发记录 访问统计

油气 商品 海外中国互联网 金银 纳斯达克100 标普500 金砖四国 恒生指数 H股国企指数
ADR工具 A股指数 黄金白银 QDII工具 香港QDII
股票分组 拖拉机自动化
持仓盈亏

更多选项? 请先登录或者注册.