SH601628历史价格记录

股票分组 代码
SH601628

历史数据 分红数据
总数: 1626 当前显示: 1-1611 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 50.02 51.63 49 49 27639740 49
2020-10-22 50.98 51.7 48.8 50.69 30461894 50.69
2020-10-21 49.8 52.14 49.47 51.96 27440058 51.96
2020-10-20 49.98 50.5 48.7 49.89 18927778 49.89
2020-10-19 49.4 52.16 49.1 50 34080714 50
2020-10-16 47.8 50.1 47.46 49.63 32260171 49.63
2020-10-15 47.47 49.5 47.18 48.04 34930014 48.04
2020-10-14 46.6 47.37 46.19 47.01 17982846 47.01
2020-10-13 46.05 47.11 45.57 47 20425804 47
2020-10-12 44.87 47.39 44.85 46.86 33036743 46.86
2020-10-09 45.1 45.5 44.6 44.85 19594049 44.85
2020-09-30 45.6 45.96 44 44.43 19710728 44.43
2020-09-29 46.1 46.27 45.38 45.49 17068448 45.49
2020-09-28 45.44 46.36 45.2 45.57 16472755 45.57
2020-09-25 45.5 45.87 44.68 45.4 17810902 45.4
2020-09-24 44.7 46.94 44.53 45.58 34050984 45.58
2020-09-23 45.43 45.71 44.75 45.14 15132385 45.14
2020-09-22 45.32 46.33 44.48 45.75 30854868 45.75
2020-09-21 47 47.78 45.46 45.92 41056439 45.92
2020-09-18 42.85 47.25 42.85 47.25 57023238 47.25
2020-09-17 43.71 44.5 42.15 42.95 26887219 42.95
2020-09-16 43.73 44.37 43.38 43.71 18972508 43.71
2020-09-15 43.59 44.68 43.3 44.18 25537939 44.18
2020-09-14 44.65 44.89 43.22 44.09 27798987 44.09
2020-09-11 44 45.17 43.52 44.58 37124504 44.58
2020-09-10 43.45 45.6 42.72 44.07 48027626 44.07
2020-09-09 42 43.8 41.99 42.7 26883560 42.7
2020-09-08 41 43.5 40.84 43.09 34861495 43.09
2020-09-07 42.5 42.93 40.7 40.7 24050192 40.7
2020-09-04 42.01 42.79 42.01 42.5 19224651 42.5
2020-09-03 43.91 44.35 43.29 43.41 20564853 43.41
2020-09-02 43.82 44.4 43.47 44.08 24006559 44.08
2020-09-01 43.22 43.96 43.06 43.94 21056898 43.94
2020-08-31 44.95 45.49 43.68 43.68 39272501 43.68
2020-08-28 42.68 44.88 42.42 44.77 41037875 44.77
2020-08-27 42.27 43.43 41.7 43.1 34538054 43.1
2020-08-26 43.61 44.95 42.22 43.05 45959855 43.05
2020-08-25 43.62 45.15 43.03 43.63 34608156 43.63
2020-08-24 44.44 45.11 43.55 43.62 32145970 43.62
2020-08-21 44.04 45.28 43.61 44.7 44708454 44.7
2020-08-20 45 45.55 43.29 43.98 50371994 43.98
2020-08-19 48.07 48.49 45.48 45.76 72491875 45.76
2020-08-18 48.56 50.88 47.05 49.49 84436589 49.49
2020-08-17 43.01 47.11 42.31 47.11 60320650 47.11
2020-08-14 38.67 42.83 38.49 42.83 44268198 42.83
2020-08-13 39.39 39.69 38.42 38.94 21022349 38.94
2020-08-12 39 40.45 39 39.37 27204553 39.37
2020-08-11 39.9 42 39.2 39.54 38982056 39.54
2020-08-10 38 40.52 37.75 40.25 43314793 40.25
2020-08-07 39.09 39.49 37.7 38.22 27899431 38.22
2020-08-06 38.5 39.68 38.42 39.55 33375879 39.55
2020-08-05 38.16 38.97 37.53 38.5 32336839 38.5
2020-08-04 37.58 40.75 36.85 39.27 61822303 39.27
2020-08-03 36.74 37.53 36.51 37.43 30611375 37.43
2020-07-31 35.9 37.51 35.68 36.49 31701049 36.49
2020-07-30 36.9 36.95 35.9 36.14 23155473 36.14
2020-07-29 34.86 37.55 34.81 36.95 34436625 36.95
2020-07-28 35.79 35.95 34.86 35.11 20740259 35.11
2020-07-27 35.6 35.89 34.91 35.33 20646613 35.33
2020-07-24 37.18 37.32 35.2 35.4 42868052 35.4
2020-07-23 37.61 38.58 36.6 37.9 42252901 37.9
2020-07-22 38.15 40.15 37.7 38.6 55857178 38.6
2020-07-21 41 41 38.26 39.24 76840131 39.24
2020-07-20 35.8 37.97 35.69 37.97 49491670 37.97
2020-07-17 35.21 35.87 34.05 34.52 40065395 34.52
2020-07-16 39.3 40.3 34.96 34.97 60501170 34.97
2020-07-15 40.1 40.4 38.66 39.57 37334023 39.57
2020-07-14 39.62 39.92 38.74 39.63 40829476 39.63
2020-07-13 39.85 41.56 38.3 40.28 59729089 40.28
2020-07-10 41.99 42.68 40.29 40.9 66520139 40.9
2020-07-09 41.02 45.12 40.12 44 77601672 44
2020-07-08 37.69 41.02 37.1 41.02 55581957 41.02
2020-07-07 38 38.81 36.37 37.29 66398545 37.29
2020-07-06 35.1 36.34 34.93 36.34 70112265 36.34
2020-07-03 30.38 33.04 30.38 33.04 61632621 33.04
2020-07-02 28.01 30.2 27.92 30.04 48334730 30.04
2020-07-01 27.21 28.13 27 28.13 23413420 28.13
2020-06-30 27.39 27.57 26.9 27.21 16970625 27.21
2020-06-29 28.03 28.19 27.02 27.2 18572877 27.2
2020-06-24 27.8 28.52 27.71 28.23 20599211 28.23
2020-06-23 27.85 27.95 27.48 27.65 13300900 27.65
2020-06-22 27.88 28.75 27.73 28.02 19038634 28.02
2020-06-19 27.59 28.25 27.41 28.17 19000485 28.17
2020-06-18 27.63 27.63 27.18 27.6 14409191 27.6
2020-06-17 27.86 27.88 27.42 27.62 7707684 27.62
2020-06-16 27.9 28 27.6 27.85 9885054 27.85
2020-06-15 27.85 28.07 27.28 27.4 11667342 27.4
2020-06-12 27.56 28.22 27.31 28.14 14060510 28.14
2020-06-11 28.75 29.09 28.23 28.4 14177745 28.4
2020-06-10 29.01 29.15 28.68 28.92 9543464 28.92
2020-06-09 28.8 29.28 28.71 29.15 15282600 29.15
2020-06-08 27.93 29.29 27.93 28.9 20683946 28.9
2020-06-05 27.95 27.97 27.38 27.83 11125177 27.83
2020-06-04 28.15 28.2 27.65 27.81 13631269 27.81
2020-06-03 26.9 28.29 26.89 27.99 40213104 27.99
2020-06-02 26.1 26.96 26 26.86 16185797 26.86
2020-06-01 25.77 26.17 25.77 26.17 12770571 26.17
2020-05-29 25.96 25.96 25.33 25.6 12072192 25.6
2020-05-28 25.78 26.33 25.72 26.11 12237028 26.11
2020-05-27 25.54 25.86 25.42 25.73 7661559 25.73
2020-05-26 25.53 25.65 25.3 25.56 10745400 25.56
2020-05-25 26.68 26.68 25.2 25.32 20436444 25.32
2020-05-22 26.83 27.03 26.31 26.31 9662527 26.31
2020-05-21 27.24 27.29 27.01 27.05 7326285 27.05
2020-05-20 27.08 27.34 26.88 27.15 7192864 27.15
2020-05-19 27.14 27.51 27.01 27.12 8447922 27.12
2020-05-18 26.66 27.06 26.6 26.8 7247713 26.8
2020-05-15 27.42 27.56 26.76 26.88 11978706 26.88
2020-05-14 27.64 27.75 27.23 27.25 7512216 27.25
2020-05-13 27.72 27.86 27.4 27.75 5777732 27.75
2020-05-12 28.18 28.32 27.58 27.79 10435798 27.79
2020-05-11 27.93 28.58 27.88 28.34 13041800 28.34
2020-05-08 27.67 28 27.64 27.94 14634462 27.94
2020-05-07 27.91 27.94 27.35 27.52 13901028 27.52
2020-05-06 27.8 28.07 27.7 27.9 21064751 27.9
2020-04-30 28.77 29.4 28.41 28.54 16644522 28.54
2020-04-29 28.11 28.9 28.11 28.75 11600638 28.75
2020-04-28 27.86 28.28 27.58 28.27 11969128 28.27
2020-04-27 28.04 28.4 27.8 27.89 11140536 27.89
2020-04-24 28 28 27.4 27.78 11712791 27.78
2020-04-23 27.99 28.4 27.8 28.09 10577668 28.09
2020-04-22 27.73 28.1 27.66 27.93 9642941 27.93
2020-04-21 28.15 28.15 27.66 27.82 11840116 27.82
2020-04-20 28.02 28.54 27.61 28.18 20367945 28.18
2020-04-17 26.76 28.25 26.59 28.06 33452552 28.06
2020-04-16 26.42 26.58 26.28 26.51 6391678 26.51
2020-04-15 26.94 26.94 26.56 26.61 7798052 26.61
2020-04-14 26.93 26.95 26.53 26.9 9179844 26.9
2020-04-13 26.21 26.93 26.21 26.78 11881670 26.78
2020-04-10 26.26 26.84 26.18 26.48 10866329 26.48
2020-04-09 26.31 26.48 26.16 26.24 7214740 26.24
2020-04-08 26.64 26.76 26.15 26.28 11299664 26.28
2020-04-07 27.09 27.14 26.65 26.83 11351479 26.83
2020-04-03 26.62 26.64 26.17 26.3 5440672 26.3
2020-04-02 26.11 26.62 26.01 26.62 6570400 26.62
2020-04-01 26.1 26.64 26.1 26.15 7432163 26.15
2020-03-31 26.78 26.92 26.21 26.34 8408015 26.34
2020-03-30 26.43 26.76 26.06 26.55 12288429 26.55
2020-03-27 27.3 27.5 26.78 26.83 13371868 26.83
2020-03-26 27 27.64 26.65 26.98 21752606 26.98
2020-03-25 26.25 27.1 26.08 27 22105015 27
2020-03-24 24.77 25.6 24.76 25.52 17726724 25.52
2020-03-23 24.48 24.73 24 24.33 12891379 24.33
2020-03-20 24.99 25.44 24.8 25.3 18852004 25.3
2020-03-19 25.8 26.17 23.97 24.71 23594581 24.71
2020-03-18 26.19 26.76 25.76 25.8 15978625 25.8
2020-03-17 26.94 27.38 25.75 26.24 20834122 26.24
2020-03-16 27.6 27.66 27 27.02 15222060 27.02
2020-03-13 27.28 28.1 27.01 27.65 20098464 27.65
2020-03-12 29.01 29.05 28.19 28.53 15037831 28.53
2020-03-11 29.6 29.78 29.23 29.26 14488917 29.26
2020-03-09 29.99 29.99 29.05 29.15 21630063 29.15
2020-03-06 30.61 30.83 30.42 30.58 14124625 30.58
2020-03-05 30.19 31.1 29.96 30.98 26408521 30.98
2020-03-04 29.88 30 29.62 30 14363088 30
2020-03-03 30.36 30.59 29.8 29.9 16765703 29.9
2020-03-02 29.47 30.17 29.47 30.13 13675150 30.13
2020-02-28 30.3 30.62 29.45 29.45 18219707 29.45
2020-02-27 30.93 31.15 30.76 30.91 10531727 30.91
2020-02-26 30.71 31.52 30.68 30.93 16510304 30.93
2020-02-25 31.02 31.3 30.72 31.05 18824281 31.05
2020-02-24 31.8 32.09 31.33 31.64 19653043 31.64
2020-02-21 31.6 32.67 31.56 32.2 27576359 32.2
2020-02-20 31.42 32.07 30.86 31.99 31617751 31.99
2020-02-19 31.29 31.64 31.08 31.19 15811047 31.19
2020-02-18 31.48 31.48 31 31.12 16724197 31.12
2020-02-17 30.71 31.55 30.47 31.44 25819670 31.44
2020-02-14 30.43 30.94 30.37 30.57 15140031 30.57
2020-02-13 30.77 31.04 30.58 30.63 16467980 30.63
2020-02-12 30.53 31.64 30.23 31.14 21746552 31.14
2020-02-11 30.52 30.91 30.11 30.52 19124583 30.52
2020-02-10 29.8 30.32 29.67 30.31 16407448 30.31
2020-02-07 30.1 30.13 29.62 29.99 23282394 29.99
2020-02-06 30.3 30.65 29.94 30.44 20277779 30.44
2020-02-05 30.67 30.91 29.9 30.24 20587210 30.24
2020-02-04 29.2 30.65 29.08 30.57 24908090 30.57
2020-02-03 29.03 29.58 29.03 29.19 21978887 29.19
2020-01-23 33.2 33.3 32 32.26 16915609 32.26
2020-01-22 33.11 33.79 32.62 33.51 14260180 33.51
2020-01-21 33.9 33.9 33.09 33.43 18129455 33.43
2020-01-20 33.47 34.74 33.45 34.18 30337832 34.18
2020-01-17 34.06 34.44 32.92 33.05 22006050 33.05
2020-01-16 34.95 34.95 33.85 33.92 12687011 33.92
2020-01-15 34.8 35.05 34.46 34.8 6159407 34.8
2020-01-14 35.31 35.45 34.8 34.84 9576425 34.84
2020-01-13 35.29 35.3 34.6 35.27 10024371 35.27
2020-01-10 0 0 0 34.61 0 34.61
2020-01-09 34.5 34.82 34.45 34.61 9482875 34.61
2020-01-08 34.75 34.86 34.48 34.7 4473844 34.7
2020-01-07 34.9 35.33 34.84 35.14 11347262 35.14
2020-01-06 34.74 35.28 34.4 34.65 14465476 34.65
2020-01-03 35.09 35.28 34.9 34.98 10616236 34.98
2019-12-31 34.81 34.98 34.41 34.87 11513709 34.87
2019-12-30 33.7 34.84 33.28 34.81 15966498 34.81
2019-12-27 33.93 34.48 33.8 33.8 12275691 33.8
2019-12-26 33.51 34.19 33.51 34.13 9011005 34.13
2019-12-25 33.47 33.97 33.3 33.65 8623530 33.65
2019-12-24 33.63 33.76 32.9 33.5 10483784 33.5
2019-12-23 34.2 34.38 33.59 33.62 9626249 33.62
2019-12-20 34.55 34.68 34 34.09 13643227 34.09
2019-12-19 34.69 34.95 34.43 34.59 9815276 34.59
2019-12-18 34.8 35.1 34.6 34.62 9091175 34.62
2019-12-16 35.95 35.95 34.51 35.02 25976775 35.02
2019-12-13 34.36 35.69 33.9 35.69 24488964 35.69
2019-12-12 34.13 34.37 33.57 33.71 10180103 33.71
2019-12-11 33.68 34.45 33.5 33.88 13577874 33.88
2019-12-10 33.1 33.63 32.73 33.41 10426459 33.41
2019-12-09 33.09 33.53 32.65 33.23 9978812 33.23
2019-12-06 33.36 33.55 32.75 33.04 9406488 33.04
2019-12-05 32.77 33.51 32.54 33.3 11498332 33.3
2019-12-04 32.78 32.9 32.22 32.41 8894346 32.41
2019-12-03 32.87 33.25 32.42 33.04 8063160 33.04
2019-12-02 33.05 33.16 32.46 32.7 8747786 32.7
2019-11-29 33.34 33.86 32.52 32.81 10805453 32.81
2019-11-28 33.79 33.99 33.1 33.55 6704608 33.55
2019-11-27 33.9 34.28 33.6 33.86 8967787 33.86
2019-11-26 33.59 33.96 33.19 33.65 12612814 33.65
2019-11-25 32.8 33.5 32.8 33.19 12736356 33.19
2019-11-22 33.49 33.83 32.5 32.79 16210477 32.79
2019-11-21 34.37 34.59 33.11 33.55 17150795 33.55
2019-11-20 34.8 34.9 34.3 34.6 11885320 34.6
2019-11-19 35.11 35.39 34.55 35.09 13556297 35.09
2019-11-18 34.26 35.75 34.25 35.56 14278145 35.56
2019-11-15 34.35 35.04 34.11 34.6 16108175 34.6
2019-11-14 34.4 34.55 33.8 34.22 14821925 34.22
2019-11-13 35.15 35.25 33.55 34.6 24177584 34.6
2019-11-12 35.18 35.62 34.92 35.42 13283558 35.42
2019-11-11 34.47 36.3 34.3 35.3 24683511 35.3
2019-11-08 35.16 35.53 34.77 34.84 12903064 34.84
2019-11-07 35.74 35.78 34.59 34.88 21002205 34.88
2019-11-06 35.84 35.97 35.31 35.8 13944980 35.8
2019-11-05 34.86 36.28 34.53 35.75 27010562 35.75
2019-11-04 33.32 35.28 33.2 34.81 29817387 34.81
2019-11-01 33.2 33.44 32.92 33.32 18543824 33.32
2019-10-31 32.14 33.75 32.08 33.45 28691630 33.45
2019-10-30 31.36 32.75 31.24 32.41 32854609 32.41
2019-10-29 31.06 31.36 30.71 30.87 13292334 30.87
2019-10-28 30.18 31.34 30.11 31.23 20208663 31.23
2019-10-25 30.28 30.85 29.68 30.5 15584006 30.5
2019-10-24 30.77 30.84 30.13 30.46 14196953 30.46
2019-10-23 30.66 30.88 30.33 30.77 12016753 30.77
2019-10-22 30.58 30.95 30.3 30.68 17474831 30.68
2019-10-21 29.8 31.02 29.8 30.81 38834792 30.81
2019-10-18 29.64 30.05 29.24 29.35 14513783 29.35
2019-10-17 29.39 29.89 29.33 29.58 11870666 29.58
2019-10-16 29.2 29.82 29.06 29.26 15591264 29.26
2019-10-15 29.15 29.18 28.93 29.05 11980718 29.05
2019-10-14 28.63 29.14 28.58 29.02 16393350 29.02
2019-10-11 28.2 28.5 27.9 28.41 8471187 28.41
2019-10-10 27.74 28.05 27.6 27.93 7041110 27.93
2019-10-09 27.49 27.81 27.28 27.74 5771500 27.74
2019-10-08 27.49 27.91 27.48 27.66 6301937 27.66
2019-09-30 27.86 28.11 27.46 27.48 7342535 27.48
2019-09-27 28.02 28.14 27.85 28.06 5675055 28.06
2019-09-26 28.32 28.56 28.01 28.11 7704973 28.11
2019-09-25 28.5 28.63 28.06 28.15 7638499 28.15
2019-09-24 28.63 28.77 28.4 28.5 9575986 28.5
2019-09-23 28.8 28.87 28.35 28.63 7389585 28.63
2019-09-20 28.82 29.07 28.81 28.97 9901733 28.97
2019-09-19 28.86 28.88 28.45 28.81 6653693 28.81
2019-09-18 28.88 28.93 28.56 28.68 5920751 28.68
2019-09-17 29.28 29.31 28.63 28.71 10440489 28.71
2019-09-16 29.75 29.75 29.15 29.31 14594854 29.31
2019-09-12 29.4 29.85 29.29 29.8 16723285 29.8
2019-09-11 29.3 29.38 29.16 29.28 11040623 29.28
2019-09-10 29.47 29.49 28.97 29.14 13793465 29.14
2019-09-09 29.82 29.9 29.18 29.47 19519736 29.47
2019-09-06 29.79 29.8 29.26 29.6 17901410 29.6
2019-09-05 29.41 30.04 29.29 29.6 30102287 29.6
2019-09-04 28.86 29.26 28.77 29.26 15002635 29.26
2019-09-03 28.95 29.08 28.71 28.86 10223043 28.86
2019-09-02 29.05 29.15 28.65 28.93 13019263 28.93
2019-08-30 28.89 29.12 28.64 28.85 8892401 28.85
2019-08-29 29.02 29.11 28.55 28.64 8336786 28.64
2019-08-28 29.35 29.42 28.89 29.02 11156162 29.02
2019-08-27 29.03 29.67 28.9 29.55 16246558 29.55
2019-08-26 28.9 29.2 28.64 28.71 12972085 28.71
2019-08-23 28.98 29.74 28.98 29.41 17256591 29.41
2019-08-22 29.01 29.05 28.73 28.91 6419223 28.91
2019-08-21 28.71 29.05 28.66 29.04 6583544 29.04
2019-08-20 29.08 29.17 28.71 28.81 9383464 28.81
2019-08-19 28.29 29.28 28.28 29.2 15913905 29.2
2019-08-16 28.17 28.38 27.8 28.25 9723506 28.25
2019-08-15 27.75 28.08 27.27 28.04 11092148 28.04
2019-08-14 28.12 28.2 27.75 27.75 8068911 27.75
2019-08-13 28.28 28.29 27.66 27.7 11341577 27.7
2019-08-12 28 28.55 27.87 28.55 10878271 28.55
2019-08-09 28.28 28.47 28.03 28.17 11322104 28.17
2019-08-08 28.32 28.34 27.9 28.1 8898082 28.1
2019-08-07 28.55 28.58 27.9 27.9 11232630 27.9
2019-08-06 28 28.48 27.52 28.36 17355844 28.36
2019-08-05 28.98 29.03 28.32 28.5 11852491 28.5
2019-08-02 28.91 29.24 28.8 29.03 12070263 29.03
2019-08-01 29.4 29.77 29.1 29.57 15712787 29.57
2019-07-31 30.2 30.27 29.69 29.69 16308068 29.69
2019-07-30 30.53 30.88 30.2 30.36 18642450 30.36
2019-07-29 30.25 30.27 29.7 29.93 12687909 29.93
2019-07-26 30.31 30.56 30.09 30.3 8237553 30.3
2019-07-25 30.46 30.76 30.15 30.68 11177314 30.68
2019-07-24 29.82 30.78 29.82 30.5 15096654 30.5
2019-07-23 30.36 30.39 29.37 29.8 13057337 29.8
2019-07-22 30.19 30.79 29.72 30.25 15352126 30.25
2019-07-19 30.07 30.44 29.91 30.13 12190538 30.13
2019-07-18 29.8 30.37 29.64 30.08 12186913 30.08
2019-07-17 30 30.28 29.78 30.06 12922776 30.06
2019-07-16 30.46 30.72 29.94 30.13 15277653 30.13
2019-07-15 30.49 31.05 29.99 30.68 20307849 30.68
2019-07-12 29.16 31.05 29.16 30.67 31539921 30.67
2019-07-11 28.61 29.67 28.51 29.2 24436965 29.2
2019-07-10 28.65 28.78 28.26 28.27 6772807 28.27
2019-07-09 28.22 28.55 28.18 28.41 6982858 28.41
2019-07-08 29.12 29.13 28.1 28.3 12852183 28.3
2019-07-05 28.96 29.5 28.83 29.37 10701364 29.37
2019-07-04 29.15 29.28 28.61 28.75 7673190 28.75
2019-07-03 29.28 29.35 28.83 29.03 9292596 29.03
2019-07-02 29.7 29.7 29.12 29.35 10687404 29.35
2019-07-01 28.95 29.83 28.88 29.76 19606349 29.76
2019-06-28 28.57 28.58 28.11 28.32 8264236 28.32
2019-06-27 28.19 28.66 28.06 28.47 11679307 28.47
2019-06-26 27.69 28.26 27.64 28 8373010 28
2019-06-25 28.48 28.48 27.52 27.92 11111888 27.92
2019-06-24 28.3 28.68 28.02 28.48 10754714 28.48
2019-06-21 28.36 28.6 27.98 28.26 15584094 28.26
2019-06-20 26.97 28.44 26.93 28.38 28915266 28.38
2019-06-19 27.55 27.66 26.8 26.82 13196991 26.82
2019-06-18 26.74 26.89 26.61 26.83 5681182 26.83
2019-06-17 26.6 26.93 26.53 26.74 6810626 26.74
2019-06-14 26.79 27.08 26.42 26.58 8344999 26.58
2019-06-13 26.71 26.95 26.44 26.79 7650338 26.79
2019-06-12 26.88 27.08 26.7 26.79 7694839 26.79
2019-06-11 26.37 27.29 26.33 27.06 18385085 27.06
2019-06-10 26.26 26.6 26.08 26.45 10333131 26.45
2019-06-06 26.03 26.38 25.94 26.07 8319083 26.07
2019-06-05 26.35 26.43 26 26.06 8604396 26.06
2019-06-04 26.2 26.25 25.71 26.04 8754622 26.04
2019-06-03 26.21 26.65 25.89 26.21 11330565 26.21
2019-05-31 26.4 26.58 26.11 26.12 10376320 26.12
2019-05-30 26.5 26.71 26.1 26.37 13652984 26.37
2019-05-29 25.5 27.88 25.31 26.95 34307632 26.95
2019-05-28 25.44 25.89 25.42 25.71 11749340 25.71
2019-05-27 25.21 25.72 24.8 25.66 13554738 25.66
2019-05-24 25.3 25.5 25.2 25.3 8413925 25.3
2019-05-23 25.44 25.44 25.01 25.14 9175146 25.14
2019-05-22 25.72 25.86 25.3 25.45 7164728 25.45
2019-05-21 25.45 25.98 25.36 25.76 11385840 25.76
2019-05-20 25.02 25.79 24.98 25.52 8206636 25.52
2019-05-17 26.06 26.08 25.23 25.35 11403828 25.35
2019-05-16 26 26.3 25.8 26.03 8317459 26.03
2019-05-15 25.93 26.35 25.78 26.12 14905321 26.12
2019-05-14 25.06 26 25.06 25.73 16002119 25.73
2019-05-13 26.64 26.64 25.31 25.43 26944276 25.43
2019-05-10 26.25 27.08 25.82 27.01 19281978 27.01
2019-05-09 26.74 26.95 25.86 26 16243555 26
2019-05-08 26.84 27.47 26.54 27 13346651 27
2019-05-07 27.94 28.16 27.2 27.67 18270839 27.67
2019-05-06 29 29.19 27.27 27.58 30502684 27.58
2019-04-30 30.68 30.9 29.77 30.3 18961876 30.3
2019-04-29 30.36 31.28 30.02 30.99 27241440 30.99
2019-04-26 29.52 30.8 29.42 30.08 24374512 30.08
2019-04-25 29.45 30.09 29.36 29.49 13142848 29.49
2019-04-24 30.26 30.3 29.18 29.7 12797058 29.7
2019-04-23 29.68 30.56 29.55 30.13 14804321 30.13
2019-04-22 31.5 31.5 29.8 29.88 26261682 29.88
2019-04-19 31 31.65 30.63 31.38 31186274 31.38
2019-04-18 29.72 30.17 29.4 30.09 10982628 30.09
2019-04-17 30 30.51 29.6 29.84 18991898 29.84
2019-04-16 28.91 30.2 28.86 30.1 21294936 30.1
2019-04-15 29.2 30.1 28.92 28.96 24897144 28.96
2019-04-12 28.73 29.1 28.4 28.59 7455885 28.59
2019-04-11 28.99 29.48 28.5 28.65 11054435 28.65
2019-04-10 29 29.48 28.5 29.07 12981322 29.07
2019-04-09 29.82 30.12 29 29.36 14184836 29.36
2019-04-08 29.42 30.49 29.31 30.12 30716583 30.12
2019-04-04 29.28 30.05 29.02 29.35 24096895 29.35
2019-04-03 28.55 28.95 28.28 28.9 19458912 28.9
2019-04-02 28.92 29.32 28.54 28.9 17790978 28.9
2019-04-01 28.49 29.6 28.49 28.82 27800104 28.82
2019-03-29 26.55 28.33 26.44 28.32 25958803 28.32
2019-03-28 26.72 26.75 26.15 26.38 16663801 26.38
2019-03-27 27.21 27.39 26.87 26.99 9086574 26.99
2019-03-26 27.6 27.65 26.8 26.9 14108938 26.9
2019-03-25 28.35 28.35 27.26 27.32 24799987 27.32
2019-03-22 29.4 29.4 28.51 28.89 13260813 28.89
2019-03-21 29.4 29.94 29.04 29.4 17120649 29.4
2019-03-20 29.28 29.88 28.86 29.42 15586118 29.42
2019-03-19 29.72 30.37 29.4 29.57 18555028 29.57
2019-03-18 28.85 29.96 28.39 29.6 20910506 29.6
2019-03-15 28.39 29.58 28.39 28.75 18439111 28.75
2019-03-14 28.75 29.07 28.16 28.38 16802433 28.38
2019-03-13 28.68 29.15 28.12 28.74 17984824 28.74
2019-03-12 28.88 29.5 28.3 28.6 19009298 28.6
2019-03-11 28.08 29 27.74 28.8 25054494 28.8
2019-03-08 28.66 29.38 27.89 28.16 33792035 28.16
2019-03-07 31.1 31.1 29.96 30.35 28825356 30.35
2019-03-06 30.3 31.5 30 31.48 26634070 31.48
2019-03-05 30.73 30.85 29.96 30.71 26138201 30.71
2019-03-04 31.1 33 30.33 31.02 49801476 31.02
2019-03-01 28.24 31.1 28.24 31.1 30886762 31.1
2019-02-28 29 29.07 28.19 28.38 15017327 28.38
2019-02-27 28.17 30 28.16 29.3 34254374 29.3
2019-02-26 29.71 29.85 28.3 28.55 45881960 28.55
2019-02-25 27 28.56 26.95 28.56 53687804 28.56
2019-02-22 24.84 26.11 24.18 25.96 27511207 25.96
2019-02-21 25.08 25.41 24.4 24.45 16541491 24.45
2019-02-20 24.37 25.2 24.16 25.18 20611178 25.18
2019-02-19 23.45 24.88 23.41 24.2 24890149 24.2
2019-02-18 22.6 23.6 22.6 23.45 13332591 23.45
2019-02-15 23.06 23.2 22.43 22.46 8805303 22.46
2019-02-14 23.16 23.27 23.05 23.14 7134010 23.14
2019-02-13 22.65 23.53 22.54 23.29 15618631 23.29
2019-02-12 22.85 22.9 22.51 22.7 8036038 22.7
2019-02-11 22.58 22.95 22.32 22.85 9219390 22.85
2019-02-01 23 23.13 22.6 22.87 9042996 22.87
2019-01-31 22.06 23.09 21.81 22.76 16392734 22.76
2019-01-30 21.5 22.31 21.5 22.06 16367859 22.06
2019-01-29 22.08 22.62 22.03 22.47 7393981 22.47
2019-01-28 22.39 22.64 22.03 22.28 5384303 22.28
2019-01-25 22.04 22.58 22 22.3 10451315 22.3
2019-01-24 22.09 22.1 21.65 21.85 4731661 21.85
2019-01-23 21.79 22.19 21.72 21.9 5083569 21.9
2019-01-22 22.27 22.28 21.81 21.9 7160588 21.9
2019-01-21 21.41 22.26 21.39 22.26 17423311 22.26
2019-01-18 21.3 21.55 21.1 21.51 10901105 21.51
2019-01-17 20.95 21.51 20.95 21.08 16268009 21.08
2019-01-16 20.39 20.87 20.34 20.83 9244208 20.83
2019-01-15 20.28 20.51 20.15 20.47 5577333 20.47
2019-01-14 20.22 20.44 20.11 20.17 6523505 20.17
2019-01-11 20.28 20.64 20.26 20.45 6613380 20.45
2019-01-10 20.21 20.38 20 20.3 6042830 20.3
2019-01-09 20.2 20.54 20.11 20.33 9609731 20.33
2019-01-08 20.24 20.33 19.9 19.99 7991502 19.99
2019-01-07 20.59 20.62 20.08 20.23 10220504 20.23
2019-01-04 19.98 20.64 19.85 20.49 7616571 20.49
2019-01-03 19.94 20.33 19.92 20.16 4615331 20.16
2019-01-02 20.4 20.52 19.78 19.95 6405140 19.95
2018-12-28 20.37 20.64 20.37 20.39 5282189 20.39
2018-12-27 20.53 20.62 20.16 20.36 7459513 20.36
2018-12-26 20.47 20.63 20.18 20.33 3943333 20.33
2018-12-25 20.7 20.71 20.18 20.51 6456008 20.51
2018-12-24 21 21.2 20.81 20.93 5526191 20.93
2018-12-21 21.34 21.5 21.05 21.28 4797949 21.28
2018-12-20 21.5 21.73 21.31 21.5 4217267 21.5
2018-12-19 21.45 21.69 21.4 21.56 4430506 21.56
2018-12-18 21.46 21.67 21.31 21.41 4173797 21.41
2018-12-17 21.33 21.6 21.3 21.55 4217587 21.55
2018-12-14 21.52 21.59 21.28 21.28 4659336 21.28
2018-12-13 21.48 21.73 21.32 21.66 4448782 21.66
2018-12-12 21.58 21.58 21.4 21.47 2560372 21.47
2018-12-11 21.29 21.45 21.27 21.37 2561620 21.37
2018-12-10 21.39 21.55 21.23 21.3 3657307 21.3
2018-12-07 21.55 21.68 21.51 21.55 2387911 21.55
2018-12-06 21.71 21.9 21.52 21.59 5055833 21.59
2018-12-05 21.9 22.16 21.87 22.01 3923520 22.01
2018-12-04 22.17 22.21 21.99 22.2 3741247 22.2
2018-12-03 22.12 22.33 21.85 22.19 10153882 22.19
2018-11-30 21.38 21.63 21.38 21.58 3418519 21.58
2018-11-29 21.72 21.74 21.47 21.48 4068047 21.48
2018-11-28 21.39 21.69 21.36 21.6 4089217 21.6
2018-11-27 21.44 21.65 21.3 21.41 3665283 21.41
2018-11-26 21.62 21.71 21.32 21.43 3969663 21.43
2018-11-23 21.9 22.1 21.38 21.41 6545455 21.41
2018-11-22 22.04 22.04 21.71 21.9 5483141 21.9
2018-11-21 22 22.21 21.81 21.92 7351043 21.92
2018-11-20 22.65 22.65 22.05 22.08 10725278 22.08
2018-11-19 22.57 22.86 22.45 22.73 9568019 22.73
2018-11-16 22.69 22.87 22.36 22.57 11627793 22.57
2018-11-15 22 22.69 22 22.69 10394653 22.69
2018-11-14 22.32 22.45 21.88 22.01 6237951 22.01
2018-11-13 21.7 22.5 21.65 22.25 7846795 22.25
2018-11-12 21.88 22.09 21.6 22.01 5115493 22.01
2018-11-09 22.1 22.3 21.79 21.86 5917476 21.86
2018-11-08 22.48 22.48 22.17 22.25 4773407 22.25
2018-11-07 22.64 22.68 22.18 22.25 6661212 22.25
2018-11-06 22.56 22.75 22.36 22.64 6929400 22.64
2018-11-05 22.45 22.7 22.12 22.7 11210869 22.7
2018-11-02 22.35 22.72 21.96 22.67 17822292 22.67
2018-11-01 21.99 22.51 21.81 21.87 11579112 21.87
2018-10-31 21.82 21.99 21.38 21.87 8467750 21.87
2018-10-30 21.69 22.22 21.51 21.67 10732426 21.67
2018-10-29 22.75 22.75 21.31 21.67 12426006 21.67
2018-10-26 23.05 23.2 22.33 22.53 12532254 22.53
2018-10-25 22.45 23.35 22.33 23.35 10982281 23.35
2018-10-24 22.65 23.34 22.62 22.87 13462321 22.87
2018-10-23 23.19 23.3 22.57 22.65 12682421 22.65
2018-10-22 21.75 23.85 21.7 23.32 20474665 23.32
2018-10-19 20.69 21.96 20.66 21.77 10469080 21.77
2018-10-18 21.18 21.4 20.88 20.92 5059611 20.92
2018-10-17 21.42 21.47 21.08 21.34 5256252 21.34
2018-10-16 21.1 21.48 21.01 21.17 5251473 21.17
2018-10-15 21.23 21.38 21.01 21.06 3862999 21.06
2018-10-12 21.11 21.45 20.82 21.39 8303725 21.39
2018-10-11 21 21.38 20.72 21 8010227 21
2018-10-10 21.65 21.95 21.5 21.72 3814337 21.72
2018-10-09 21.6 21.81 21.49 21.73 4303615 21.73
2018-10-08 22.15 22.19 21.65 21.73 9067448 21.73
2018-09-28 22.55 22.96 22.44 22.68 8826615 22.68
2018-09-27 22.44 22.67 22.22 22.49 6192557 22.49
2018-09-26 22.07 22.64 22.01 22.45 12061758 22.45
2018-09-25 21.86 22.07 21.8 21.92 4344927 21.92
2018-09-21 21.33 22.1 21.27 22.06 9924842 22.06
2018-09-20 21.4 21.52 21.21 21.29 4630168 21.29
2018-09-19 21.14 21.55 21.07 21.4 6535599 21.4
2018-09-18 20.7 21.17 20.7 21.16 4168806 21.16
2018-09-17 20.92 21.01 20.79 20.81 3297866 20.81
2018-09-14 21.39 21.39 21.07 21.08 4030659 21.08
2018-09-13 21.22 21.33 21.03 21.26 4434631 21.26
2018-09-12 21.04 21.12 20.84 21.06 4107534 21.06
2018-09-11 21.2 21.33 20.92 21.11 5717204 21.11
2018-09-10 21.53 21.56 21.13 21.26 4535809 21.26
2018-09-07 21.62 21.88 21.5 21.57 4660868 21.57
2018-09-06 21.73 21.96 21.55 21.63 4396187 21.63
2018-09-05 22.07 22.19 21.71 21.71 5869219 21.71
2018-09-04 22.01 22.38 21.93 22.26 5939410 22.26
2018-09-03 22.01 22.19 21.86 22.12 4442860 22.12
2018-08-31 21.8 22.3 21.76 22.1 6498754 22.1
2018-08-30 22.45 22.47 21.96 21.97 6432883 21.97
2018-08-29 22.35 22.48 22.32 22.41 3807590 22.41
2018-08-28 22.61 22.64 22.3 22.36 6225969 22.36
2018-08-27 22.62 22.66 22.34 22.6 9656705 22.6
2018-08-24 22.15 22.76 22.08 22.57 8345915 22.57
2018-08-23 22.32 22.57 22.17 22.45 5787919 22.45
2018-08-22 22.34 22.42 22.14 22.32 4175270 22.32
2018-08-21 22.09 22.46 21.97 22.33 7493721 22.33
2018-08-20 21.99 22.03 21.7 21.99 4983199 21.99
2018-08-17 22.12 22.12 21.54 21.6 4543509 21.6
2018-08-16 21.54 21.99 21.25 21.82 5435438 21.82
2018-08-15 22.15 22.22 21.61 21.64 5270911 21.64
2018-08-14 22 22.22 21.93 22.14 3954622 22.14
2018-08-13 22.09 22.19 21.72 22.08 5140971 22.08
2018-08-10 22.34 22.4 22.11 22.31 3639861 22.31
2018-08-09 21.8 22.57 21.74 22.36 6723456 22.36
2018-08-08 22.15 22.24 21.91 21.99 4818716 21.99
2018-08-07 21.64 22.16 21.63 22.15 6198055 22.15
2018-08-06 22.16 22.31 21.5 21.64 7208739 21.64
2018-08-03 22.24 22.37 22 22.01 3748829 22.01
2018-08-02 22.72 22.89 21.82 22.26 7787548 22.26
2018-08-01 23.45 23.7 22.74 22.76 7987067 22.76
2018-07-31 23.65 23.65 23.3 23.45 6256307 23.45
2018-07-30 23.44 23.75 23.31 23.64 5445474 23.64
2018-07-27 23.61 23.64 23.41 23.55 3141009 23.55
2018-07-26 23.72 23.86 23.41 23.54 5105476 23.54
2018-07-25 24.11 24.11 23.65 23.74 4678463 23.74
2018-07-24 23.66 24.33 23.53 23.84 11265686 23.84
2018-07-23 23.41 23.84 23.3 23.66 7724873 23.66
2018-07-20 22.88 23.89 22.8 23.65 11387366 23.65
2018-07-19 22.78 23.13 22.7 22.94 7278535 22.94
2018-07-18 22.95 23.01 22.56 22.68 5509568 22.68
2018-07-17 22.76 22.79 22.48 22.65 3314723 22.65
2018-07-16 22.7 22.88 22.48 22.68 3378381 22.68
2018-07-13 22.8 22.89 22.65 22.71 3378963 22.71
2018-07-12 22.18 22.95 22.15 22.75 8974558 22.75
2018-07-11 22.15 22.44 22 22.16 5106078 22.16
2018-07-10 22.92 22.95 22.45 22.74 7120410 22.74
2018-07-09 22.56 22.93 22.48 22.85 7131596 22.85
2018-07-06 22.49 22.78 22.16 22.58 9825435 22.58
2018-07-05 22.09 22.44 21.89 22.42 10924417 22.42
2018-07-04 22.1 22.39 21.87 22.09 6870938 22.09
2018-07-03 21.56 22.17 21.45 22.13 7751427 22.13
2018-07-02 22.33 22.44 21.22 21.52 8047257 21.52
2018-06-29 22.44 22.53 22.16 22.52 6468433 22.52
2018-06-28 21.9 22.5 21.88 22.21 5639245 22.21
2018-06-27 22.08 22.35 21.86 22.2 6668277 22.2
2018-06-26 22.1 22.26 21.52 22.19 8045191 22.19
2018-06-25 22.89 23 22.18 22.27 8783110 22.27
2018-06-22 22.94 23.04 22.44 22.83 8966775 22.83
2018-06-21 23.99 23.99 23.01 23.13 11007120 23.13
2018-06-20 24.68 24.79 24.11 24.45 12800310 24.45
2018-06-19 24.29 24.98 24.13 24.94 36001691 24.94
2018-06-15 24.46 24.7 24.45 24.68 11748234 24.68
2018-06-14 24.38 24.92 24.37 24.57 10391598 24.57
2018-06-13 24.33 24.63 24.27 24.48 7788682 24.48
2018-06-12 24.23 24.55 24.15 24.44 9022727 24.44
2018-06-11 24.35 24.4 24.06 24.27 8331384 24.27
2018-06-08 25.1 25.1 24.29 24.48 13381268 24.48
2018-06-07 24.97 25.52 24.97 25.19 14427442 25.19
2018-06-06 24.96 25.05 24.73 24.85 7649325 24.85
2018-06-05 24.96 25.25 24.6 25.14 13221115 25.14
2018-06-04 24.64 25.09 24.48 24.96 11213441 24.96
2018-06-01 24.56 24.63 24.29 24.52 7942033 24.52
2018-05-31 24.45 24.64 24.25 24.56 7202479 24.56
2018-05-30 24.68 24.87 24.31 24.32 7876302 24.32
2018-05-29 24.9 25.15 24.33 25.13 12112127 25.13
2018-05-28 25.01 25.15 24.85 25.02 6679085 25.02
2018-05-25 24.95 25.04 24.7 24.92 5592679 24.92
2018-05-24 24.81 25.06 24.7 24.88 6076424 24.88
2018-05-23 25.15 25.15 24.74 24.75 8741281 24.75
2018-05-22 25.38 25.38 25 25.2 7486038 25.2
2018-05-21 25.46 25.54 25.21 25.38 10650998 25.38
2018-05-18 24.9 25.39 24.89 25.38 8861555 25.38
2018-05-17 24.95 25.16 24.88 25.04 6646445 25.04
2018-05-16 25.22 25.28 24.86 24.88 7957689 24.88
2018-05-15 25.48 25.48 25.04 25.35 7592286 25.35
2018-05-14 25.29 25.57 25.23 25.35 8493414 25.35
2018-05-11 25.51 25.55 25.12 25.15 7243696 25.15
2018-05-10 25.43 25.55 25.22 25.42 9089702 25.42
2018-05-09 25.47 25.49 25.18 25.31 9623428 25.31
2018-05-08 24.8 25.76 24.73 25.45 26739778 25.45
2018-05-07 24.35 24.85 24.25 24.8 14698660 24.8
2018-05-04 24.58 24.72 24.27 24.35 9126696 24.35
2018-05-03 24.4 24.7 24.1 24.69 12114877 24.69
2018-05-02 24.63 24.74 24.23 24.37 10868269 24.37
2018-04-27 24.59 24.71 24 24.51 12566901 24.51
2018-04-26 24.79 24.94 24.09 24.33 9948730 24.33
2018-04-25 24.83 24.92 24.59 24.68 7485858 24.68
2018-04-24 24.35 25.1 24.35 24.97 12941658 24.97
2018-04-23 24.2 24.57 24.11 24.52 8559139 24.52
2018-04-20 24.45 24.48 23.77 24.2 14378761 24.2
2018-04-19 24.55 24.66 24.41 24.54 6607040 24.54
2018-04-18 24.52 24.64 24.22 24.39 9549199 24.39
2018-04-17 24.09 24.46 24.07 24.25 11767211 24.25
2018-04-16 24.91 24.94 24.06 24.11 15386450 24.11
2018-04-13 25.51 25.55 24.9 24.97 12938603 24.97
2018-04-12 25.65 25.75 25.2 25.34 9605399 25.34
2018-04-11 25.81 25.86 25.45 25.59 12160238 25.59
2018-04-10 25.26 25.83 25.2 25.75 14148501 25.75
2018-04-09 25.02 25.36 24.9 25.25 9060845 25.25
2018-04-04 25.15 25.4 25 25.02 9996080 25.02
2018-04-03 25.18 25.34 25 25.06 8745305 25.06
2018-04-02 25.51 25.84 25.38 25.41 9804931 25.41
2018-03-30 25.65 25.66 25.35 25.41 8449260 25.41
2018-03-29 25.4 25.86 24.98 25.73 14383235 25.73
2018-03-28 25.98 26.26 25.23 25.49 14465788 25.49
2018-03-26 26.41 26.47 25.82 26.04 11725851 26.04
2018-03-23 26 26.73 25.85 26.7 21893202 26.7
2018-03-22 26.81 26.85 26.08 26.7 13850863 26.7
2018-03-21 27.27 27.37 26.61 26.89 12425156 26.89
2018-03-20 27.02 27.1 26.65 26.98 8892560 26.98
2018-03-19 26.87 27.24 26.63 27.22 9239865 27.22
2018-03-16 27 27.34 26.82 26.94 9268875 26.94
2018-03-15 26.62 27.17 26.62 27.1 10598215 27.1
2018-03-14 26.9 26.95 26.6 26.81 10676074 26.81
2018-03-13 27.38 27.49 26.88 26.99 10204706 26.99
2018-03-12 27.61 27.68 27.18 27.41 13129971 27.41
2018-03-09 27.62 27.68 27.25 27.45 9261735 27.45
2018-03-08 27.5 27.71 27.4 27.56 9480258 27.56
2018-03-07 27.5 27.87 27.31 27.52 13410567 27.52
2018-03-06 27.08 27.52 26.81 27.51 13795637 27.51
2018-03-05 26.76 27.13 26.73 26.92 7709079 26.92
2018-03-02 26.89 26.98 26.65 26.77 7449278 26.77
2018-03-01 26.68 27.15 26.55 27.08 9361748 27.08
2018-02-28 27.2 27.2 26.73 26.86 11355103 26.86
2018-02-26 27.38 27.8 27.08 27.75 18707825 27.75
2018-02-23 27.16 27.6 26.9 27.26 15486286 27.26
2018-02-22 26.55 27.16 26.4 27.14 20499059 27.14
2018-02-14 26.6 26.61 25.89 26.23 14774018 26.23
2018-02-13 26.5 27.08 26.44 26.54 28731927 26.54
2018-02-12 26.64 26.82 26 26.45 21646419 26.45
2018-02-09 27.61 27.61 25.88 26.97 39442753 26.97
2018-02-08 29.8 29.88 28.31 28.75 42412087 28.75
2018-02-07 31.32 31.69 29.92 30.38 40177751 30.38
2018-02-06 31.37 31.78 30.53 31.04 45839413 31.04
2018-02-05 31.1 32.09 31 31.95 37487696 31.95
2018-02-02 30.79 31.69 30.4 31.5 42443553 31.5
2018-02-01 30.3 31.16 30.03 31 37073512 31
2018-01-31 29.88 30.49 29.8 30.26 20456731 30.26
2018-01-30 30.2 30.59 29.87 30 19143964 30
2018-01-29 31.28 31.38 30.12 30.32 28849204 30.32
2018-01-26 30.2 31.23 30.19 31.16 27465116 31.16
2018-01-25 30.85 30.87 29.93 30.29 34354522 30.29
2018-01-24 31.3 31.56 30.71 30.93 25620977 30.93
2018-01-23 30.98 31.49 30.87 31.13 28465658 31.13
2018-01-22 31.08 31.39 30.63 30.94 26674430 30.94
2018-01-19 31.51 31.74 30.99 31.16 26219379 31.16
2018-01-18 32.01 32.33 31.2 31.59 30499397 31.59
2018-01-17 31.36 32.18 31.23 31.83 38098210 31.83
2018-01-16 31.33 31.44 30.91 31.35 27553189 31.35
2018-01-15 30.39 31.57 30.26 31.44 50789828 31.44
2018-01-12 30.2 30.5 30 30.39 22637236 30.39
2018-01-11 30 30.43 29.88 30.29 18272608 30.29
2018-01-10 30.18 30.21 29.78 30.12 16383506 30.12
2018-01-09 29.7 30.3 29.55 30.25 27625443 30.25
2018-01-08 29.78 29.85 29.3 29.65 22082106 29.65
2018-01-05 30.15 30.21 29.59 29.74 27970978 29.74
2018-01-04 30.29 30.34 29.9 30.07 26986721 30.07
2018-01-03 30.56 30.82 30.11 30.28 36022339 30.28
2018-01-02 30.52 30.84 30.27 30.49 32944589 30.49
2017-12-29 30.73 30.82 30.25 30.45 10346564 30.45
2017-12-28 30.5 30.88 30.2 30.65 12632276 30.65
2017-12-27 31.39 31.45 30.4 30.66 16993430 30.66
2017-12-26 31.2 31.73 30.86 31.52 14278216 31.52
2017-12-25 31.65 32.3 30.71 31.18 21301572 31.18
2017-12-22 31.99 32.22 31.62 31.77 7691985 31.77
2017-12-21 31.74 32.17 31.41 31.99 13453870 31.99
2017-12-20 31.5 32.07 31.2 31.69 15571539 31.69
2017-12-19 30.59 31.66 30.59 31.48 21008184 31.48
2017-12-18 30.15 30.86 30.15 30.6 12112324 30.6
2017-12-15 30.14 30.56 30.08 30.33 13688474 30.33
2017-12-14 30.98 31 30.1 30.14 17806397 30.14
2017-12-13 31 31.13 30.5 31.06 15643516 31.06
2017-12-12 31.97 32.08 30.93 30.97 11710179 30.97
2017-12-11 31.65 32.2 31.4 32.15 12749122 32.15
2017-12-08 31.38 31.98 31.07 31.8 14669651 31.8
2017-12-07 31.46 31.78 31 31.46 9734850 31.46
2017-12-06 31.96 31.96 31.23 31.78 14518029 31.78
2017-12-05 31.2 32.37 31.15 32.19 32080735 32.19
2017-12-04 30.66 31.6 30.49 31.46 20556621 31.46
2017-12-01 30.9 31.18 30.59 30.89 15846251 30.89
2017-11-30 31.31 31.31 30.42 30.98 19052512 30.98
2017-11-29 32.16 32.32 31.02 31.34 19693746 31.34
2017-11-28 32.15 32.59 31.79 31.99 12729847 31.99
2017-11-27 32.25 32.5 31.63 32.44 22398903 32.44
2017-11-24 32.44 32.58 31.45 32.36 28670527 32.36
2017-11-23 33.5 34 32 32.71 30097038 32.71
2017-11-22 34.77 35.3 33.1 33.63 37782748 33.63
2017-11-21 34.07 35.38 33.75 34.7 38910417 34.7
2017-11-20 34.51 34.52 33.3 34.08 26211783 34.08
2017-11-17 33.47 34.55 33 34.53 42013543 34.53
2017-11-16 32.14 33.77 32.12 33.52 31659510 33.52
2017-11-15 33.36 33.53 32.36 32.39 30387646 32.39
2017-11-14 33.95 34.19 33.11 33.68 26898173 33.68
2017-11-13 33.9 34.64 33.6 33.87 27231507 33.87
2017-11-10 32.66 34.57 32.52 34.03 42385853 34.03
2017-11-09 32.29 32.83 32.18 32.79 20548737 32.79
2017-11-08 32.43 32.88 32.11 32.39 30477237 32.39
2017-11-07 32.49 33.25 32.19 32.65 35730896 32.65
2017-11-06 33.09 33.1 32.01 32.52 25123827 32.52
2017-11-03 32.66 33.2 32.32 33.08 28039606 33.08
2017-11-02 32.8 33.3 32.1 32.94 32735277 32.94
2017-11-01 31.38 33.19 31.12 32.88 53952260 32.88
2017-10-31 30.69 31.6 30.51 31.4 38101993 31.4
2017-10-30 29.75 31.54 29.5 30.97 60386352 30.97
2017-10-27 29.53 29.69 29.07 29.47 34330714 29.47
2017-10-26 29.13 30 29.05 29.3 34720552 29.3
2017-10-25 29.17 29.33 29.02 29.29 13588613 29.29
2017-10-24 28.79 29.56 28.74 29.26 29299000 29.26
2017-10-23 28.61 29.16 28.61 28.99 28777331 28.99
2017-10-20 28.58 28.64 28.27 28.32 10959929 28.32
2017-10-19 28.6 28.87 28.15 28.82 26654058 28.82
2017-10-18 28.3 28.75 28.25 28.69 27253621 28.69
2017-10-17 28.41 28.44 28.03 28.22 14188135 28.22
2017-10-16 27.91 28.53 27.82 28.36 23785479 28.36
2017-10-13 27.99 28.15 27.8 27.95 11382013 27.95
2017-10-12 27.56 28.16 27.45 28.09 18528032 28.09
2017-10-11 27.47 27.75 27.32 27.6 10710986 27.6
2017-10-10 27.72 27.89 27.17 27.4 16050451 27.4
2017-10-09 27.74 28.34 27.68 27.75 15844182 27.75
2017-09-29 27.91 28.08 27.67 27.74 9704336 27.74
2017-09-28 27.83 28 27.73 27.91 5822720 27.91
2017-09-27 28.28 28.29 27.82 27.85 12773900 27.85
2017-09-26 28.21 28.5 28.15 28.37 12631431 28.37
2017-09-25 28.11 28.37 27.92 28.36 21094277 28.36
2017-09-22 27.69 28.18 27.59 28.14 18633264 28.14
2017-09-21 27.5 27.94 27.45 27.69 14039731 27.69
2017-09-20 27.7 27.78 27.4 27.59 16002491 27.59
2017-09-19 27.81 27.99 27.69 27.79 12613695 27.79
2017-09-18 28.03 28.28 27.72 27.8 15287740 27.8
2017-09-15 27.86 28.25 27.75 28.03 13964885 28.03
2017-09-14 27.7 27.95 27.61 27.92 15122946 27.92
2017-09-13 27.88 28 27.61 27.78 12775006 27.78
2017-09-12 28 28.07 27.6 27.98 21696534 27.98
2017-09-11 28.71 28.77 27.86 27.94 27232868 27.94
2017-09-08 28.52 28.68 28.36 28.57 9516699 28.57
2017-09-07 28.61 28.74 28.47 28.51 9429921 28.51
2017-09-06 29.03 29.15 28.39 28.68 21099778 28.68
2017-09-05 28.73 29.29 28.71 29.27 19879065 29.27
2017-09-04 28.6 28.9 28.4 28.84 14651260 28.84
2017-09-01 29.31 29.48 28.5 28.76 25553172 28.76
2017-08-31 29.26 29.86 28.9 29.27 17792227 29.27
2017-08-30 29.83 30.1 29.19 29.39 22836619 29.39
2017-08-29 29.5 30.04 29.22 30.01 23964788 30.01
2017-08-28 29.25 30.18 29.15 29.51 47708055 29.51
2017-08-25 27.62 29.48 27.62 29.27 56289681 29.27
2017-08-24 27.95 28.26 27.6 27.64 13352527 27.64
2017-08-23 28 28.3 27.77 28.09 13657676 28.09
2017-08-22 27.84 28.23 27.69 28.07 19378532 28.07
2017-08-21 28.9 28.9 27.73 27.84 30946418 27.84
2017-08-18 27.47 28.3 27.27 28.29 30504803 28.29
2017-08-17 27.92 28.08 27.31 27.44 24028336 27.44
2017-08-16 27.3 27.31 27.01 27.17 6482301 27.17
2017-08-15 27.2 27.83 27.18 27.39 15410752 27.39
2017-08-14 27.05 27.38 26.81 27.27 11351777 27.27
2017-08-11 26.97 27.24 26.72 27.02 18736717 27.02
2017-08-10 26.99 27.19 26.8 27.12 16083294 27.12
2017-08-09 27.2 27.27 26.97 27.04 11134049 27.04
2017-08-08 27.2 27.44 26.99 27.4 9974352 27.4
2017-08-07 27.05 27.51 26.75 27.29 16542550 27.29
2017-08-04 27.7 27.89 27.07 27.19 22711444 27.19
2017-08-03 28.27 28.42 27.76 27.85 16981001 27.85
2017-08-02 28.7 28.7 28.13 28.32 21738526 28.32
2017-08-01 27.69 28.77 27.65 28.74 35544791 28.74
2017-07-31 27.93 28.15 27.54 27.6 25201469 27.6
2017-07-28 28.29 28.29 27.89 27.92 10951412 27.92
2017-07-27 28.31 28.43 27.81 28.3 16495094 28.3
2017-07-26 28.28 28.64 27.86 28.34 21586529 28.34
2017-07-25 28.36 28.64 28.07 28.28 17989779 28.28
2017-07-24 28.47 28.87 28.28 28.31 23701124 28.31
2017-07-21 29.15 29.15 28.55 28.69 20027165 28.69
2017-07-20 29.25 29.53 28.71 29.29 25580645 29.29
2017-07-19 29.13 29.46 28.75 29.37 28385837 29.37
2017-07-18 29.25 29.65 28.52 29.21 31217745 29.21
2017-07-17 29.02 30.24 28.18 29.5 59398843 29.5
2017-07-14 28.75 29.1 28.29 29.05 29100306 29.05
2017-07-13 27.91 29.15 27.75 28.8 33816695 28.8
2017-07-12 28.21 28.88 27.79 27.98 36246256 27.98
2017-07-11 27 28.7 26.91 28.38 36901325 28.38
2017-07-10 27.3 27.87 27.11 27.12 16478627 27.12
2017-07-07 27.59 27.72 27.2 27.44 22338274 27.44
2017-07-06 27.36 28 27.07 27.79 37788270 27.79
2017-07-05 26.8 27.77 26.66 27.38 44599379 27.38
2017-07-04 26.7 26.83 26.35 26.82 24771791 26.82
2017-07-03 26.92 26.97 26.38 26.72 19081442 26.72
2017-06-30 26.61 27.03 26.47 26.98 19889398 26.98
2017-06-29 26.65 26.95 26.47 26.81 19308699 26.81
2017-06-28 26.98 27.08 26.58 26.68 15800987 26.68
2017-06-27 27.25 27.35 26.69 27.12 25114812 27.12
2017-06-26 27.51 28.09 27.15 27.37 30944191 27.37
2017-06-23 27.26 27.78 27 27.68 21352235 27.68
2017-06-22 26.69 27.95 26.61 27.46 36558805 27.46
2017-06-21 26.59 26.85 26.14 26.79 19684408 26.79
2017-06-20 27.2 27.2 26.25 26.54 21808392 26.54
2017-06-19 26.84 27.28 26.73 27.13 15006922 27.13
2017-06-16 26.89 27.1 26.72 26.83 13757631 26.83
2017-06-15 27.47 27.56 26.7 27.14 18843812 26.9
2017-06-14 28.4 28.53 27.33 27.49 21798894 27.25
2017-06-13 28.8 28.85 28.23 28.48 13103316 28.23
2017-06-12 28.2 29.08 28.16 29 26011202 28.74
2017-06-09 28.45 29.18 28.32 28.46 26770148 28.21
2017-06-08 27.51 28.57 27.29 28.5 23891001 28.25
2017-06-07 27.55 28.02 27.33 27.49 21808421 27.25
2017-06-06 27.38 27.75 27.02 27.62 15162087 27.38
2017-06-05 27.98 27.99 27.13 27.5 18194728 27.26
2017-06-02 28.38 28.84 27.93 28.11 9660481 27.86
2017-06-01 28.16 28.7 27.75 28.68 11190953 28.43
2017-05-31 28.58 29.44 27.86 28.08 17697447 27.83
2017-05-26 28.58 29.24 28.3 28.58 15616567 28.33
2017-05-25 27.24 28.68 27.23 28.66 21453909 28.41
2017-05-24 27.81 28.08 27 27.45 12973007 27.21
2017-05-23 27.2 28.09 26.98 27.93 21550972 27.68
2017-05-22 26.23 27.39 26.23 27.08 16050796 26.84
2017-05-19 26.2 26.55 26.2 26.24 7826971 26.01
2017-05-18 26.03 26.67 26.03 26.24 12444139 26.01
2017-05-17 27 27.1 26.21 26.29 23970297 26.06
2017-05-16 27 27.38 26.8 27.07 10510987 26.83
2017-05-15 27.71 28.06 26.78 27.14 18153431 26.9
2017-05-12 26.99 28 26.8 27.75 20470387 27.5
2017-05-11 26.88 27.35 26.79 27.02 12330085 26.78
2017-05-10 26.01 27.39 26.01 27.1 25570510 26.86
2017-05-09 26.31 26.55 25.9 26.17 13004197 25.94
2017-05-08 25.74 26.69 25.52 26.36 16776612 26.13
2017-05-05 25.9 26.1 25.47 25.77 10160142 25.54
2017-05-04 25.79 26.28 25.63 26.05 12207184 25.82
2017-05-03 25.85 26.15 25.56 25.73 7048146 25.5
2017-05-02 26.13 26.32 25.9 25.94 6999707 25.71
2017-04-28 26 26.35 25.8 26.13 12236178 25.9
2017-04-27 25.48 26.08 25.32 26.01 22193471 25.78
2017-04-26 25 25.99 25 25.48 20663391 25.25
2017-04-25 24.48 25.01 24.45 24.9 11628267 24.68
2017-04-24 24.08 24.75 23.93 24.55 13429236 24.33
2017-04-21 23.78 24.21 23.61 24.13 6934608 23.92
2017-04-20 23.86 23.91 23.5 23.81 8040944 23.6
2017-04-19 24 24.15 23.75 23.83 5217876 23.62
2017-04-18 24.59 24.59 24 24.05 7047347 23.84
2017-04-17 24.48 24.64 24.31 24.62 5111936 24.4
2017-04-14 24.95 24.97 24.4 24.51 5978501 24.29
2017-04-13 24.88 25.09 24.84 24.97 4759401 24.75
2017-04-12 24.68 25.07 24.63 24.86 9133679 24.64
2017-04-11 24.88 25 24.4 24.79 8589387 24.57
2017-04-10 24.86 25.34 24.8 24.9 9199890 24.68
2017-04-07 25.03 25.14 24.92 25.05 6129196 24.83
2017-04-06 25.21 25.21 24.91 25.06 6926233 24.84
2017-04-05 25.3 25.3 24.78 25.26 10490700 25.04
2017-03-31 24.88 25.36 24.7 25.3 8713777 25.08
2017-03-30 24.9 25.14 24.65 24.8 8455616 24.58
2017-03-29 25.1 25.2 24.82 24.87 6432769 24.65
2017-03-28 25.09 25.25 24.97 25.06 4716163 24.84
2017-03-27 24.88 25.32 24.61 25.09 10006679 24.87
2017-03-24 24.58 24.91 24.45 24.9 8483777 24.68
2017-03-23 24.43 24.92 24.43 24.57 11730709 24.35
2017-03-22 25.06 25.08 24.26 24.43 15809809 24.21
2017-03-21 25.45 25.66 24.95 25.17 12515721 24.95
2017-03-20 25.6 25.7 25.25 25.48 6512284 25.25
2017-03-17 25.58 25.68 25.46 25.57 10721699 25.34
2017-03-16 25.09 25.6 25.06 25.57 13042142 25.34
2017-03-15 25.06 25.22 24.87 24.96 5562789 24.74
2017-03-14 25.01 25.22 25.01 25.15 6949758 24.93
2017-03-13 24.87 25.15 24.87 25.14 8488948 24.92
2017-03-10 25.26 25.27 24.79 24.9 11563071 24.68
2017-03-09 25.67 25.67 25.16 25.28 8906887 25.06
2017-03-08 25.72 25.82 25.58 25.71 9362524 25.48
2017-03-07 25.31 25.78 25.18 25.72 13644153 25.49
2017-03-06 25.29 25.36 25.11 25.28 5870282 25.06
2017-03-03 25.14 25.37 25.08 25.29 7515531 25.07
2017-03-02 25.54 25.81 25.25 25.27 12853383 25.05
2017-03-01 25.65 25.8 25.5 25.55 8457482 25.32
2017-02-28 25.56 25.76 25.5 25.67 7244630 25.44
2017-02-27 25.97 25.97 25.56 25.59 12433641 25.36
2017-02-24 26.38 26.48 25.97 26.12 10089317 25.89
2017-02-23 26.64 26.83 26.17 26.38 10155211 26.15
2017-02-22 26.6 26.8 26.52 26.64 7849432 26.4
2017-02-21 26.47 27.07 26.34 26.69 16608550 26.45
2017-02-20 26.41 26.73 26.25 26.47 18919655 26.24
2017-02-17 26.45 27.28 26.41 26.57 13589459 26.34
2017-02-16 26.55 26.7 26.29 26.49 8302203 26.26
2017-02-15 26.5 26.85 26.36 26.58 12052148 26.34
2017-02-14 26.86 26.91 26.38 26.57 15007962 26.34
2017-02-13 26.37 27.3 26.37 26.86 18298396 26.62
2017-02-10 26.39 26.75 26.32 26.4 10901548 26.17
2017-02-09 26.36 26.93 26.26 26.5 15992611 26.27
2017-02-08 26.21 26.62 26.09 26.44 16437999 26.21
2017-02-07 26 26.46 25.82 26.24 19555741 26.01
2017-02-06 25.16 26.05 25.16 26 21742154 25.77
2017-02-03 25.72 25.75 25.02 25.15 10033770 24.93
2017-01-26 25.62 26.07 25.56 25.72 10615344 25.49
2017-01-25 25.9 25.97 25.64 25.81 7594950 25.58
2017-01-24 25.61 26.15 25.55 25.99 11010251 25.76
2017-01-23 25.5 25.78 25.26 25.76 11777699 25.53
2017-01-20 25.59 25.8 25.47 25.5 10487278 25.27
2017-01-19 26 26.16 25.4 25.61 12745035 25.38
2017-01-18 26.19 26.58 26.02 26.1 14282702 25.87
2017-01-17 25.9 26.39 25.85 26.18 12496199 25.95
2017-01-16 25.58 26.23 25.03 26.2 25986616 25.97
2017-01-13 25.31 26.46 25.31 25.7 24767527 25.47
2017-01-12 25.42 25.75 25.32 25.37 9261719 25.15
2017-01-11 25.02 25.77 24.91 25.51 15354131 25.28
2017-01-10 25.5 25.6 24.99 25.02 10097702 24.8
2017-01-09 25.05 25.9 25.03 25.58 14414169 25.35
2017-01-06 25.29 25.48 25.11 25.18 10040013 24.96
2017-01-05 25.27 25.85 25.1 25.38 13200457 25.16
2017-01-04 25 25.44 24.97 25.32 12798319 25.1
2017-01-03 24.09 25.43 24.09 25.25 25847583 25.03
2016-12-30 23.83 24.44 23.83 24.09 10274444 23.88
2016-12-29 23.76 24.1 23.65 23.83 4828729 23.62
2016-12-28 23.98 24.07 23.8 23.85 5144639 23.64
2016-12-27 24.15 24.36 23.97 23.99 5712403 23.78
2016-12-26 23.38 24.39 23.31 24.23 9860595 24.02
2016-12-23 23.73 23.93 23.59 23.61 6538005 23.4
2016-12-22 23.9 23.94 23.61 23.83 5394395 23.62
2016-12-21 23.65 24.18 23.59 23.97 9971532 23.76
2016-12-20 23.52 23.66 23.38 23.59 8222430 23.38
2016-12-19 23.75 23.78 23.38 23.59 9518070 23.38
2016-12-16 23.98 23.98 23.53 23.78 13410667 23.57
2016-12-15 25.1 25.2 23.86 24.11 20545323 23.9
2016-12-14 25.1 25.56 24.91 25.36 14791862 25.14
2016-12-13 25.38 25.38 24.91 25.16 10420368 24.94
2016-12-12 25.6 26.1 24.89 25.49 27656378 25.26
2016-12-09 24.68 25.78 24.5 25.75 34220986 25.52
2016-12-08 24.98 25.23 24.7 24.74 9930331 24.52
2016-12-07 24.4 25.12 24.32 25.06 14361794 24.84
2016-12-06 24.8 24.88 24.36 24.45 8337364 24.23
2016-12-05 24.5 25.05 24.42 24.83 20132365 24.61
2016-12-02 25.4 25.48 24.9 25.18 19725787 24.96
2016-12-01 25.62 26.15 25.23 25.42 20967848 25.2
2016-11-30 26.09 26.9 25.7 25.79 33695758 25.56
2016-11-29 25.86 26.46 25.61 26.22 25786514 25.99
2016-11-28 25.92 26.28 25.51 25.97 27913601 25.74
2016-11-25 25.81 25.99 25.17 25.88 24299281 25.65
2016-11-24 25.72 26.26 25.42 25.94 27727840 25.71
2016-11-23 26.06 26.08 25.4 25.78 26946171 25.55
2016-11-22 24.69 26.47 24.52 26.09 65651035 25.86
2016-11-21 23.1 25.27 23.08 24.76 64739793 24.54
2016-11-18 22.85 23.03 22.72 22.97 10769227 22.77
2016-11-17 22.83 22.89 22.57 22.86 9381830 22.66
2016-11-16 22.85 23.08 22.83 22.98 10630843 22.78
2016-11-15 22.79 23.2 22.65 22.83 13768861 22.63
2016-11-14 22.57 23.19 22.52 22.82 23246570 22.62
2016-11-11 22.35 22.88 22.16 22.64 29807823 22.44
2016-11-10 21.93 22.42 21.91 22.31 24001414 22.11
2016-11-09 22.18 22.18 21.6 21.8 11949914 21.61
2016-11-08 22.1 22.3 21.98 22.19 9364617 21.99
2016-11-07 21.95 22.28 21.89 22.07 9685651 21.87
2016-11-04 21.9 22.04 21.81 21.95 7522388 21.76
2016-11-03 21.62 22.13 21.61 21.99 14390094 21.8
2016-11-02 21.87 21.87 21.6 21.67 6288514 21.48
2016-11-01 21.8 21.95 21.7 21.88 7443941 21.69
2016-10-31 21.8 21.98 21.49 21.83 6516918 21.64
2016-10-28 21.58 22.18 21.58 21.78 14993525 21.59
2016-10-27 21.61 21.73 21.48 21.58 5100418 21.39
2016-10-26 21.79 21.82 21.61 21.65 6154903 21.46
2016-10-25 21.84 21.85 21.67 21.74 6290367 21.55
2016-10-24 21.48 22.03 21.44 21.85 16334390 21.66
2016-10-21 21.32 21.58 21.3 21.51 9457312 21.32
2016-10-20 21.37 21.44 21.3 21.31 4657369 21.12
2016-10-19 21.52 21.62 21.25 21.38 8554918 21.19
2016-10-18 21.45 21.62 21.35 21.6 6216320 21.41
2016-10-17 21.6 21.6 21.34 21.38 4369000 21.19
2016-10-14 21.66 21.7 21.45 21.57 4634928 21.38
2016-10-13 21.64 21.86 21.64 21.67 5132121 21.48
2016-10-12 21.74 21.85 21.65 21.8 4148443 21.61
2016-10-11 21.74 21.86 21.65 21.81 6285142 21.62
2016-10-10 21.41 21.83 21.35 21.74 6250687 21.55
2016-09-30 21.57 21.59 21.4 21.41 4928615 21.22
2016-09-29 21.5 21.7 21.47 21.52 3901227 21.33
2016-09-28 21.65 21.65 21.37 21.48 5327600 21.29
2016-09-27 21.51 21.69 21.5 21.64 5048926 21.45
2016-09-26 21.82 21.83 21.52 21.55 6261744 21.36
2016-09-23 21.9 22.07 21.76 21.84 4656765 21.65
2016-09-22 21.71 22.19 21.64 21.9 15154293 21.71
2016-09-21 21.5 21.68 21.42 21.58 4182936 21.39
2016-09-20 21.71 21.72 21.47 21.51 4100221 21.32
2016-09-19 21.43 21.72 21.43 21.66 5989587 21.47
2016-09-14 21.54 21.58 21.36 21.43 5229627 21.24
2016-09-13 21.69 21.69 21.44 21.65 5461032 21.46
2016-09-12 21.63 21.83 21.32 21.8 18031793 21.61
2016-09-09 21.86 22.18 21.86 22.07 11800230 21.87
2016-09-08 22 22 21.84 21.89 5321031 21.7
2016-09-07 21.8 22.35 21.71 21.93 17174334 21.74
2016-09-06 21.77 21.95 21.51 21.82 6996421 21.63
2016-09-05 21.85 21.96 21.65 21.73 6164926 21.54
2016-09-02 21.56 21.82 21.48 21.78 10378897 21.59
2016-09-01 21.6 21.81 21.46 21.7 10060669 21.51
2016-08-31 21.42 21.63 21.35 21.59 5997479 21.4
2016-08-30 21.44 21.6 21.32 21.42 10859001 21.23
2016-08-29 21.52 21.55 21.29 21.37 8079652 21.18
2016-08-26 21.55 21.77 21.51 21.56 5802502 21.37
2016-08-25 21.43 21.65 21.31 21.54 5544329 21.35
2016-08-24 21.67 21.85 21.49 21.58 6997061 21.39
2016-08-23 21.62 22.1 21.62 21.79 6863301 21.6
2016-08-22 21.8 21.88 21.6 21.61 6029855 21.42
2016-08-19 22.06 22.06 21.62 21.79 8887694 21.6
2016-08-18 21.99 22.18 21.9 22.1 12217557 21.9
2016-08-17 22.02 22.08 21.73 21.92 10004947 21.73
2016-08-16 22.4 22.46 21.9 21.98 22162298 21.79
2016-08-15 21.4 23.1 21.3 22.4 38187371 22.2
2016-08-12 20.9 21.47 20.81 21.38 14442099 21.19
2016-08-11 20.76 21.66 20.76 21.06 18857769 20.87
2016-08-10 20.78 20.83 20.71 20.74 4731798 20.56
2016-08-09 20.73 20.85 20.66 20.83 4754842 20.65
2016-08-08 20.63 20.8 20.56 20.78 4871330 20.6
2016-08-05 20.61 20.7 20.5 20.57 6160116 20.39
2016-08-04 20.61 20.66 20.46 20.6 5166249 20.42
2016-08-03 20.78 20.79 20.58 20.66 5334133 20.48
2016-08-02 20.83 20.85 20.73 20.8 2492379 20.62
2016-08-01 20.84 21.06 20.71 20.74 5338161 20.56
2016-07-29 21.16 21.17 20.91 20.94 4287439 20.75
2016-07-28 21.25 21.26 21 21.13 7719690 20.94
2016-07-27 21.2 21.43 20.7 21.42 20166928 21.23
2016-07-26 21.16 21.32 21.1 21.25 10173507 21.06
2016-07-25 21.16 21.25 21.09 21.12 3363086 20.93
2016-07-22 21.33 21.39 21.08 21.15 6169756 20.96
2016-07-21 21.25 21.5 21.23 21.36 5141322 21.17
2016-07-20 21.3 21.36 21.21 21.26 3605105 21.07
2016-07-19 21.56 21.63 21.18 21.33 8297307 21.14
2016-07-18 21.6 21.88 21.51 21.64 8312505 21.45
2016-07-15 21.61 21.71 21.49 21.69 9052838 21.5
2016-07-14 21.69 21.69 21.5 21.6 7226795 21.41
2016-07-13 21.5 21.98 21.43 21.67 19554789 21.48
2016-07-12 21.08 21.58 21.04 21.42 18905795 21.23
2016-07-11 21.18 21.28 21.06 21.12 7518367 20.93
2016-07-08 21.2 21.23 21.01 21.15 5104674 20.96
2016-07-07 21.22 21.6 20.95 21.35 7464507 21.16
2016-07-06 21.2 21.3 20.89 21.2 11632832 21.01
2016-07-05 21.34 21.54 21.25 21.33 9160377 21.14
2016-07-04 20.8 21.57 20.8 21.33 18544655 21.14
2016-07-01 20.82 20.92 20.76 20.83 4896652 20.65
2016-06-30 20.86 20.95 20.76 20.82 5800451 20.64
2016-06-29 20.8 21.12 20.67 20.92 12513393 20.74
2016-06-28 20.52 20.79 20.47 20.71 6834291 20.53
2016-06-27 20.4 20.71 20.32 20.65 8259181 20.47
2016-06-24 20.45 21 20.08 20.77 11244694 20.59
2016-06-23 20.7 20.7 20.37 20.55 5706189 20.37
2016-06-22 20.35 20.61 20.29 20.6 4474823 20.42
2016-06-21 20.42 20.88 20.37 20.39 6603320 20.21
2016-06-20 20.53 20.58 20.22 20.42 3881736 20.24
2016-06-17 20.42 20.69 20.35 20.39 6396933 20.21
2016-06-16 20.82 20.9 20.62 20.79 6816051 20.19
2016-06-15 20.54 21.17 20.54 20.94 6101915 20.34
2016-06-14 20.68 20.97 20.68 20.83 3931820 20.23
2016-06-13 21.47 21.47 20.62 20.68 5882101 20.08
2016-06-08 21.4 21.7 21.27 21.47 7721688 20.85
2016-06-07 21.5 21.53 21.28 21.39 3747014 20.77
2016-06-06 21.65 21.65 21.22 21.38 5022378 20.76
2016-06-03 21.71 21.77 21.45 21.65 6373217 21.03
2016-06-02 21.6 21.83 21.48 21.6 4913354 20.98
2016-06-01 21.6 21.73 21.49 21.6 9462817 20.98
2016-05-31 20.73 21.95 20.7 21.62 17372094 21
2016-05-30 20.7 20.79 20.5 20.75 4964520 20.15
2016-05-27 20.78 20.8 20.58 20.61 3911096 20.02
2016-05-26 20.47 20.79 20.35 20.72 7993577 20.12
2016-05-25 20.68 20.73 20.46 20.48 3883859 19.89
2016-05-24 20.68 20.74 20.39 20.55 3994236 19.96
2016-05-23 20.63 20.91 20.63 20.68 5080132 20.08
2016-05-20 20.41 20.67 20.36 20.65 4188826 20.05
2016-05-19 20.63 20.85 20.35 20.57 7204963 19.98
2016-05-18 20.58 20.9 20.31 20.76 13465703 20.16
2016-05-17 20.65 20.85 20.49 20.73 6160356 20.13
2016-05-16 20.48 20.77 20.45 20.69 7825937 20.09
2016-05-13 20.85 21 20.6 20.74 6576258 20.14
2016-05-12 20.35 21.28 20.15 21.05 13169974 20.44
2016-05-11 20.36 20.8 20.23 20.56 9126792 19.97
2016-05-10 20.46 20.57 20.17 20.26 7273317 19.68
2016-05-09 21.05 21.05 20.35 20.47 9169345 19.88
2016-05-06 22 22.07 21.07 21.12 10651008 20.51
2016-05-05 22 22.1 21.88 21.97 4709471 21.34
2016-05-04 22 22.07 21.89 22.02 6297684 21.38
2016-05-03 21.69 22.15 21.6 22.08 7846213 21.44
2016-04-29 21.75 21.86 21.6 21.69 6653011 21.06
2016-04-28 21.97 22.03 21.68 21.8 5722846 21.17
2016-04-27 21.99 22.1 21.88 21.95 5697221 21.32
2016-04-26 21.9 22.2 21.69 22.01 8595289 21.37
2016-04-25 22.15 22.16 21.6 21.9 8898859 21.27
2016-04-22 22.2 22.6 22 22.24 10810502 21.6
2016-04-21 22.6 22.95 22.37 22.42 10965538 21.77
2016-04-20 23.22 23.28 22.2 23.12 22046931 22.45
2016-04-19 23.24 23.44 22.98 23.12 7913925 22.45
2016-04-18 23.3 23.45 23.11 23.17 7334316 22.5
2016-04-15 23.62 23.78 23.38 23.52 7313492 22.84
2016-04-14 23.69 23.9 23.59 23.69 12835987 23.01
2016-04-13 23.35 23.85 23.3 23.46 19211789 22.78
2016-04-12 23.2 23.29 22.9 23.12 8090008 22.45
2016-04-11 23.16 23.56 23.01 23.23 12322511 22.56
2016-04-08 23.14 23.32 22.8 22.95 10298375 22.29
2016-04-07 23.8 23.95 23.1 23.32 14830200 22.65
2016-04-06 23.88 23.97 23.72 23.79 8020986 23.1
2016-04-05 23.97 24.15 23.48 24.04 18505039 23.35
2016-04-01 23.98 24.18 23.45 23.97 14443799 23.28
2016-03-31 24.2 24.26 23.67 23.86 12214974 23.17
2016-03-30 23.56 24.2 23.56 24.09 17212468 23.39
2016-03-29 23.4 23.76 23.2 23.37 12471228 22.7
2016-03-28 23.85 24.22 23.29 23.39 16302304 22.71
2016-03-25 23.33 24.38 23 23.83 23839169 23.14
2016-03-24 23.19 23.48 23 23.33 13476344 22.66
2016-03-23 23.7 24.15 23.5 23.77 19737793 23.08
2016-03-22 23.89 23.89 23.32 23.39 16983502 22.71
2016-03-21 23.42 24.82 23.25 23.97 41963750 23.28
2016-03-18 23.17 23.8 23.02 23.15 27048035 22.48
2016-03-17 23.1 23.37 22.8 23.12 17213254 22.45
2016-03-16 22.77 23.56 22.61 23.2 32609813 22.53
2016-03-15 21.8 23.38 21.4 23.31 40667365 22.64
2016-03-14 21.93 22.5 21.67 21.92 17223796 21.29
2016-03-11 21.28 21.88 21.11 21.65 11969376 21.03
2016-03-10 21.77 21.95 21.31 21.38 9556173 20.76
2016-03-09 21.6 22.05 21.4 22.01 20018904 21.37
2016-03-08 22.27 22.3 21.24 22.19 23938289 21.55
2016-03-07 22.5 22.86 22.16 22.36 24506928 21.71
2016-03-04 21.98 22.85 21.56 22.71 49547644 22.05
2016-03-03 21.6 22.2 21.33 22.1 31355751 21.46
2016-03-02 20.87 21.96 20.65 21.75 31451174 21.12
2016-03-01 19.98 21.35 19.68 20.67 23753109 20.07
2016-02-29 20.18 20.34 19.24 19.88 22777719 19.31
2016-02-26 20.5 20.71 20.03 20.55 15967483 19.96
2016-02-25 21.9 21.94 20.01 20.26 28091297 19.68
2016-02-24 21.42 22.16 21.21 22.13 24228967 21.49
2016-02-23 21.99 22.12 21.23 21.6 30841416 20.98
2016-02-22 20.49 22.2 20.3 22.2 48859183 21.56
2016-02-19 20.3 20.39 20.09 20.18 8790552 19.6
2016-02-18 20.73 20.98 20.18 20.27 19195858 19.68
2016-02-17 20.39 20.56 20.28 20.56 14750600 19.97
2016-02-16 19.8 20.63 19.8 20.4 16788960 19.81
2016-02-15 19.89 19.89 19.03 19.66 11154945 19.09
2016-02-05 19.9 20.17 19.86 19.89 13641982 19.32
2016-02-04 19.86 20.21 19.74 20 16649565 19.42
2016-02-03 19.71 19.88 19.37 19.74 13282280 19.17
2016-02-02 19.7 20.29 19.52 20.09 18071317 19.51
2016-02-01 20.25 20.4 19.18 19.81 26992139 19.24
2016-01-29 19.92 20.72 19.85 20.44 17731882 19.85
2016-01-28 20.25 20.6 19.8 19.85 13445329 19.28
2016-01-27 20.75 20.94 19.73 20.32 20214411 19.73
2016-01-26 22.08 22.18 20.6 20.76 20849443 20.16
2016-01-25 22.32 22.48 22.1 22.25 9078768 21.61
2016-01-22 22.63 22.69 21.86 22.25 14611978 21.61
2016-01-21 22.65 23.31 22.29 22.3 15442985 21.66
2016-01-20 23.88 23.88 22.9 23.02 20928347 22.36
2016-01-19 23.41 24.15 23 23.89 13138300 23.41
2016-01-18 22.72 23.64 22.7 23.23 10643900 22.76
2016-01-15 23.58 23.63 22.6 23.25 12198500 22.78
2016-01-14 22.9 23.81 22.53 23.7 11213800 23.22
2016-01-13 24.29 24.29 23.3 23.33 10866700 22.86
2016-01-12 23.99 24.45 23.57 23.83 12430700 23.35
2016-01-11 24.73 25.25 23.37 23.64 21057900 23.16
2016-01-08 25.81 26.3 24.63 25.44 20995400 24.93
2016-01-07 26.6 26.6 24.88 25.03 3276800 24.52
2016-01-06 26.5 26.95 26.31 26.92 15200700 26.38
2016-01-05 25.6 27.04 25.56 26.85 20444000 26.31
2016-01-04 28.29 28.29 26.22 26.27 14579900 25.74
2015-12-31 28.58 28.81 28.3 28.31 12072100 27.74
2015-12-30 28.95 29.09 28.28 28.54 17772200 27.96
2015-12-29 28.85 29.2 28.66 28.99 15359500 28.4
2015-12-28 30.1 30.25 28.9 28.94 20010100 28.36
2015-12-25 29.81 30.3 29.55 30.05 16928000 29.44
2015-12-24 29.8 31.2 29.8 30.42 36610800 29.81
2015-12-23 29.6 30.75 29.52 29.8 36062200 29.2
2015-12-22 29.52 29.8 29.31 29.68 16456500 29.08
2015-12-21 28.65 30.09 28.51 29.67 33530900 29.07
2015-12-18 28.66 29.68 28.55 28.78 21752400 28.2
2015-12-17 28.81 29.35 28.6 28.85 18485600 28.27
2015-12-16 28.69 28.98 28.5 28.51 12452200 27.93
2015-12-15 29.29 29.29 28.56 28.69 18198200 28.11
2015-12-14 27.35 29.77 27.18 29.46 28169700 28.86
2015-12-11 27.9 28.25 27.27 27.54 12761100 26.98
2015-12-10 28.1 29 27.66 27.96 15006100 27.4
2015-12-09 27.87 28.69 27.65 28.14 15747300 27.57
2015-12-08 27.9 28.05 27.32 27.85 18623300 27.29
2015-12-07 28.52 28.64 27.9 28.05 17584100 27.48
2015-12-04 28.93 29.3 28.44 28.46 27406400 27.89
2015-12-03 29.28 30.65 28.71 29.61 63533100 29.01
2015-12-02 26.7 29.39 26.51 29.39 65532900 28.8
2015-12-01 26.33 27.3 26.11 26.72 16425800 26.18
2015-11-30 26.55 27.1 25.8 26.31 22490000 25.78
2015-11-27 28.08 28.1 26.1 26.6 26157500 26.06
2015-11-26 28.35 28.59 28.06 28.08 13698000 27.51
2015-11-25 28.08 28.31 28.01 28.18 11120200 27.61
2015-11-24 28.01 28.37 27.92 28.15 13750100 27.58
2015-11-23 28.21 28.55 28.02 28.17 13841100 27.6
2015-11-20 28.2 28.44 28.1 28.21 14650400 27.64
2015-11-19 28.08 28.35 27.81 28.27 13954900 27.7
2015-11-18 28.45 28.5 27.8 27.91 22260600 27.35
2015-11-17 28.34 29.6 28.26 28.43 38438600 27.86
2015-11-16 27.79 28.2 27.72 28.14 16849900 27.57
2015-11-13 28.58 28.8 28.15 28.3 20393800 27.73
2015-11-12 29.08 29.25 28.18 28.6 21121600 28.02
2015-11-11 29.1 29.35 28.44 28.99 27553200 28.4
2015-11-10 29.29 30.86 28.8 29.36 39997700 28.77
2015-11-09 29.51 31.5 29.35 29.85 64010900 29.25
2015-11-06 28.51 30.55 28.29 29.95 61276400 29.34
2015-11-05 27.88 31.13 27.77 28.83 103713400 28.25
2015-11-04 25.72 28.3 25.7 28.3 62437600 27.73
2015-11-03 25.77 26.1 25.62 25.73 7334200 25.21
2015-11-02 26.01 26.29 25.59 25.63 12358400 25.11
2015-10-30 26.45 26.93 25.9 26.49 17239800 25.95
2015-10-29 26.89 26.94 26.41 26.57 21952300 26.03
2015-10-28 27.61 27.73 26.79 26.89 12784600 26.35
2015-10-27 27.4 27.74 26.95 27.61 13110800 27.05
2015-10-26 27.77 28.26 27.38 27.54 24877600 26.98
2015-10-23 27.14 27.57 26.85 27.42 19229900 26.87
2015-10-22 26.69 27.43 26.6 27.09 17638700 26.54
2015-10-21 27.31 28.3 26.8 27.18 32210300 26.63
2015-10-20 27.2 27.46 26.89 27.28 13863100 26.73
2015-10-19 27.1 27.88 26.87 27.39 26047600 26.84
2015-10-16 26.87 27.5 26.81 27.15 22266300 26.6
2015-10-15 26.64 26.86 26.37 26.8 13333600 26.26
2015-10-14 26.61 26.69 26.37 26.48 10312000 25.95
2015-10-13 26.9 27.07 26.68 26.81 8984700 26.27
2015-10-12 26.41 27.54 26.21 26.9 26368800 26.36
2015-10-09 25.9 26.53 25.9 26.41 12937100 25.88
2015-10-08 26.68 27.05 25.51 25.9 25011600 25.38
2015-09-30 26 26 25.51 25.53 7518000 25.01
2015-09-29 25.81 26.09 25.45 25.72 6897300 25.2
2015-09-28 26.2 26.68 25.7 26.14 6710400 25.61
2015-09-25 26.4 26.45 25.8 26.39 7094300 25.86
2015-09-24 26.46 26.94 26.11 26.43 8840900 25.9
2015-09-23 26.8 27.49 26.35 26.47 11391400 25.94
2015-09-22 26.26 27.35 26.12 27.02 15982200 26.47
2015-09-21 26 26.46 25.86 26.26 10404500 25.73
2015-09-18 26.46 26.95 26.26 26.29 10856600 25.76
2015-09-17 27 28.05 26.36 26.45 19704000 25.92
2015-09-16 26.4 28.4 26.15 27.43 26499600 26.88
2015-09-15 25.6 26.96 25.53 26.92 47276800 26.38
2015-09-14 25.06 26.3 24 26.26 66376900 25.73
2015-09-11 25.15 25.49 24.85 25.04 9399700 24.53
2015-09-10 25.29 25.48 25.04 25.4 16288500 24.89
2015-09-09 25.48 25.86 24.98 25.58 29322300 25.06
2015-09-08 24.3 25.58 24.1 25.46 25788700 24.95
2015-09-07 25.9 26.28 24.51 24.53 31744600 24.03
2015-09-02 24.6 26.44 24.5 26.43 102231000 25.9
2015-09-01 24.6 26.06 24 26.05 83836600 25.52
2015-08-31 24.3 25.5 23.4 25.44 63500500 24.93
2015-08-28 24.3 25.05 23.97 24.78 92775600 24.28
2015-08-27 22.6 24.15 21.75 24.15 94234600 23.66
2015-08-26 21.7 22.87 21 21.95 81253400 21.51
2015-08-25 21.28 23.68 20.51 21.35 72553500 20.92
2015-08-24 22.62 24.39 21.16 22.03 87555000 21.58
2015-08-21 24.96 25.29 23.46 23.51 27185600 23.04
2015-08-20 25.56 26 25.01 25.08 19011200 24.57
2015-08-19 26.05 26.49 24.68 26.08 35538100 25.55
2015-08-18 27.5 27.83 25.96 26.06 35145100 25.53
2015-08-17 27.81 27.89 26.81 27.14 34138000 26.59
2015-08-14 28.39 28.39 27.9 28.09 22403000 27.52
2015-08-13 28.02 28.59 27.92 28.32 17856000 27.75
2015-08-12 28.45 28.66 28.05 28.08 23514800 27.51
2015-08-11 29.1 29.31 28.71 28.79 28460700 28.21
2015-08-10 28.1 29.5 27.91 29.28 38605000 28.69
2015-08-07 28.47 28.6 28.05 28.19 19007200 27.62
2015-08-06 28 28.5 27.75 27.88 14498500 27.32
2015-08-05 29.01 29.06 28.16 28.19 20240100 27.62
2015-08-04 28.8 29.43 28.5 29.22 26470400 28.63
2015-08-03 28.01 29.06 27.7 28.98 43737800 28.39
2015-07-31 27.7 28.45 27.43 28.24 36857700 27.67
2015-07-30 28.42 29.34 27.91 27.97 38821100 27.4
2015-07-29 27.93 28.59 27.54 28.4 40195200 27.83
2015-07-28 27.39 29.29 27.17 27.87 60994500 27.31
2015-07-27 30.59 30.8 27.95 27.95 46823100 27.39
2015-07-24 31.95 32 31.01 31.05 38078400 30.42
2015-07-23 31.5 32.6 31.49 32.08 45896700 31.43
2015-07-22 32.1 32.33 31.42 31.44 48420500 30.8
2015-07-21 32.7 32.97 32.21 32.38 47982700 31.73
2015-07-20 32.69 33.74 32.34 33.02 60961300 32.35
2015-07-17 32.78 33.45 32.16 32.98 57815700 32.31
2015-07-16 33.73 33.9 32.33 32.78 65788900 32.12
2015-07-15 32.8 33.99 32.51 33.73 84720300 33.05
2015-07-14 33 33.98 32.2 33.2 92806200 32.53
2015-07-13 34.88 36.09 34 34.09 122258000 33.4
2015-07-10 34.5 38.12 33.78 36.08 189942800 35.35
2015-07-09 34.3 36.9 32.3 35.6 161493100 34.88
2015-07-08 30.8 35.03 30.49 34.3 312528400 33.61
2015-07-07 30.7 33.77 29.8 33.77 197000400 33.09
2015-07-06 30.65 30.7 29.14 30.7 253375900 30.08
2015-07-03 28.92 29.79 26.12 27.91 104125000 27.35
2015-07-02 30.26 30.29 26.94 28.2 86234900 27.63
2015-07-01 30.8 31.18 29.29 29.67 80655600 29.07
2015-06-30 29.6 31.8 28.8 31.32 124080500 30.69
2015-06-29 29.3 30.06 25.98 28.96 114659100 28.37
2015-06-26 30.5 31.42 27.92 28.76 83698900 28.18
2015-06-25 32.64 32.69 30.88 31.02 54632500 30.39
2015-06-24 32.1 32.69 31.73 32.53 55621800 31.87
2015-06-23 31.06 32.56 30.7 32.5 68723400 31.84
2015-06-19 32.93 33.48 30.7 31.02 64195500 30.39
2015-06-18 34.56 34.85 32.9 33.43 59422700 32.75
2015-06-17 34.93 35.3 34.44 35.07 47186100 34.36
2015-06-16 35.4 36 34.51 34.9 64422400 34.19
2015-06-15 36.99 37.3 35.5 35.62 65001000 34.9
2015-06-12 37.6 37.66 36.7 36.86 58652100 36.12
2015-06-11 37.63 38.26 36.8 37.74 81029800 36.59
2015-06-10 37.6 38.02 37.38 37.55 67746400 36.4
2015-06-09 38.7 38.73 37.41 37.81 101271500 36.65
2015-06-08 36.62 38.87 36.32 38.48 176437200 37.3
2015-06-05 37.45 37.6 36.06 36.6 82573800 35.48
2015-06-04 36.2 37.66 35.3 36.94 110044700 35.81
2015-06-03 36.15 36.78 35.85 36.31 66326700 35.2
2015-06-02 36.2 36.4 35.68 36.11 69936300 35.01
2015-06-01 35.27 36.86 35.02 36.44 75014600 35.33
2015-05-29 35.9 36.12 34.88 35.26 80743500 34.18
2015-05-28 38.1 38.39 35.5 35.73 106366300 34.64
2015-05-27 38.8 38.99 38.15 38.26 84847400 37.09
2015-05-26 39.02 39.39 37.95 38.73 102732600 37.55
2015-05-25 37.64 38.85 37.64 38.79 110805100 37.6
2015-05-22 36.95 37.77 36.82 37.64 91808400 36.49
2015-05-21 36.6 37.1 36.28 36.67 53705700 35.55
2015-05-20 37 37.2 36.16 36.59 81693500 35.47
2015-05-19 35.4 37.5 35.28 36.89 92684100 35.76
2015-05-18 36.4 36.4 35.5 35.6 84435600 34.51
2015-05-15 38.05 38.3 36.8 36.93 105622500 35.8
2015-05-14 38.32 39.2 38.06 38.39 78776700 37.22
2015-05-13 39.13 39.55 38.35 38.42 85347100 37.24
2015-05-12 39 39.9 38.45 39.13 115087700 37.93
2015-05-11 38.36 40.1 37.75 39.29 154378700 38.09
2015-05-08 38.9 39.2 37.67 38.34 108420400 37.17
2015-05-07 39 40.45 38.37 38.5 176079200 37.32
2015-05-06 39.17 42.49 38.72 40.96 345072400 39.71
2015-05-05 39.71 40.1 38.5 38.63 137185200 37.45
2015-05-04 38 39.79 37.4 39.62 130719600 38.41
2015-04-30 38.85 39.27 38 38.06 94030600 36.9
2015-04-29 39.32 39.49 38.01 38.65 108138800 37.47
2015-04-28 38.49 39.97 37.42 39.59 189062800 38.38
2015-04-27 37.9 38.49 37.65 38.4 101536300 37.23
2015-04-24 38.25 38.55 37.01 37.79 117134700 36.63
2015-04-23 40.11 40.12 38.65 39.06 109618900 37.87
2015-04-22 38.62 40.16 38.45 40 136657300 38.78
2015-04-21 37.51 38.65 37.02 38.62 89553900 37.44
2015-04-20 39.3 39.3 37.3 37.48 129640100 36.33
2015-04-17 40.35 40.77 38.95 39.45 122580200 38.24
2015-04-16 38.23 39.79 37.8 39.72 97770500 38.51
2015-04-15 39.2 40.22 38.5 38.54 97952800 37.36
2015-04-14 40.76 40.76 38.89 39.52 125008900 38.31
2015-04-13 41.5 41.89 40.08 40.92 116382200 39.67
2015-04-10 39.8 41.62 39.55 41.19 130270000 39.93
2015-04-09 40.91 42.5 39.7 39.85 184800000 38.63
2015-04-08 39.15 42 38.51 40.76 241588100 39.51
2015-04-07 37.98 39.15 37.45 39.08 154954500 37.88
2015-04-03 37.1 37.99 37.08 37.61 82863200 36.46
2015-04-02 38.07 38.27 37 37.56 87036800 36.41
2015-04-01 37.58 38.4 37.5 37.8 103837600 36.64
2015-03-31 37.8 38.76 36.9 37.05 140245500 35.92
2015-03-30 36.5 37.38 35.96 37.25 120796000 36.11
2015-03-27 36.19 36.9 35.8 36.27 56493300 35.16
2015-03-26 35.83 37.44 35.45 36.45 101829200 35.34
2015-03-25 37.46 37.46 36.01 36.26 99723500 35.15
2015-03-24 38.45 38.48 36.96 37.48 114627300 36.33
2015-03-23 37.6 38.88 37.3 38.45 143561300 37.27
2015-03-20 37.3 39.02 36.52 37.73 159592000 36.58
2015-03-19 37.79 37.79 36.8 36.93 94786200 35.8
2015-03-18 37.52 38.1 37.34 37.99 109945300 36.83
2015-03-17 37.77 37.86 37.1 37.51 102285900 36.36
2015-03-16 36.91 38 36.4 37.77 123243500 36.61
2015-03-13 37.2 38 36.38 36.67 105877100 35.55
2015-03-12 36 37.5 35.7 37.12 147241100 35.98
2015-03-11 35.3 36.6 35.26 35.54 95638700 34.45
2015-03-10 35.4 35.79 34.91 35.14 57525800 34.07
2015-03-09 34.3 36.22 33.67 35.95 100528600 34.85
2015-03-06 35.1 35.75 34.8 34.92 48544800 33.85
2015-03-05 35.2 35.85 34.7 35.11 74050100 34.04
2015-03-04 35.7 36.11 35.15 35.65 71073900 34.56
2015-03-03 36.77 36.8 35.41 35.61 101165000 34.52
2015-03-02 37.99 38.14 36.5 37.24 98315700 36.1
2015-02-27 37.72 38.24 37.27 37.46 71513100 36.31
2015-02-26 36.5 38.34 35.3 37.88 110280900 36.72
2015-02-25 37.7 37.78 36.5 36.65 86607600 35.53
2015-02-17 38 39.07 37.88 38.36 100603200 37.19
2015-02-16 38.25 38.6 37.29 37.94 94748600 36.78
2015-02-13 39 39.43 37.86 38.13 119174700 36.96
2015-02-12 38 39.33 37.41 38.76 104973300 37.57
2015-02-11 37.5 38.7 36.66 38.34 120507600 37.17
2015-02-10 36.82 37.48 36.38 37.3 119164700 36.16
2015-02-09 34.32 37.5 34.32 36.88 146839100 35.75
2015-02-06 34.71 35.5 33.72 34.82 100725900 33.75
2015-02-05 37.89 37.9 35.18 35.24 162454000 34.16
2015-02-04 36.6 37.88 35.7 36.09 149843900 34.99
2015-02-03 34.35 37.05 33.67 36.72 173165900 35.6
2015-02-02 33.8 35.01 33.3 33.68 117445500 32.65
2015-01-30 37.71 38.5 36.05 36.08 102844700 34.98
2015-01-29 38 38.35 37.05 38 109984300 36.84
2015-01-28 39.56 40 38.73 38.9 105098600 37.71
2015-01-27 40.1 41.33 37.79 40.63 169131800 39.39
2015-01-26 39.58 40.3 38.7 39.61 115590100 38.4
2015-01-23 39.8 42.23 38.4 40.24 237365500 39.01
2015-01-22 39.3 40.17 38.23 39.23 205301900 38.03
2015-01-21 34.8 37.84 34.7 37.84 185699400 36.68
2015-01-20 33.3 34.5 32.32 34.4 193629100 33.35
2015-01-19 33.12 34.55 33.12 33.12 153825000 32.11
2015-01-16 36.19 38.52 35.51 36.8 206909100 35.67
2015-01-15 33.3 36.22 32.8 36.19 200039900 35.08
2015-01-14 34.16 34.25 32.1 32.93 97196300 31.92
2015-01-13 34.5 34.95 33.47 34.09 99453800 33.05
2015-01-12 33.3 34.93 32.49 34.82 188371400 33.75
2015-01-09 31.9 35.18 31.55 33.88 215652100 32.84
2015-01-08 33.35 33.97 31.57 31.98 85923700 31
2015-01-07 32.05 34.22 32.03 33.06 103683200 32.05
2015-01-06 33 33.44 31.02 32.4 152768300 31.41
2015-01-05 35.35 35.5 33.3 34.09 170916800 33.05
2014-12-31 34.2 34.51 32.8 34.15 128996900 33.11
2014-12-30 33.6 34.31 32.5 34.03 161245800 32.99
2014-12-29 32.17 33.73 31.57 33.73 206703900 32.7
2014-12-26 28.56 30.66 27.95 30.66 184950700 29.72
2014-12-25 25.41 27.87 25.18 27.87 157359300 27.02
2014-12-24 27.2 27.37 24.78 25.34 128520000 24.56
2014-12-23 25.17 28.12 24.76 26.84 175827100 26.02
2014-12-22 24.91 26.88 24.91 25.56 105976800 24.78
2014-12-19 25.38 25.9 24.01 25.02 70098000 24.25
2014-12-18 25.55 26.36 24.76 25.55 102664300 24.77
2014-12-17 25.33 26 24.34 25.4 144122000 24.62
2014-12-16 23.9 25.2 23.55 25.09 142621700 24.32
2014-12-15 22.9 23.52 22.39 23.34 51746900 22.63
2014-12-12 22.88 23.92 22.88 23.17 76391400 22.46
2014-12-11 23.1 23.9 22.58 22.79 88274700 22.09
2014-12-10 24.3 25.25 22.31 24.15 120025300 23.41
2014-12-09 26 28.04 24.55 24.55 159540800 23.8
2014-12-08 25 27.77 24.4 27.28 134327900 26.45
2014-12-05 25.39 26.8 24.5 25.82 138726100 25.03
2014-12-04 23.1 25.44 22.5 25.4 121876200 24.62
2014-12-03 23.7 24.62 22.3 23.15 141350000 22.44
2014-12-02 21.48 23.97 21.41 23.57 109399000 22.85
2014-12-01 22.75 23.3 21.56 21.79 91447100 21.12
2014-11-28 21.74 23.01 21.38 22.6 105042900 21.91
2014-11-27 21.1 22.25 20.9 21.98 146482600 21.31
2014-11-26 18.78 20.79 18.76 20.76 156918300 20.13
2014-11-25 18.41 19.15 18.35 18.9 58350500 18.32
2014-11-24 17.8 18.74 17.78 18.61 120149900 18.04
2014-11-21 16.61 17.4 16.49 17.22 50701300 16.69
2014-11-20 16.17 17.09 16.17 16.67 34772300 16.16
2014-11-19 16.24 16.36 16.1 16.16 15172200 15.67
2014-11-18 16.52 16.62 16.15 16.24 21123600 15.74
2014-11-17 17.5 17.62 16.46 16.52 57055000 16.01
2014-11-14 17.04 17.16 16.6 16.98 35834100 16.46
2014-11-13 16.9 17.72 16.9 17.01 74106000 16.49
2014-11-12 16.52 16.82 16.38 16.78 27041300 16.27
2014-11-11 16.58 17.08 16.33 16.62 53301900 16.11
2014-11-10 16.33 16.56 16.12 16.53 66088400 16.02
2014-11-07 15.78 16.32 15.75 15.89 39512400 15.4
2014-11-06 15.95 15.99 15.6 15.78 11525400 15.3
2014-11-05 15.85 16 15.77 15.89 14062600 15.4
2014-11-04 15.88 15.92 15.75 15.84 14145900 15.36
2014-11-03 16.1 16.15 15.81 15.95 26658200 15.46
2014-10-31 15.55 16.23 15.5 16.16 46061000 15.67
2014-10-30 15.4 15.5 15.23 15.43 15587700 14.96
2014-10-29 15.14 15.45 15.05 15.43 21886800 14.96
2014-10-28 14.86 15.07 14.8 15.04 15895100 14.58
2014-10-27 15.1 15.13 14.76 14.84 15823900 14.39
2014-10-24 15.15 15.37 15.04 15.28 12306800 14.81
2014-10-23 15.18 15.43 15.11 15.12 13912500 14.66
2014-10-22 15.22 15.58 15.04 15.28 18488300 14.81
2014-10-21 15.27 15.36 15.16 15.18 9513200 14.72
2014-10-20 15.34 15.43 15.24 15.29 13206900 14.82
2014-10-17 15.43 15.46 15.12 15.28 12417800 14.81
2014-10-16 15.34 15.58 15.29 15.39 12686600 14.92
2014-10-15 15.25 15.53 15.2 15.44 9246800 14.97
2014-10-14 15.2 15.38 15.17 15.2 9081700 14.74
2014-10-13 15.46 15.47 15.15 15.2 14839800 14.74
2014-10-10 15.6 15.65 15.45 15.52 14909700 15.05
2014-10-09 15.62 15.75 15.56 15.7 15082700 15.22
2014-10-08 15.55 15.6 15.45 15.59 16482800 15.11
2014-09-30 15.65 15.68 15.49 15.55 17731300 15.07
2014-09-29 15.81 15.84 15.51 15.63 15798500 15.15
2014-09-26 15.51 15.93 15.5 15.76 17083400 15.28
2014-09-25 15.68 15.74 15.55 15.62 15777300 15.14
2014-09-24 15.19 15.62 15.16 15.61 20346000 15.13
2014-09-23 15.13 15.31 15.12 15.27 7397500 14.8
2014-09-22 15.46 15.5 15.05 15.18 14149400 14.72
2014-09-19 15.42 15.6 15.37 15.56 8254100 15.08
2014-09-18 15.36 15.51 15.28 15.42 8197900 14.95
2014-09-17 15.39 15.49 15.29 15.39 13254600 14.92
2014-09-16 15.6 15.68 15.22 15.29 18093300 14.82
2014-09-15 15.69 15.69 15.5 15.56 14325400 15.08
2014-09-12 15.56 15.77 15.48 15.69 14657300 15.21
2014-09-11 15.73 16 15.53 15.56 16342400 15.08
2014-09-10 15.7 15.83 15.6 15.73 14434800 15.25
2014-09-09 15.95 16.28 15.85 15.89 29030900 15.4
2014-09-05 15.88 16.1 15.69 15.9 21583400 15.41
2014-09-04 15.37 15.93 15.31 15.91 25688400 15.42
2014-09-03 15.16 15.44 15.14 15.38 16192700 14.91
2014-09-02 15.05 15.18 14.93 15.16 13361000 14.7
2014-09-01 14.99 15.07 14.91 15.04 7307400 14.58
2014-08-29 14.91 14.99 14.81 14.96 4593600 14.5
2014-08-28 14.85 15.02 14.83 14.86 12515200 14.41
2014-08-27 14.77 14.87 14.74 14.79 6574500 14.34
2014-08-26 14.88 14.94 14.74 14.77 12290800 14.32
2014-08-25 15.03 15.08 14.88 14.92 12198400 14.46
2014-08-22 15 15.15 14.89 15.03 11743400 14.57
2014-08-21 15.17 15.19 14.9 15.01 10195500 14.55
2014-08-20 15.3 15.31 15.12 15.17 8705400 14.71
2014-08-19 15.4 15.41 15.23 15.33 12798300 14.86
2014-08-18 15.34 15.42 15.23 15.37 9903600 14.9
2014-08-15 15.06 15.42 15.05 15.32 15000100 14.85
2014-08-14 15.55 15.58 14.98 15.03 21843000 14.57
2014-08-13 15.14 15.36 15 15.35 16281800 14.88
2014-08-12 15.23 15.27 15.09 15.15 8589600 14.69
2014-08-11 14.99 15.37 14.99 15.29 18489500 14.82
2014-08-08 15 15.04 14.86 14.92 10883900 14.46
2014-08-07 15.17 15.2 14.94 14.97 13444200 14.51
2014-08-06 15.3 15.3 14.99 15.19 17379400 14.73
2014-08-05 15.57 15.57 15.23 15.37 13608700 14.9
2014-08-04 15.08 15.64 14.99 15.56 24413300 15.08
2014-08-01 15.12 15.3 15.03 15.07 23892500 14.61
2014-07-31 14.91 15.15 14.9 15.15 16488500 14.69
2014-07-30 14.88 15.17 14.83 14.96 24917900 14.5
2014-07-29 14.8 15.02 14.68 14.95 26898500 14.49
2014-07-28 14.45 14.92 14.45 14.84 42697000 14.39
2014-07-25 14.42 14.44 14.2 14.41 26747700 13.97
2014-07-24 14.1 14.4 14.07 14.36 30168700 13.92
2014-07-23 13.89 14.19 13.87 14.1 17983700 13.67
2014-07-22 13.69 13.92 13.63 13.89 17275900 13.47
2014-07-21 13.69 13.78 13.65 13.7 7910600 13.28
2014-07-18 13.6 13.76 13.6 13.67 8574200 13.25
2014-07-17 13.78 13.78 13.59 13.67 7919300 13.25
2014-07-16 13.8 13.84 13.74 13.78 9550800 13.36
2014-07-15 13.81 13.86 13.71 13.82 8995900 13.4
2014-07-14 13.67 13.86 13.58 13.84 10234100 13.42
2014-07-11 13.65 13.71 13.61 13.67 5701700 13.25
2014-07-10 13.76 13.81 13.51 13.66 11054800 13.24
2014-07-09 13.85 14 13.69 13.71 11198400 13.29
2014-07-08 13.85 13.95 13.79 13.88 8798400 13.46
2014-07-07 13.71 13.95 13.71 13.9 9437700 13.47
2014-07-04 13.69 13.87 13.69 13.76 17352600 13.34
2014-07-03 13.66 13.76 13.63 13.68 9300100 13.26
2014-07-02 13.62 13.69 13.57 13.67 6349600 13.25
2014-07-01 13.68 13.68 13.58 13.62 5031800 13.2
2014-06-30 13.54 13.71 13.53 13.61 6159300 13.19
2014-06-27 13.6 13.61 13.45 13.49 7716700 13.08
2014-06-26 13.51 13.69 13.51 13.6 3960000 13.18
2014-06-25 13.69 13.69 13.48 13.51 5048200 13.1
2014-06-24 13.9 13.96 13.83 13.9 5491300 13.18
2014-06-23 14 14.15 13.82 13.85 6902000 13.14
2014-06-20 13.9 14.12 13.88 14.05 4604400 13.33
2014-06-19 14.05 14.15 13.85 13.88 6874500 13.17
2014-06-18 14.25 14.31 13 14.07 8498600 13.35
2014-06-17 14.5 14.54 14.2 14.25 7036100 13.52
2014-06-16 14.44 14.59 14.4 14.55 8364400 13.8
2014-06-13 14.26 14.53 14.22 14.46 8359700 13.72
2014-06-12 14.39 14.4 14.19 14.29 6697700 13.55
2014-06-11 14.46 14.49 14.37 14.39 5327300 13.65
2014-06-10 14.3 14.55 14.22 14.46 11474000 13.72
2014-06-09 14.21 14.5 14.1 14.28 12749000 13.54
2014-06-06 14.21 14.29 14.12 14.18 8155500 13.45
2014-06-05 13.89 14.24 13.78 14.21 11095500 13.48
2014-06-04 14.04 14.04 13.8 13.88 5333300 13.17
2014-06-03 14 14.13 13.96 14.02 6831500 13.3
2014-05-30 14.02 14.14 13.9 14 10248700 13.28
2014-05-29 13.96 14.1 13.9 14.04 10980000 13.32
2014-05-28 13.77 13.99 13.55 13.96 8957600 13.24
2014-05-27 13.78 13.87 13.75 13.76 3786300 13.05
2014-05-26 13.92 13.94 13.71 13.79 4035000 13.08
2014-05-23 13.73 13.82 13.71 13.8 4704100 13.09
2014-05-22 13.65 13.88 13.61 13.69 11353200 12.98
2014-05-21 13.5 13.67 13.42 13.67 4821300 12.97
2014-05-20 13.49 13.56 13.48 13.55 5969500 12.85
2014-05-19 13.63 13.64 13.35 13.42 8502500 12.73
2014-05-16 13.79 13.79 13.53 13.66 5770500 12.96
2014-05-15 13.79 13.87 13.7 13.71 8150100 13
2014-05-14 13.68 13.94 13.67 13.79 9419800 13.08
2014-05-13 13.84 13.87 13.66 13.71 6700700 13
2014-05-12 13.59 13.87 13.54 13.85 11127300 13.14
2014-05-09 13.5 13.56 13.41 13.51 4422000 12.81
2014-05-08 13.45 13.72 13.42 13.45 6961600 12.76
2014-05-07 13.51 13.53 13.41 13.5 6411600 12.8
2014-05-06 13.52 13.68 13.44 13.51 5387700 12.81
2014-05-05 13.51 13.77 13.41 13.54 8871700 12.84
2014-04-30 13.51 13.64 13.43 13.61 11694900 12.91
2014-04-29 13.4 13.56 13.36 13.49 10613300 12.8
2014-04-28 13.65 13.65 13.22 13.44 17965700 12.75
2014-04-25 13.95 13.97 13.81 13.83 10505700 13.12
2014-04-24 13.91 14.04 13.85 13.91 10496200 13.19
2014-04-23 14.02 14.06 13.85 13.95 5457300 13.23
2014-04-22 13.97 14.08 13.89 14.07 6462200 13.35
2014-04-21 14.08 14.35 13.92 13.96 6253600 13.24
2014-04-18 14.12 14.28 13.99 14.18 5860600 13.45
2014-04-17 14.28 14.38 14.13 14.17 7908300 13.44
2014-04-16 14.2 14.44 14.2 14.26 8077000 13.53
2014-04-15 14.5 14.5 14.16 14.24 11513000 13.51
2014-04-14 14.74 14.84 14.44 14.56 14397900 13.81
2014-04-11 14.86 15.08 14.59 14.74 22495800 13.98
2014-04-10 14.03 15.26 13.98 14.81 53496600 14.05
2014-04-09 14.12 14.17 14.02 14.07 9098500 13.35
2014-04-08 13.8 14.3 13.74 14.16 20674700 13.43
2014-04-04 13.68 13.91 13.62 13.8 11044200 13.09
2014-04-03 13.74 13.86 13.64 13.75 14295300 13.04
2014-04-02 13.48 13.75 13.44 13.74 13461800 13.03
2014-04-01 13.45 13.54 13.37 13.48 8391000 12.79
2014-03-31 13.54 13.57 13.38 13.43 6915100 12.74
2014-03-28 13.43 13.54 13.33 13.46 8513400 12.77
2014-03-27 13.5 13.61 13.32 13.43 10223300 12.74
2014-03-26 13.65 13.67 13.51 13.53 8953500 12.83
2014-03-25 13.53 13.8 13.52 13.6 13201600 12.9
2014-03-24 13.5 13.78 13.45 13.65 15192000 12.95
2014-03-21 13.1 13.5 13.05 13.47 17207000 12.78
2014-03-20 13.17 13.33 13.1 13.11 7725300 12.43
2014-03-19 13.36 13.36 13.07 13.18 7432600 12.5
2014-03-18 13.39 13.4 13.25 13.35 10121900 12.66
2014-03-17 13.16 13.4 13.1 13.39 10907500 12.7
2014-03-14 13.08 13.15 13.03 13.09 7181900 12.42
2014-03-13 13.19 13.36 13.11 13.18 9856700 12.5
2014-03-12 13.08 13.2 13.03 13.14 8804500 12.46
2014-03-11 13.1 13.13 13 13.07 10632500 12.4
2014-03-10 13.49 13.49 13.04 13.11 16369400 12.43
总数: 1626 当前显示: 1-1611 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.

QRcode to pay Woody in Taobao
觉得这个网站有用? 可以用支付宝打赏支持一下.

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.