首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 华阳国际002949
    4. 返回上一页 刷新
股票代码（例：sz002949）       688条   (进入华阳国际股票专站) 华阳国际股票成本分析
相关股票: 中国建筑  中国中铁  中国交建  中国铁建  中国能建  中国电建  四川路桥  中国中冶  中国化学  中材国际  深桑达Ａ  上海建工  金诚信  中国核建  鸿路钢构  隧道股份  陕建股份  浙江建投  中铝国际  太极实业  北方国际  中工国际  新疆交建  金 螳 螂  浙江交科  山东路桥  中钢国际  森特股份  华锡有色  江河集团  杭萧钢构  安徽建工  华图山鼎  海南发展  苏交科  亚厦股份  精工钢构  地铁设计  上海港湾  柏诚股份  节能铁汉  华电重工  浦东建设  
相关股吧: 601668股吧 601390股吧 601800股吧 601186股吧 601868股吧 601669股吧 600039股吧 601618股吧 601117股吧 600970股吧 000032股吧 600170股吧 603979股吧 601611股吧 002541股吧 600820股吧 600248股吧 002761股吧 601068股吧 600667股吧 000065股吧 002051股吧 002941股吧 002081股吧 002061股吧 000498股吧 000928股吧 603098股吧 600301股吧 601886股吧 600477股吧 600502股吧 300492股吧 002163股吧 300284股吧 002375股吧 600496股吧 003013股吧 605598股吧 601133股吧 300197股吧 601226股吧 600284股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 14.83 14.88 14.55 14.61 -0.54% -0.48% -33.83% 20331 0.2985 67.39 14.68 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230927 14.8 14.94 14.63 14.69 -0.34% -0.41% -33.47% 25741 0.3798 80.87 14.75 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230926 14.72 15.02 14.72 14.74 -0.07% -0.87% -33.24% 24632 0.3663 76.85 14.87 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230925 14.97 14.98 14.59 14.75 -1.4% 0.14% -33.2% 18488 0.2723 56.71 14.73 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230922 14.66 15.04 14.47 14.96 1.98% 0.74% -32.25% 21311 0.3164 63.12 14.85 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230921 14.76 15.14 14.66 14.67 -0.81% -1.21% -33.56% 22378 0.3324 62.09 14.85 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230920 14.76 15.1 14.62 14.79 0.41% -0.8% -33.02% 34185 0.5098 89.41 14.91 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230919 14.52 14.81 14.46 14.73 1.31% 0.07% -33.29% 32616 0.4801 77.14 14.72 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230918 14.3 14.62 14.25 14.54 1.18% 0.28% -34.15% 22456 0.3255 41.89 14.5 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230915 14.65 14.69 14.21 14.37 -1.44% -0.48% -34.92% 26426 0.3815 44.65 14.44 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230914 15 15.05 14.5 14.58 -2.8% -0.88% -33.97% 36158 0.5318 61.42 14.71 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230913 15.12 15.2 14.83 15 -0.99% 0.13% -32.07% 31409 0.4704 54.65 14.98 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230912 15.1 15.15 14.91 15.15 0.6% 0.6% -31.39% 25869 0.3897 44.21 15.06 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230911 15.3 15.3 14.74 15.06 -0.33% 0.67% -31.79% 30661 0.4586 49.21 14.96 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230908 15.43 15.43 14.77 15.11 -2.14% 0.33% -31.57% 44494 0.67 70.13 15.06 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230907 15.61 15.72 15.34 15.44 -1.78% -0.19% -30.07% 42768 0.6617 72.37 15.47 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230906 15.84 15.93 15.23 15.72 -0.69% 0.64% -28.8% 67709 1.0579 119.7 15.62 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230905 16.66 16.71 15.7 15.83 -4.06% -1.06% -28.31% 125650 2.0101 248.81 16 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230904 15.25 16.5 15.05 16.5 10% 2.1% -25.27% 62722 1.0139 153.64 16.16 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230901 15.31 15.46 14.9 15 -1.7% -0.46% -32.07% 24911 0.3755 63.44 15.07 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230831 15.99 15.99 15.19 15.26 -4.27% -1.36% -30.89% 28775 0.4451 76.51 15.47 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230830 16.05 16.25 15.7 15.94 -1.12% -0.25% -27.81% 37003 0.5912 105.5 15.98 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230829 15.13 16.22 15.04 16.12 6.19% 3.13% -26.99% 45501 0.7114 127.01 15.63 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230828 15.9 15.9 14.36 15.18 5.05% -0.98% -31.25% 43890 0.6729 122.82 15.33 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230825 14.74 14.81 14.3 14.45 -2.03% -1.1% -34.56% 18154 0.2652 57.56 14.61 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230824 14.98 15.17 14.52 14.75 -1.34% -0.14% -33.2% 26901 0.3973 78.74 14.77 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230823 15.2 15.25 14.92 14.95 -1.45% -0.66% -32.29% 21590 0.325 64.14 15.05 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230822 15.03 15.56 14.83 15.17 1.13% -0.26% -31.3% 37419 0.5691 109.17 15.21 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230821 14.6 15.16 14.6 15 2.04% 0.2% -32.07% 30005 0.4492 83.52 14.97 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230818 14.85 15.05 14.7 14.7 -0.47% -0.94% -33.42% 27740 0.4117 68.83 14.84 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230817 14.7 14.81 14.45 14.77 0.68% 0.68% -33.11% 20167 0.2958 44.02 14.67 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230816 14.73 14.99 14.5 14.67 -0.41% -0.2% -33.56% 25503 0.3749 51.94 14.7 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230815 14.9 15.26 14.6 14.73 -0.81% -0.27% -33.29% 36445 0.5383 70.19 14.77 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230814 14.73 14.93 14.55 14.85 -0.07% 0.68% -32.74% 27482 0.4054 45.61 14.75 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230811 15.5 15.54 14.73 14.86 -4.01% -1% -32.7% 47509 0.7131 66.37 15.01 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230810 15.77 15.8 15.41 15.48 -1.71% -0.26% -29.89% 27928 0.4335 38.93 15.52 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230809 15.88 16.27 15.64 15.75 -0.57% -0.94% -28.67% 30032 0.4774 41 15.9 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230808 16.04 16.4 15.73 15.84 -1.37% -0.94% -28.26% 45968 0.7352 58.11 15.99 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230807 16.93 16.93 15.9 16.06 -6.52% -1.29% -27.26% 62667 1.0196 77.46 16.27 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230804 16.6 17.32 16.6 17.18 3.49% 1.24% -22.19% 63790 1.0822 78.44 16.97 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230803 16.37 16.69 16 16.6 0.42% 1.28% -24.82% 46767 0.7664 58.87 16.39 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230802 16.25 16.61 16 16.53 0.98% 0.61% -25.14% 47765 0.7848 62.25 16.43 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230801 16.31 17.02 15.84 16.37 0.31% 0% -25.86% 102984 1.6855 139.35 16.37 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230731 16.09 16.64 15.47 16.32 7.87% 0.87% -26.09% 131102 2.1213 202.97 16.18 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230728 14.89 15.41 14.8 15.13 2.09% 0.2% -31.48% 70748 1.0685 127.38 15.1 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230727 14.76 15.14 14.41 14.82 -1.33% -0.54% -32.88% 60677 0.9042 122.66 14.9 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230726 14.76 15.25 14.7 15.02 1.76% 0.07% -31.97% 95184 1.4284 215.09 15.01 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230725 14.3 14.87 14.1 14.76 3.22% 0.68% -33.15% 84620 1.2404 225.16 14.66 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230724 14.91 14.92 14.1 14.3 3.17% -0.76% -35.24% 113656 1.6376 368.28 14.41 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230721 13.7 14.11 13.6 13.86 0.73% 0.22% -37.23% 28511 0.3942 135.53 13.83 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230720 13.83 14.06 13.71 13.76 -0.07% -0.79% -37.68% 29579 0.4103 151.19 13.87 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230719 13.57 13.83 13.56 13.77 1.32% 0.29% -37.64% 25618 0.3517 142.44 13.73 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230718 13.7 13.7 13.47 13.59 -0.51% 0.3% -38.45% 10277 0.1393 58.04 13.55 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230717 13.55 13.66 13.38 13.66 0.59% 0.81% -38.13% 16357 0.2217 82.42 13.55 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230714 13.58 13.6 13.43 13.58 0.15% 0.3% -38.5% 12099 0.1638 48.07 13.54 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230713 13.52 13.65 13.41 13.56 0.97% 0.07% -38.59% 16086 0.2179 61.67 13.55 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230712 13.77 13.79 13.42 13.43 -2.26% -0.96% -39.18% 23238 0.3152 69.4 13.56 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230711 13.71 13.78 13.64 13.74 0.22% 0.15% -37.77% 15864 0.2176 60.44 13.72 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230710 13.7 13.74 13.6 13.71 0.81% 0.22% -37.91% 12416 0.1699 36.95 13.68 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230707 13.64 13.7 13.48 13.6 -0.58% 0.07% -38.41% 15170 0.2062 42.05 13.59 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230706 13.68 13.77 13.65 13.68 -0.51% -0.15% -38.04% 12858 0.1761 46.1 13.7 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230705 13.84 13.93 13.72 13.75 -0.65% -0.36% -37.73% 20573 0.2839 54.16 13.8 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230704 13.71 13.86 13.68 13.84 0.8% 0.36% -37.32% 30415 0.4194 106.81 13.79 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230703 14.25 14.56 13.63 13.73 -3.45% -2.14% -37.82% 64826 0.9096 231.22 14.03 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230630 14.08 14.26 14.07 14.22 1.14% 0.21% -35.6% 19221 0.2728 83.05 14.19 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230629 14 14.2 13.9 14.06 0.79% -0.21% -36.32% 24202 0.3411 103.35 14.09 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230628 14.23 14.25 13.71 13.95 -1.13% 0.22% -36.82% 18055 0.2513 76.98 13.92 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230627 13.67 14.12 13.44 14.11 4.67% 1.22% -36.1% 21298 0.2968 84.31 13.94 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230626 13.8 13.81 13.46 13.48 -2.32% -0.74% -38.95% 15128 0.2054 51.87 13.58 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230621 14 14.09 13.76 13.8 -1.43% -0.65% -37.5% 16470 0.2287 51.21 13.89 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230620 14.26 14.26 13.98 14 -1.75% -0.36% -36.59% 17401 0.2445 53.41 14.05 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230619 14.37 14.45 14.11 14.25 -0.84% 0.07% -35.46% 17431 0.2483 50.46 14.24 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230616 14.19 14.58 14.15 14.37 1.55% -0.28% -34.92% 26829 0.3866 75.23 14.41 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230615 14.26 14.26 14.02 14.15 -0.21% 0.28% -35.91% 18928 0.267 49.63 14.11 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230614 14.36 14.46 14.15 14.18 -1.32% -0.49% -35.78% 18669 0.266 46.56 14.25 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230613 14.59 14.62 14.31 14.37 -1.51% -0.21% -34.92% 19932 0.287 48.78 14.4 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230612 14.5 14.68 14.2 14.59 0% 1.18% -33.92% 30178 0.4352 69.44 14.42 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230609 15.29 15.35 14.57 14.59 -3.57% -1.35% -33.92% 40220 0.5947 94.33 14.79 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230608 14.73 15.19 14.59 15.13 2.72% 0.53% -31.48% 44096 0.6637 109.31 15.05 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230607 14.66 14.95 14.6 14.73 0% -0.2% -33.29% 24161 0.3565 61.4 14.76 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230606 14.9 15.21 14.69 14.73 -1.07% -1.47% -33.29% 39896 0.5963 101.33 14.95 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230605 14.65 14.96 14.47 14.89 1.64% 0.68% -32.56% 33491 0.4952 84.44 14.79 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230602 14.29 14.66 14.29 14.65 2.45% 0.9% -33.65% 43713 0.6345 104.37 14.52 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230601 14.36 14.67 14.19 14.3 -0.49% -0.56% -35.24% 40908 0.5883 90.46 14.38 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230531 14.21 14.43 14.15 14.37 1.27% 0.35% -34.92% 31871 0.4564 70.97 14.32 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230530 13.89 14.32 13.77 14.19 1.79% 0.35% -35.73% 47267 0.6683 105.53 14.14 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230529 14.1 14.24 13.87 13.94 -1.34% -0.78% -36.87% 35784 0.5026 81.11 14.05 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230526 14.14 14.31 13.89 14.13 0% 0.28% -36.01% 34574 0.4872 75.35 14.09 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230525 14.11 14.24 13.96 14.13 -0.21% 0.36% -36.01% 31478 0.4431 60.2 14.08 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230524 14.15 14.24 14.01 14.16 -0.35% 0.14% -35.87% 29135 0.412 42.21 14.14 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230523 14.57 14.65 14.2 14.21 -1.86% -1.04% -35.64% 39008 0.5601 39.46 14.36 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230522 15.01 15.11 14.69 14.78 -1.92% -0.2% -33.06% 46980 0.696 43.83 14.81 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230519 15.85 15.93 14.97 15.07 -5.52% -0.72% -31.75% 51751 0.7856 48.13 15.18 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230518 16.3 16.3 15.78 15.95 -2.21% 0% -27.76% 36917 0.5888 33.95 15.95 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230517 17.04 17.13 16.14 16.31 -0.55% -0.61% -26.13% 28590 0.4693 25.59 16.41 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230516 16.9 17.01 16.3 16.4 -2.96% -1.03% -25.72% 26563 0.4401 23.43 16.57 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230515 17.21 17.3 16.6 16.9 -1.29% 0.36% -23.46% 43787 0.7372 38.25 16.84 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230510 17.68 18.18 17.33 18.06 2.15% 1.8% -18.21% 70800 1.256 66.29 17.74 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230509 18.46 18.64 17.65 17.68 -3.81% -2% -19.93% 140296 2.5308 143.46 18.04 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230508 18.16 19.59 17.98 18.38 3.2% -2.75% -16.76% 242180 4.5778 298.84 18.9 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230505 16.4 17.89 16.24 17.81 9.2% 4.34% -19.34% 126299 2.1555 197.54 17.07 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230504 16.44 16.44 16 16.31 -0.79% 0.68% -26.13% 64962 1.0523 117.25 16.2 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230428 15.57 16.6 15.4 16.44 3.92% 2.18% -25.54% 114730 1.8459 212.18 16.09 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230427 14.25 15.82 14.21 15.82 10.01% 3.13% -28.35% 105867 1.6239 220.72 15.34 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230426 13.9 14.51 13.8 14.38 1.63% 1.7% -34.87% 65982 0.933 151.99 14.14 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230425 13 14.28 12.81 14.15 8.43% 4.89% -35.91% 74576 1.0059 181.45 13.49 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230424 13.06 13.16 12.94 13.05 -0.08% 0.08% -40.9% 19115 0.2493 51.7 13.04 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230421 13.42 13.59 13.03 13.06 -2.54% -1.51% -40.85% 21429 0.2841 57.5 13.26 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230420 13.61 13.7 13.3 13.4 -1.98% -0.15% -39.31% 38591 0.5179 103.93 13.42 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230419 13.88 13.89 13.63 13.67 -2.57% -0.51% -38.09% 31491 0.4326 86.42 13.74 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230418 14.21 14.22 14 14.03 -1.27% -0.07% -36.46% 21742 0.3053 60.57 14.04 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230417 13.96 14.6 13.95 14.21 1.94% -1.11% -35.64% 59359 0.8532 160.98 14.37 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230414 14.36 14.38 13.94 13.94 -2.38% -0.78% -36.87% 36248 0.5093 104.05 14.05 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230413 14.16 14.34 14.09 14.28 0.85% 0.35% -35.33% 27597 0.3927 74.03 14.23 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230412 14.18 14.27 14.07 14.16 -0.35% 0.07% -35.87% 25167 0.3561 55.88 14.15 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230411 14.06 14.22 13.94 14.21 1.07% 0.92% -35.64% 22324 0.3143 44.9 14.08 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230410 14.3 14.35 13.95 14.06 -1.54% -0.57% -36.32% 26832 0.3793 48 14.14 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230407 14.39 14.39 14.18 14.28 0.28% 0.07% -35.33% 24592 0.3509 38.03 14.27 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230406 14.65 14.65 14.18 14.24 -2.86% -0.63% -35.51% 39895 0.5716 48.62 14.33 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230404 14.57 14.7 14.44 14.66 -0.07% 0.55% -33.61% 35299 0.5145 44.06 14.58 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230403 14.79 14.79 14.4 14.67 -0.14% 0.62% -33.56% 40378 0.5888 50.98 14.58 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230331 14.5 14.73 14.45 14.69 0.48% 0.34% -33.47% 33240 0.4866 42.59 14.64 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230330 15.18 15.21 14.48 14.62 -3.75% -0.61% -33.79% 63423 0.9329 83.64 14.71 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230329 16.4 16.43 15.11 15.19 -7.55% -1.62% -31.2% 96238 1.4859 141.29 15.44 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230328 16.36 16.65 16.32 16.43 -0.3% -0.18% -25.59% 60292 0.9925 106.76 16.46 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230327 16.85 16.85 16.28 16.48 -1.9% -0.12% -25.36% 73343 1.2098 140.17 16.5 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230324 17.51 17.67 16.71 16.8 -5.03% -1% -23.91% 99766 1.6933 220.59 16.97 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230323 18.23 18.5 17.31 17.69 3.33% -0.95% -19.88% 160398 2.8652 366.95 17.86 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230322 16.27 17.12 16.27 17.12 10.03% 0.71% -22.46% 27840 0.4732 120.51 17 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230321 15.9 15.93 15.39 15.56 -1.77% 0.06% -29.53% 23949 0.3725 95.21 15.55 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230320 15.54 16.15 15.54 15.84 1.93% -0.56% -28.26% 27880 0.444 108.07 15.93 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230317 15.55 15.82 15.46 15.54 -0.13% -0.64% -29.62% 12031 0.1882 47.43 15.64 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230316 15.89 16 15.4 15.56 -1.64% -0.77% -29.53% 17353 0.2721 64.24 15.68 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230315 15.74 16.07 15.46 15.82 1.41% -0.19% -28.35% 15284 0.2422 52.05 15.85 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230314 15.8 15.93 15.45 15.6 -1.89% -0.19% -29.35% 18115 0.2832 56.4 15.63 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230313 15.82 16.2 15.71 15.9 -0.13% 0.06% -27.99% 13792 0.2191 44.56 15.89 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230310 16.22 16.22 15.83 15.92 -1.55% -0.19% -27.9% 18908 0.3015 61.29 15.95 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230309 16 16.23 15.74 16.17 1.44% 0.5% -26.77% 21701 0.3491 74.36 16.09 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230308 15.74 16.04 15.7 15.94 1.34% 0.13% -27.81% 17978 0.2862 59.56 15.92 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230307 16.1 16.3 15.72 15.73 -1.93% -1.69% -28.76% 16610 0.2657 53.86 16 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230306 16.3 16.31 15.97 16.04 -0.93% -0.37% -27.36% 18666 0.3006 61.96 16.1 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230303 16.34 16.46 16.1 16.19 -0.86% -0.25% -26.68% 26459 0.4293 88.42 16.23 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230302 15.8 16.37 15.7 16.33 3.29% 0.8% -26.04% 42475 0.6881 148.58 16.2 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230301 15.29 15.83 15.22 15.81 3.33% 1.61% -28.4% 38850 0.6045 136.79 15.56 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230228 15.1 15.34 15.04 15.3 1.73% 0.72% -30.71% 14361 0.2181 53.07 15.19 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230227 15.25 15.35 14.97 15.04 -0.92% -0.79% -31.88% 17087 0.259 62.64 15.16 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230224 15.31 15.32 15.1 15.18 -0.46% 0% -31.25% 11858 0.18 43.36 15.18 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230223 15.5 15.5 15.17 15.25 -1.8% -0.07% -30.93% 31589 0.4822 115.02 15.26 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230222 15.08 15.65 15.08 15.53 2.37% 0.78% -29.66% 38151 0.5879 148.05 15.41 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230221 15.16 15.51 14.82 15.17 0.93% -0.39% -31.3% 30358 0.4623 122.3 15.23 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230220 14.75 15.14 14.64 15.03 1.9% 0.67% -31.93% 18883 0.282 74.58 14.93 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230217 14.9 15.1 14.74 14.75 -0.81% -1.14% -33.2% 15559 0.2322 62.85 14.92 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230216 15.42 15.53 14.75 14.87 -3.75% -2.24% -32.65% 28559 0.4344 115.35 15.21 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230215 15.66 15.66 15.31 15.45 -0.26% 0.19% -30.03% 19135 0.295 84.38 15.42 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230214 15.43 15.53 15.3 15.49 0.65% 0.26% -29.85% 12826 0.1981 56.11 15.45 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230213 15.3 15.4 15.09 15.39 1.12% 0.85% -30.3% 16007 0.2443 69.37 15.26 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230210 15.27 15.35 15.17 15.22 -0.46% -0.07% -31.07% 12649 0.1927 52.79 15.23 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230209 15.07 15.45 15.04 15.29 1.46% -0.07% -30.75% 18473 0.2826 77.61 15.3 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230208 15.13 15.4 15.01 15.07 -0.72% -0.79% -31.75% 25394 0.3858 108.25 15.19 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230207 14.75 15.2 14.7 15.18 2.92% 1.2% -31.25% 31411 0.4713 134.8 15 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230206 14.66 14.88 14.52 14.75 0.61% 0.14% -33.2% 14366 0.2116 64.2 14.73 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230203 14.68 14.74 14.32 14.66 -0.61% 0.83% -33.61% 18305 0.2661 76.05 14.54 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230202 14.76 14.85 14.68 14.75 -0.2% 0.07% -33.2% 13994 0.2063 55.07 14.74 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230201 14.56 14.83 14.54 14.78 1.3% 0.48% -33.06% 21996 0.3236 66.17 14.71 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230131 14.58 14.7 14.5 14.59 -0.34% 0.14% -33.92% 14827 0.2161 33.07 14.57 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230130 14.58 14.8 14.4 14.64 1.31% 0.14% -33.7% 25493 0.3727 56.94 14.62 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230120 14.31 14.45 14.26 14.45 1.05% 0.56% -34.56% 12495 0.1796 27.59 14.37 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230119 14.41 14.41 14.23 14.3 -0.9% 0.07% -35.24% 11539 0.1649 24.89 14.29 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230118 14.18 14.5 14.15 14.43 1.48% 0.56% -34.65% 17208 0.247 35.98 14.35 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230117 14.25 14.25 14.09 14.22 -0.07% 0.21% -35.6% 17856 0.2533 36.76 14.19 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230116 14.45 14.6 14.19 14.23 -1.45% -0.28% -35.55% 26586 0.3795 56.25 14.27 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230113 14.55 14.7 14.29 14.44 -0.69% -0.07% -34.6% 38851 0.5615 87.82 14.45 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230112 14.85 14.98 14.21 14.54 -4.91% 0.35% -34.15% 94149 1.364 229.61 14.49 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230111 14.92 16.15 14.69 15.29 4.16% -2.3% -30.75% 126061 1.9726 418.31 15.65 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230110 14.79 14.79 14.51 14.68 -0.81% 0.07% -33.51% 15366 0.2254 79 14.67 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230109 14.69 14.88 14.62 14.8 1.51% 0.2% -32.97% 24604 0.3634 133.36 14.77 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230106 14.4 14.63 14.38 14.58 1.18% 0.34% -33.97% 26644 0.3872 153.03 14.53 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230105 13.95 14.5 13.83 14.41 3.45% 1.34% -34.74% 26352 0.3747 164.14 14.22 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230104 13.35 14.07 13.27 13.93 4.42% 0.87% -36.91% 23410 0.3233 153.96 13.81 0% 21.62 0% 21.64 0% 22.08 0% 0%
20230103 13.13 13.38 13.06 13.34 1.52% 0.45% -39.58% 9254 0.1229 66.08 13.28 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221230 13.11 13.19 12.95 13.14 1.15% 0.46% -40.49% 6093 0.0797 48.19 13.08 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221229 13.02 13.25 12.92 12.99 -0.76% -0.46% -41.17% 6346 0.0828 40.5 13.05 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221228 13.35 13.36 13 13.09 -1.87% -0.23% -40.72% 9180 0.1204 55.8 13.12 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221227 13.39 13.49 13.19 13.34 0.91% 0% -39.58% 7329 0.0978 42.24 13.34 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221226 13.15 13.32 13.07 13.22 0.69% 0.15% -40.13% 7008 0.0925 37.68 13.2 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221223 13.17 13.4 12.97 13.13 -0.98% 0.08% -40.53% 12537 0.1645 58.65 13.12 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221222 13.55 13.67 13.16 13.26 -1.63% -1.19% -39.95% 9127 0.1225 36.45 13.42 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221221 13.6 13.6 12.88 13.48 0.22% 0.82% -38.95% 13065 0.1747 50.16 13.37 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221220 13.61 13.61 13.3 13.45 -0.66% -0.15% -39.09% 6628 0.0893 24.15 13.47 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221219 14.15 14.15 13.42 13.54 -3.7% -0.73% -38.68% 11463 0.1563 38.39 13.64 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221216 13.99 14.14 13.78 14.06 0.86% 0.72% -36.32% 10655 0.1487 34.13 13.96 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221215 14.24 14.26 13.93 13.94 -1.76% -0.71% -36.87% 12470 0.1751 38.71 14.04 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221214 14.4 14.4 14 14.19 -1.6% 0% -35.73% 13982 0.1984 49.56 14.19 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221213 14.31 14.61 14.23 14.42 0.98% -0.28% -34.69% 15138 0.2189 40.46 14.46 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221212 14.83 14.95 14.18 14.28 -3.9% -1.31% -35.33% 22216 0.3214 49.87 14.47 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221209 14.5 14.95 14.5 14.86 3.05% 0.68% -32.7% 26788 0.3953 57.95 14.76 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221208 14.4 14.5 14.24 14.42 0.07% 0.21% -34.69% 12710 0.1829 26.83 14.39 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221207 14.1 14.45 13.93 14.41 1.91% 1.55% -34.74% 23846 0.3383 48.8 14.19 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221206 14.72 14.72 14.1 14.14 -3.94% -0.98% -35.96% 26982 0.3852 55.11 14.28 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221205 14.4 14.75 14.4 14.72 2.22% 0.48% -33.33% 22121 0.3241 45.91 14.65 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221202 14.42 14.62 14.39 14.4 -0.48% -0.55% -34.78% 16115 0.2333 34.3 14.48 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221201 14.62 14.65 14.39 14.47 -0.55% -0.14% -34.47% 17483 0.2533 36.95 14.49 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221130 14.88 14.91 14.47 14.55 -1.82% -0.61% -34.1% 21444 0.3139 44.3 14.64 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221129 14.5 14.85 14.31 14.82 3.2% 1.37% -32.88% 30167 0.4411 66.92 14.62 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221128 14.69 14.69 14.21 14.36 -1.85% 0.21% -34.96% 25646 0.3674 61.55 14.33 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221125 14.51 14.83 14.41 14.63 1.88% -0.34% -33.74% 32196 0.4725 78.28 14.68 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221124 14.61 14.75 14.25 14.36 -1.71% -0.55% -34.96% 28352 0.4093 66.84 14.44 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221123 14.69 14.95 14.45 14.61 -0.54% -0.61% -33.83% 32786 0.482 78.16 14.7 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221122 14.4 15.09 14.36 14.69 2.16% -0.2% -33.47% 37609 0.5536 91.01 14.72 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221121 14.42 14.51 14.23 14.38 -0.9% -0.21% -34.87% 17700 0.255 41.73 14.41 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221118 14.83 14.92 14.42 14.51 -2.16% -0.96% -34.28% 29430 0.4311 68.05 14.65 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221117 14.18 14.85 14.08 14.83 4.51% 1.78% -32.84% 52289 0.7619 120.31 14.57 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221116 14.45 14.46 14.11 14.19 -1.8% -0.42% -35.73% 27902 0.3977 65.38 14.25 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221115 14.3 14.65 14.1 14.45 1.12% 0.28% -34.56% 45900 0.6613 104.09 14.41 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221114 14.21 15 14.15 14.29 1.35% -1.45% -35.28% 60043 0.8707 137.57 14.5 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221111 13.98 14.3 13.82 14.1 1.81% -0.21% -36.14% 54193 0.7655 127.17 14.13 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221110 13.74 13.88 13.5 13.85 0.65% 0.65% -37.27% 30455 0.419 66.36 13.76 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221109 13.84 13.96 13.62 13.76 -1.22% 0.15% -37.68% 29403 0.4039 61.91 13.74 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221108 13.71 14.03 13.55 13.93 1.46% 0.72% -36.91% 42533 0.5883 93.17 13.83 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221107 13.6 13.76 13.51 13.73 1.03% 0.44% -37.82% 32852 0.449 75.58 13.67 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221104 13.69 13.7 13.52 13.59 0.07% 0% -38.45% 29660 0.4032 70.76 13.59 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221103 13.52 13.92 13.38 13.58 -0.07% 0.07% -38.5% 36588 0.4965 91.31 13.57 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221102 13.74 13.93 13.47 13.59 -1.02% -0.29% -38.45% 46769 0.6376 124.01 13.63 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221101 13.59 14.02 13.52 13.73 0.96% 0.07% -37.82% 45251 0.6207 132.75 13.72 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221031 13.42 13.75 13.42 13.6 -0.15% 0.37% -38.41% 39896 0.5405 126.1 13.55 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221028 14.38 14.47 13.62 13.62 -2.23% -2.23% -38.32% 78260 1.09 278.42 13.93 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221027 12.89 13.93 12.78 13.93 10.03% 2.2% -36.91% 47216 0.6437 204.79 13.63 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221026 12.53 12.73 12.41 12.66 2.1% 0.24% -42.66% 14607 0.1845 68.03 12.63 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221025 12.59 12.69 12.27 12.4 -1.82% -0.4% -43.84% 16062 0.1999 72.47 12.45 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221024 13.11 13.11 12.43 12.63 -1.71% -0.24% -42.8% 17414 0.2205 78.01 12.66 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221021 12.7 12.94 12.7 12.85 1.34% 0% -41.8% 12019 0.1544 54.88 12.85 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221020 12.67 12.86 12.5 12.68 0.24% -0.24% -42.57% 16133 0.205 69.78 12.71 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221019 12.82 12.95 12.51 12.65 -1.17% -0.16% -42.71% 16347 0.2071 67.05 12.67 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221018 12.78 13.16 12.73 12.8 0.16% -1.16% -42.03% 19963 0.2586 78.58 12.95 0% 21.62 0% 21.64 0% 22.08 0% 0%
20221017 12.56 12.79 12.5 12.78 0.24% 0.87% -42.12% 15780 0.1999 60.33 12.67 0% 21.62 0% 21.64 0% 22.08 0% 0%
20220721 13.65 13.68 13.29 13.32 -2.2% -0.97% -39.67% 14202 0.191 47.5 13.45 -38.02% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220720 13.51 14.47 13.48 13.62 0.37% -0.15% -38.32% 17429 0.2378 59.13 13.64 -37.14% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220719 13.49 13.63 13.42 13.57 0.59% 0.37% -38.54% 13206 0.1786 44.41 13.52 -37.7% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220718 13.09 13.54 13.08 13.49 2.82% 0.45% -38.9% 21171 0.2843 70.7 13.43 -38.11% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220715 13.64 13.64 13.09 13.12 -3.74% -0.61% -40.58% 26073 0.3441 85.57 13.2 -39.17% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220714 13.58 13.66 13.38 13.63 -0.29% 0.59% -38.27% 19687 0.2667 66.32 13.55 -37.56% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220713 13.39 13.69 13.29 13.67 3.09% 0.66% -38.09% 21130 0.287 71.37 13.58 -37.42% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220712 13.21 13.5 13.11 13.26 0.15% -0.45% -39.95% 17655 0.2352 58.49 13.32 -38.62% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220711 13.48 13.48 13.12 13.24 -0.9% 0.15% -40.04% 13369 0.1767 43.94 13.22 -39.08% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220708 13.3 13.57 13.3 13.36 0.98% -0.22% -39.49% 15044 0.2015 50.11 13.39 -38.29% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220707 13.26 13.55 13.13 13.23 -1.19% -0.08% -40.08% 18641 0.2469 61.4 13.24 -38.99% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220706 13.69 13.78 13.24 13.39 -2.69% -0.37% -39.36% 21225 0.2852 70.92 13.44 -38.06% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220705 14 14.19 13.55 13.76 -2.34% 0% -37.68% 28813 0.3966 98.62 13.76 -36.59% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220704 13.48 14.17 13.4 14.09 4.76% 1.51% -36.19% 44631 0.6194 154.03 13.88 -36.04% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220701 13.45 13.65 13.31 13.45 0.37% -0.44% -39.09% 18626 0.2516 62.57 13.51 -37.74% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220630 13.4 13.5 13.3 13.4 1.06% -0.15% -39.31% 20370 0.2734 67.99 13.42 -38.16% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220629 13.22 13.6 13.17 13.26 0.38% -0.9% -39.95% 27135 0.3631 90.29 13.38 -38.34% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220628 13.3 13.34 13.11 13.21 -0.23% -0.08% -40.17% 16342 0.2161 53.74 13.22 -39.08% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220627 13.09 13.3 12.98 13.24 2.16% 0.53% -40.04% 21838 0.2875 71.49 13.17 -39.31% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220624 12.88 13.11 12.81 12.96 0.93% -0.08% -41.3% 15485 0.2008 49.93 12.97 -40.23% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220623 12.71 12.87 12.6 12.84 0.94% 0.63% -41.85% 14737 0.188 46.75 12.76 -41.2% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220622 13.1 13.14 12.72 12.72 -2.83% -1.17% -42.39% 17665 0.2273 56.52 12.87 -40.69% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220621 13.14 13.28 12.88 13.09 0.46% 0.08% -40.72% 35691 0.4667 116.05 13.08 -39.72% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220620 12.44 13.05 12.4 13.03 5.59% 1.8% -40.99% 45351 0.5807 144.4 12.8 -41.01% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220617 12.41 12.42 12.16 12.34 -1.12% 0.49% -44.11% 18042 0.2216 55.11 12.28 -43.41% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220616 12.44 12.53 12.3 12.48 0.32% 0.32% -43.48% 17091 0.2126 52.87 12.44 -42.67% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220615 12.27 12.5 12.21 12.44 1.3% 0.32% -43.66% 24896 0.3086 76.74 12.4 -42.86% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220614 12.24 12.31 11.85 12.28 -0.49% 1.74% -44.38% 27430 0.3312 82.36 12.07 -44.38% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220613 12.57 12.57 12.15 12.34 -2.06% 0.41% -44.11% 26789 0.3293 81.89 12.29 -43.36% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220610 12.41 12.66 12.41 12.6 0.4% 0.16% -42.93% 11975 0.1506 37.45 12.58 -42.03% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220609 12.81 12.82 12.52 12.55 -2.03% -0.55% -43.16% 16968 0.2141 53.24 12.62 -41.84% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220608 13.15 13.16 12.49 12.81 -1.61% 0.23% -41.98% 31627 0.4041 100.49 12.78 -41.11% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220607 12.86 13.28 12.77 13.02 1.56% 0.46% -41.03% 36711 0.4759 118.34 12.96 -40.28% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220606 12.7 12.9 12.68 12.82 1.1% 0% -41.94% 21861 0.2802 69.68 12.82 -40.92% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220602 12.74 12.74 12.58 12.68 -0.47% 0.4% -42.57% 14524 0.1835 45.63 12.63 -41.8% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220601 12.7 12.88 12.56 12.74 -0.47% 0.16% -42.3% 19376 0.2465 61.3 12.72 -41.38% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220531 12.95 12.97 12.46 12.8 -0.54% 1.19% -42.03% 21169 0.2678 66.59 12.65 -41.71% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220530 13.2 13.24 12.75 12.87 -1.83% -0.31% -41.71% 24124 0.3115 77.46 12.91 -40.51% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220527 13.15 13.25 12.99 13.11 -0.23% 0% -40.63% 19760 0.259 64.41 13.11 -39.59% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220526 13.46 13.46 12.95 13.14 -0.61% -0.23% -40.49% 18470 0.2432 60.48 13.17 -39.31% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220525 12.97 13.23 12.8 13.22 3.36% 1.23% -40.13% 19756 0.2581 64.18 13.06 -39.82% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220524 13.69 13.78 12.79 12.79 -6.57% -2.81% -42.07% 35479 0.4669 116.1 13.16 -39.35% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220523 13.7 13.78 13.55 13.69 -0.07% 0.15% -38% 16619 0.2271 56.47 13.67 -37% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220520 13.91 14.16 13.61 13.7 -0.58% -0.8% -37.95% 26490 0.3657 90.94 13.81 -36.36% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220519 13.52 14.15 13.51 14.08 2.1% 0.64% -36.23% 34644 0.4847 120.53 13.99 -35.53% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220518 14.02 14.2 13.73 13.79 -2.2% -0.86% -37.55% 27879 0.3877 96.41 13.91 -35.9% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220517 13.83 14.4 13.55 14.1 1.95% 1.59% -36.14% 35860 0.4978 123.79 13.88 -36.04% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220516 14.41 14.8 13.8 13.83 -3.96% -1.71% -37.36% 44065 0.6201 154.2 14.07 -35.16% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220513 13.91 14.56 13.75 14.4 2.86% 1.69% -34.78% 61109 0.8656 215.25 14.16 -34.75% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220512 13.18 14.54 13.18 14 -0.78% 2.04% -36.59% 79930 1.0963 272.62 13.72 -36.77% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220511 13.75 14.89 13.68 14.11 4.21% -3.62% -36.1% 91279 1.336 332.22 14.64 -32.53% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220510 12.88 13.59 12.69 13.54 4.64% 1.5% -38.68% 28159 0.3756 93.4 13.34 -38.53% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220509 12.59 13.01 12.52 12.94 3.94% 0.47% -41.39% 16249 0.2093 52.05 12.88 -40.65% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220506 12.5 12.6 12.3 12.45 -2.12% 0.08% -43.61% 15236 0.1896 47.15 12.44 -42.67% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220505 12.55 13 12.36 12.72 1.76% 0% -42.39% 20559 0.2616 65.05 12.72 -41.38% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220429 12.11 12.59 12.1 12.5 3.22% 0.97% -43.39% 24260 0.3003 74.68 12.38 -42.95% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220428 12.29 12.48 11.88 12.11 -3.27% -0.41% -45.15% 24513 0.2981 74.13 12.16 -43.96% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220427 12.12 12.53 11.87 12.52 3.47% 1.71% -43.3% 23867 0.2937 73.03 12.31 -43.27% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220426 11.98 12.48 11.93 12.1 1.85% -0.98% -45.2% 28569 0.3492 86.84 12.22 -43.69% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220425 12.55 12.67 11.81 11.88 -7.19% -3.34% -46.2% 25113 0.3086 76.74 12.29 -43.36% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220422 13.31 13.31 12.77 12.8 -2.96% -0.78% -42.03% 19443 0.2508 62.37 12.9 -40.55% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220421 13.84 13.85 13.1 13.19 -4.77% -1.64% -40.26% 22401 0.3005 74.73 13.41 -38.2% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220420 14.5 14.65 13.7 13.85 -4.35% -1.49% -37.27% 29525 0.4152 103.25 14.06 -35.21% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220419 14.53 14.65 14.25 14.48 -0.34% 0.56% -34.42% 17517 0.2522 62.71 14.4 -33.64% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220418 14.12 14.64 13.94 14.53 1.61% 1.18% -34.19% 20250 0.2907 72.29 14.36 -33.82% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220415 15 15.1 14.21 14.3 -5.24% -1.04% -35.24% 42943 0.6207 154.35 14.45 -33.41% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220414 15.35 15.5 14.91 15.09 -2.46% -0.46% -31.66% 35794 0.5426 134.93 15.16 -30.14% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220413 16.2 16.2 15.43 15.47 -4.8% -0.96% -29.94% 46825 0.7314 181.88 15.62 -28.02% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220412 16.16 16.4 15.42 16.25 -1.52% 1.56% -26.4% 55340 0.8855 220.2 16 -26.27% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220411 15.83 16.64 15.83 16.5 3.84% 1.35% -25.27% 85514 1.3923 346.22 16.28 -24.98% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220408 15.35 16.35 15.35 15.89 3.05% -0.25% -28.03% 58220 0.9274 230.62 15.93 -26.59% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220407 15.53 16.15 15.41 15.42 -1.72% -2.34% -30.16% 47402 0.7485 186.13 15.79 -27.24% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220401 15.25 15.32 14.7 14.96 -2.92% 0.2% -32.25% 33331 0.4976 123.74 14.93 -31.2% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220331 15.29 15.79 15.17 15.41 0.78% -0.96% -30.21% 42220 0.657 163.38 15.56 -28.29% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220330 15 15.29 14.76 15.29 2.96% 0.92% -30.75% 29473 0.4464 111.01 15.15 -30.18% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220329 15.3 15.39 14.7 14.85 -2.62% -0.4% -32.74% 26917 0.4012 99.77 14.91 -31.29% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220328 15.25 15.48 14.8 15.25 -0.07% 0.2% -30.93% 30422 0.4629 115.11 15.22 -29.86% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220325 15.65 15.72 15.18 15.26 -1.99% -0.97% -30.89% 29853 0.4599 114.36 15.41 -28.99% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220324 15.95 16.03 15.56 15.57 -2.26% -0.89% -29.48% 28909 0.4543 112.97 15.71 -27.6% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220323 16.15 16.58 15.85 15.93 -1.91% -0.99% -27.85% 49511 0.7968 198.14 16.09 -25.85% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220322 16.12 16.78 15.89 16.24 -0.85% 0.37% -26.45% 67460 1.0915 271.42 16.18 -25.44% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220321 16 16.75 15.65 16.38 3.54% 0.8% -25.82% 89402 1.453 361.32 16.25 -25.12% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220318 14.37 15.82 14.25 15.82 10.01% 4.28% -28.35% 61101 0.9272 230.57 15.17 -30.09% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220317 14.32 14.61 14.21 14.38 1.84% -0.14% -34.87% 30986 0.4461 110.93 14.4 -33.64% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220316 14.02 14.22 13.55 14.12 2.84% 1.51% -36.05% 31279 0.4352 108.22 13.91 -35.9% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220315 14.46 14.68 13.73 13.73 -6.15% -3.31% -37.82% 27816 0.3951 98.25 14.2 -34.56% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220314 15 15.15 14.59 14.63 -3.94% -1.42% -33.74% 21916 0.3252 80.87 14.84 -31.61% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220311 15.09 15.35 14.58 15.23 -0.78% 1.8% -31.02% 29390 0.4398 109.36 14.96 -31.06% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220310 15.75 16.25 15.3 15.35 0% -2.48% -30.48% 45833 0.7214 179.39 15.74 -27.47% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220309 15.36 15.57 14.56 15.35 0% 1.19% -30.48% 39010 0.5919 147.19 15.17 -30.09% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220308 16.04 16.07 15.26 15.35 -4.6% -1.29% -30.48% 34538 0.5372 133.59 15.55 -28.34% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220307 16.38 16.49 15.89 16.09 -1.05% -0.62% -27.13% 28326 0.4587 114.06 16.19 -25.39% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220304 16.78 16.78 16.16 16.26 -3.56% -0.97% -26.36% 39364 0.6462 160.69 16.42 -24.33% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220303 17.89 18.11 16.56 16.86 -5.76% -0.94% -23.64% 80480 1.3699 340.65 17.02 -21.57% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220302 18 18.36 17.58 17.89 -1.97% -0.06% -18.98% 40713 0.7287 181.21 17.9 -17.51% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220301 17.84 18.3 17.58 18.25 2.3% 0.77% -17.35% 36445 0.6602 164.17 18.11 -16.54% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220228 18.16 18.16 17.34 17.84 -2.41% 0.68% -19.2% 48936 0.867 215.6 17.72 -18.34% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220225 18.05 18.68 17.71 18.28 2.41% 0% -17.21% 65682 1.2005 298.53 18.28 -15.76% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220224 18.83 19.2 17.48 17.85 -6.05% -2.88% -19.16% 94014 1.7282 429.75 18.38 -15.3% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220223 20.12 20.2 18.81 19 -5.61% -1.61% -13.95% 116567 2.2506 559.66 19.31 -11.01% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220222 20.54 20.94 19.8 20.13 -6.11% -0.45% -8.83% 138482 2.7995 696.15 20.22 -6.82% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220221 19.48 22.09 19.45 21.44 6.77% 1.42% -2.9% 195656 4.1367 1028.67 21.14 -2.58% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220218 18.85 20.08 18.65 20.08 10.03% 1.16% -9.06% 84502 1.6777 417.19 19.85 -8.53% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220217 18.75 19.56 18.02 18.25 -4.9% -1.83% -17.35% 59939 1.1143 277.09 18.59 -14.33% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220216 17.83 19.5 17.83 19.19 8.23% 1.43% -13.09% 70035 1.3253 329.56 18.92 -12.81% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220215 18.35 18.54 17.64 17.73 -3.75% -1.12% -19.7% 43836 0.7859 195.43 17.93 -17.37% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220214 18.24 18.56 17.84 18.42 -1.29% 0.93% -16.58% 43335 0.7908 196.65 18.25 -15.9% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220211 19.17 20.4 18.3 18.66 -4.89% -3.67% -15.49% 79260 1.5355 381.83 19.37 -10.74% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220210 19.3 20.21 18.91 19.62 0.67% 0.72% -11.14% 64458 1.2559 312.3 19.48 -10.23% 21.62 0% 21.64 0% 22.08 0% -0.14%
20220209 20.34 20.43 19.3 19.49 0.52% -1.86% -11.73% 72655 1.4428 358.78 19.86 -8.48% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211203 14.71 15.03 14.71 14.9 1.02% 0.07% -32.52% 13959 0.2078 51.67 14.89 -31.38% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211202 14.92 14.96 14.74 14.75 -1.07% -0.41% -33.2% 12258 0.1816 45.16 14.81 -31.75% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211201 14.52 14.95 14.43 14.91 2.9% 0.68% -32.47% 24490 0.3628 90.22 14.81 -31.75% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211130 14.32 14.65 14.3 14.49 1.19% -0.07% -34.38% 10498 0.1522 37.85 14.5 -33.18% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211129 14.48 14.48 14.2 14.32 -1.58% 0.07% -35.14% 10528 0.1507 37.47 14.31 -34.06% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211126 14.58 14.84 14.43 14.55 0.55% -0.27% -34.1% 14255 0.208 51.72 14.59 -32.76% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211125 14.54 14.62 14.42 14.47 -0.48% -0.21% -34.47% 10442 0.1514 37.65 14.5 -33.18% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211124 14.6 14.71 14.42 14.54 -0.41% -0.21% -34.15% 10576 0.1541 38.32 14.57 -32.86% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211123 14.39 14.66 14.34 14.6 1.32% 0.55% -33.88% 11644 0.1691 42.05 14.52 -33.09% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211122 14.38 14.48 14.28 14.41 0.28% 0.42% -34.74% 8709 0.125 31.08 14.35 -33.87% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211119 14.13 14.42 14.13 14.37 1.7% 0.42% -34.92% 10895 0.1559 38.77 14.31 -34.06% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211118 14.41 14.45 14.09 14.13 -1.94% -0.84% -36.01% 14097 0.2009 49.96 14.25 -34.33% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211117 14.47 14.52 14.33 14.41 -0.21% -0.14% -34.74% 9670 0.1395 34.69 14.43 -33.5% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211116 14.41 14.65 14.41 14.44 -0.48% -0.28% -34.6% 9958 0.1442 35.86 14.48 -33.27% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211115 14.32 14.64 14.3 14.51 1.11% 0.07% -34.28% 12597 0.1826 45.41 14.5 -33.18% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211112 14.62 14.68 14.31 14.35 -1.85% -0.55% -35.01% 19606 0.283 70.37 14.43 -33.5% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211111 13.88 14.7 13.83 14.62 5.03% 1.25% -33.79% 34475 0.4977 123.76 14.44 -33.46% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211110 13.7 13.93 13.51 13.92 1.61% 1.24% -36.96% 12435 0.171 42.52 13.75 -36.64% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211109 13.65 13.83 13.6 13.7 0.44% -0.15% -37.95% 8263 0.1134 28.2 13.72 -36.77% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211108 13.71 13.72 13.52 13.64 -0.44% 0.07% -38.22% 7097 0.0967 24.05 13.63 -37.19% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211105 13.64 13.77 13.57 13.7 0.44% 0.22% -37.95% 7565 0.1034 25.71 13.67 -37% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211104 13.78 13.79 13.55 13.64 -0.37% 0.07% -38.22% 7947 0.1083 26.93 13.63 -37.19% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211103 13.36 13.82 13.36 13.69 2.47% 0.22% -38% 11480 0.1568 38.99 13.66 -37.05% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211102 13.7 13.81 13.32 13.36 -2.55% -1.47% -39.49% 16066 0.2178 54.16 13.56 -37.51% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211101 13.7 13.83 13.5 13.71 -0.72% 0.44% -37.91% 16058 0.2192 54.51 13.65 -37.1% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211029 13.47 13.99 13.06 13.81 3.14% 1.84% -37.45% 32028 0.4343 108 13.56 -37.51% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211028 13.26 13.5 12.9 13.39 1.98% 1.36% -39.36% 15049 0.1988 49.44 13.21 -39.12% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211027 13.36 13.48 13.07 13.13 -2.67% -0.45% -40.53% 10457 0.1379 34.29 13.19 -39.22% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211026 13.34 13.5 13.33 13.49 1.2% 0.52% -38.9% 8065 0.1082 26.91 13.42 -38.16% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211025 13.59 13.67 13.21 13.33 -1.55% -0.3% -39.63% 13744 0.1838 45.71 13.37 -38.39% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211022 13.5 13.81 13.5 13.54 1.04% -0.73% -38.68% 14985 0.2044 50.83 13.64 -37.14% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211021 13.61 13.7 13.4 13.4 -1.98% -0.67% -39.31% 13948 0.1882 46.8 13.49 -37.83% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211020 13.96 13.96 13.54 13.67 -2.01% 0% -38.09% 14676 0.2006 49.88 13.67 -37% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211019 14.17 14.17 13.9 13.95 -1.06% -0.43% -36.82% 12016 0.1684 41.88 14.01 -35.44% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211018 14.3 14.3 14.02 14.1 -0.77% -0.21% -36.14% 9158 0.1294 32.18 14.13 -34.88% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211015 14.41 14.53 14.17 14.21 -1.39% -0.98% -35.64% 10896 0.1564 38.89 14.35 -33.87% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211014 14.41 14.44 14.27 14.41 0.21% 0.21% -34.74% 6272 0.0902 22.43 14.38 -33.73% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211013 14.43 14.45 14.1 14.38 -0.28% 0.77% -34.87% 10324 0.1473 36.63 14.27 -34.24% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211012 14.7 14.79 14.31 14.42 -2.3% -0.21% -34.69% 13021 0.1881 46.77 14.45 -33.41% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211011 14.91 15.13 14.65 14.76 -0.87% -0.74% -33.15% 13070 0.1943 48.32 14.87 -31.47% 21.62 0% 21.64 0% 22.08 0% -0.14%
20211008 14.56 14.95 14.56 14.89 2.41% 0.27% -32.56% 10243 0.1521 37.82 14.85 -31.57% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210930 14.15 14.69 14.15 14.54 2.32% 0.55% -34.15% 11453 0.1656 41.18 14.46 -33.36% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210929 14.7 14.7 14.01 14.21 -3.2% -0.91% -35.64% 17405 0.2496 62.07 14.34 -33.92% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210928 14.69 14.87 14.62 14.68 -0.07% -0.07% -33.51% 10528 0.1547 38.47 14.69 -32.3% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210927 14.97 15.24 14.61 14.69 -1.87% -1.34% -33.47% 21881 0.3259 81.04 14.89 -31.38% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210924 15.35 15.37 14.94 14.97 -1.9% -0.99% -32.2% 13944 0.2108 52.42 15.12 -30.32% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210923 15.24 15.55 15.03 15.26 1.26% -0.46% -30.89% 14258 0.2186 54.36 15.33 -29.35% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210922 15.3 15.41 14.9 15.07 -2.21% 0% -31.75% 20331 0.3063 76.17 15.07 -30.55% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210917 15.62 15.68 15.27 15.41 -1.28% -0.19% -30.21% 15942 0.2461 61.2 15.44 -28.85% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210916 15.76 16.18 15.6 15.61 -0.57% -1.45% -29.3% 22435 0.3553 88.35 15.84 -27% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210915 15.93 16.09 15.6 15.7 -1.44% -0.38% -28.89% 23547 0.3711 92.28 15.76 -27.37% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210914 16.51 16.59 15.76 15.93 -3.51% -0.75% -27.85% 25663 0.4119 102.43 16.05 -26.04% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210913 16.31 16.66 16.29 16.51 1.16% 0.12% -25.23% 15194 0.2506 62.32 16.49 -24.01% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210910 16.73 16.86 16.3 16.32 -3.03% -1.03% -26.09% 19423 0.3202 79.62 16.49 -24.01% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210909 16.86 17.01 16.77 16.83 -0.06% -0.3% -23.78% 11297 0.1907 47.42 16.88 -22.21% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210908 16.85 16.98 16.69 16.84 -0.06% 0.18% -23.73% 12860 0.2162 53.76 16.81 -22.53% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210907 16.94 17.11 16.72 16.85 -0.53% 0.12% -23.69% 16520 0.2781 69.16 16.83 -22.44% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210906 16.65 16.97 16.55 16.94 1.99% 0.59% -23.28% 19600 0.3301 82.09 16.84 -22.4% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210729 16.06 16.36 15.99 16.1 0.44% 0.06% -27.08% 10927 0.1758 43.72 16.09 -25.85% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210728 16.55 16.55 15.98 16.03 -3.38% -0.74% -27.4% 9873 0.1594 39.64 16.15 -25.58% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210727 16.6 16.92 16.59 16.59 -1.01% -0.72% -24.86% 7907 0.1321 32.85 16.71 -23% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210726 16.72 17 16.35 16.76 -1.41% 0.66% -24.09% 10402 0.1732 43.07 16.65 -23.27% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210723 17.7 17.7 16.82 17 -3.35% -0.53% -23.01% 21828 0.373 92.75 17.09 -21.24% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210722 17.91 17.93 17.41 17.59 -1.73% 0.11% -20.34% 14306 0.2514 62.52 17.57 -19.03% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210721 17.95 18.05 17.7 17.9 -0.06% 0.39% -18.93% 15186 0.2707 67.31 17.83 -17.83% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210720 17.4 18.34 17.4 17.91 1.59% -0.39% -18.89% 32706 0.5881 146.24 17.98 -17.14% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210719 16.89 18.4 16.83 17.63 4.38% 0.4% -20.15% 33187 0.5827 144.9 17.56 -19.08% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210716 17.1 17.22 16.83 16.89 -1.75% -0.76% -23.51% 10539 0.1794 44.61 17.02 -21.57% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210715 16.92 17.23 16.53 17.19 1.6% 1.66% -22.15% 16586 0.2805 69.75 16.91 -22.07% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210714 16.82 17.09 16.53 16.92 1.08% 0.3% -23.37% 11853 0.2 49.73 16.87 -22.26% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210713 16.48 16.77 16.27 16.74 2.32% 0.72% -24.18% 11105 0.1846 45.9 16.62 -23.41% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210712 16.31 16.55 16.31 16.36 0.55% -0.49% -25.91% 6970 0.1146 28.5 16.44 -24.24% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210709 16.45 16.45 16.03 16.27 -1.27% 0.25% -26.31% 13756 0.2233 55.53 16.23 -25.21% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210708 16.74 16.86 16.48 16.48 -1.85% -0.48% -25.36% 11810 0.1956 48.64 16.56 -23.69% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210707 16.78 17.08 16.77 16.79 -1.06% -0.47% -23.96% 8536 0.144 35.81 16.87 -22.26% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210706 16.85 16.98 16.68 16.97 0.71% 0.83% -23.14% 6744 0.1135 28.22 16.83 -22.44% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210705 16.68 16.92 16.63 16.85 1.02% 0.36% -23.69% 4229 0.071 17.66 16.79 -22.63% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210702 16.98 17.06 16.65 16.68 -1.59% -0.83% -24.46% 8252 0.1388 34.52 16.82 -22.49% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210701 16.9 17.12 16.79 16.95 0.3% -0.12% -23.23% 6146 0.1043 25.94 16.97 -21.8% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210630 16.96 16.97 16.8 16.9 -0.35% 0.18% -23.46% 6093 0.1028 25.56 16.87 -22.26% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210629 17.14 17.14 16.93 16.96 -0.7% -0.18% -23.19% 6808 0.1157 28.77 16.99 -21.71% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210628 17.06 17.2 16.85 17.08 0.12% 0.35% -22.64% 9254 0.1575 39.17 17.02 -21.57% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210625 17.3 17.33 17.03 17.06 -1.61% -0.35% -22.74% 11147 0.1908 47.45 17.12 -21.11% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210624 17.19 17.68 17.18 17.34 2% -0.63% -21.47% 14957 0.261 64.9 17.45 -19.59% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210623 16.86 17.07 16.79 17 0.77% 0.12% -23.01% 9608 0.1631 40.56 16.98 -21.75% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210622 16.79 16.94 16.71 16.87 0.42% 0.06% -23.6% 4044 0.0682 16.96 16.86 -22.3% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210621 16.79 16.93 16.6 16.8 1.2% 0.06% -23.91% 9215 0.1547 38.47 16.79 -22.63% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210618 16.78 16.85 16.5 16.6 -1.07% 0% -24.82% 9371 0.1556 38.69 16.6 -23.5% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210617 17.13 17.21 16.61 16.78 -2.04% -0.89% -24% 12967 0.2195 54.58 16.93 -21.98% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210616 17.08 17.46 17.05 17.13 0.59% -0.58% -22.42% 9824 0.1693 42.1 17.23 -20.6% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210615 17.13 17.23 17.01 17.03 -0.58% -0.12% -22.87% 6905 0.1177 29.27 17.05 -21.43% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210611 17.21 17.36 17.1 17.13 -0.58% -0.35% -22.42% 8666 0.149 37.05 17.19 -20.78% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210610 17.48 17.54 17.17 17.23 -1.43% -0.12% -21.97% 10754 0.1855 46.13 17.25 -20.51% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210609 17.54 17.6 17.32 17.48 0.17% 0.06% -20.83% 7111 0.1242 30.88 17.47 -19.49% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210608 17.69 17.7 17.3 17.45 -1.36% -0.06% -20.97% 10373 0.1811 45.03 17.46 -19.54% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210607 17.77 17.95 17.6 17.69 -0.45% 0% -19.88% 7201 0.1274 31.68 17.69 -18.48% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210604 17.88 17.91 17.73 17.77 -0.89% -0.11% -19.52% 6986 0.1243 30.91 17.79 -18.02% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210603 18.07 18.29 17.91 17.93 -1.05% -0.77% -18.8% 9057 0.1637 40.71 18.07 -16.73% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210602 18.2 18.35 18.08 18.12 -1.09% -0.17% -17.93% 11673 0.2119 52.69 18.15 -16.36% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210601 17.86 18.45 17 18.32 2.52% 1.33% -17.03% 16981 0.307 76.34 18.08 -16.68% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210531 18.15 18.17 17.77 17.87 -1.6% -0.11% -19.07% 10623 0.19 47.25 17.89 -17.56% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210528 18.3 18.33 18.08 18.16 -0.82% -0.33% -17.75% 5133 0.0935 23.25 18.22 -16.04% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210527 18 18.33 17.91 18.31 1.72% 0.6% -17.07% 8000 0.1456 36.21 18.2 -16.13% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210526 18.01 18.15 17.67 18 0.11% 0.28% -18.48% 8697 0.1561 38.82 17.95 -17.28% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210525 18.48 18.49 17.92 17.98 -2.12% -0.66% -18.57% 17199 0.3113 77.41 18.1 -16.59% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210524 18.9 18.91 18.41 18.77 0.05% 0.81% -14.99% 8416 0.1567 38.97 18.62 -14.19% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210521 18.72 18.86 18.64 18.76 0.21% 0.05% -15.04% 4063 0.0762 18.95 18.75 -13.59% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210520 18.5 18.74 18.31 18.72 1.19% 0.65% -15.22% 6918 0.1287 32 18.6 -14.29% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210519 18.51 18.84 18.48 18.5 -0.59% -0.48% -16.21% 7111 0.1322 32.87 18.59 -14.33% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210518 18.2 18.85 18.05 18.61 2.59% 0.49% -15.72% 9985 0.1849 45.98 18.52 -14.65% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210517 18.33 18.48 18.07 18.14 -0.87% -0.33% -17.84% 6302 0.1147 28.52 18.2 -16.13% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210514 18.21 18.48 18.05 18.3 0.94% 0% -17.12% 5552 0.1016 25.26 18.3 -15.67% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210513 18.38 18.54 18.06 18.13 -1.73% -0.71% -17.89% 6450 0.1178 29.29 18.26 -15.85% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210512 18.49 18.51 18.21 18.45 -0.22% 0.71% -16.44% 4296 0.0787 19.57 18.32 -15.58% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210511 18.52 18.69 18.36 18.49 -0.91% 0.05% -16.26% 6271 0.1159 28.82 18.48 -14.84% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210510 18.07 18.75 17.84 18.66 3.38% 1.41% -15.49% 11242 0.2069 51.45 18.4 -15.21% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210507 18.51 18.56 17.98 18.05 -2.11% -0.39% -18.25% 10764 0.195 48.49 18.12 -16.5% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210506 18.77 18.9 18.37 18.44 -1.81% -0.59% -16.49% 9102 0.1688 41.98 18.55 -14.52% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210430 18.95 19.04 18.61 18.78 -0.69% -0.05% -14.95% 8084 0.1519 37.77 18.79 -13.41% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210429 19.26 19.48 18.9 18.91 -1.25% -0.84% -14.36% 8060 0.1537 38.22 19.07 -12.12% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210428 19.55 19.55 18.91 19.15 -1.24% 0.31% -13.27% 11510 0.2197 54.63 19.09 -12.03% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210427 19.4 19.61 19.17 19.39 -1.27% 0.15% -12.18% 7476 0.1447 35.98 19.36 -10.78% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210426 19.32 20.1 19.28 19.64 -0.3% 0.46% -11.05% 16084 0.3145 78.21 19.55 -9.91% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210423 20.15 20.18 19.61 19.7 -2.23% -0.61% -10.78% 13850 0.2745 68.26 19.82 -8.66% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210422 20.45 20.88 20.11 20.15 -0.05% -1.03% -8.74% 15420 0.3139 78.06 20.36 -6.18% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210421 19.95 20.23 19.57 20.16 1.97% 0.95% -8.7% 13419 0.268 66.64 19.97 -7.97% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210416 19.06 19.73 18.9 19.56 2.52% 0.51% -11.41% 12467 0.2426 60.33 19.46 -10.32% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210415 19.46 19.48 18.7 19.08 -3% 0.42% -13.59% 17643 0.3352 83.35 19 -12.44% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210414 19.59 19.69 19.32 19.67 -0.25% 0.82% -10.91% 10731 0.2094 52.07 19.51 -10.09% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210413 19.7 20.12 19.53 19.72 -0.15% -0.5% -10.69% 12046 0.2387 59.36 19.82 -8.66% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210412 20.15 20.22 19.68 19.75 -1.99% -0.9% -10.55% 13356 0.2662 66.2 19.93 -8.16% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210409 20.04 20.23 19.95 20.15 -0.25% 0.3% -8.74% 9618 0.1932 48.04 20.09 -7.42% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210408 20.35 20.48 20.04 20.2 -0.74% -0.35% -8.51% 12276 0.2488 61.87 20.27 -6.59% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210407 20.37 20.51 20.11 20.35 -0.25% 0.54% -7.84% 11614 0.2351 58.46 20.24 -6.73% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210406 20.47 20.57 20.19 20.4 -0.39% 0.05% -7.61% 13009 0.2652 65.95 20.39 -6.04% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210402 20.41 20.68 19.86 20.48 0.34% 0.94% -7.25% 19295 0.3914 97.33 20.29 -6.5% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210401 20.7 20.7 20.15 20.41 -1.4% 0.25% -7.56% 14541 0.2961 73.63 20.36 -6.18% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210330 20.4 21.72 20.4 21.12 5.34% 0.19% -4.35% 36778 0.7752 192.77 21.08 -2.86% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210329 20.15 20.34 19.8 20.05 -0.5% 0.3% -9.19% 13059 0.2611 64.93 19.99 -7.88% 21.62 0% 21.64 0% 22.08 0% -0.14%
20210326 20.03 20.34 20 20.15 0.6% -0.15% -8.74% 13727 0.277 68.88 20.18 -7% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201215 20.44 20.79 20.2 20.39 -0.83% -0.05% -7.65% 14318 0.2921 72.64 20.4 -5.99% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201214 20.2 20.66 19.7 20.56 0.69% 1.28% -6.88% 25108 0.5097 126.75 20.3 -6.45% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201211 21.21 21.42 20.16 20.42 -4.04% -1.21% -7.52% 22286 0.4607 114.56 20.67 -4.75% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201210 21.69 21.83 21.2 21.28 -1.98% -0.56% -3.62% 20871 0.4466 111.06 21.4 -1.38% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201209 22.07 22.45 21.71 21.71 -1.54% -1.63% -1.68% 23171 0.5113 127.14 22.07 1.71% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201208 22.23 22.56 21.9 22.05 -1.21% -0.68% -0.14% 20729 0.4602 114.44 22.2 2.3% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201207 22.6 22.79 21.73 22.32 -1.24% 0.81% 1.09% 40195 0.8899 221.29 22.14 2.03% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201204 21.66 23.14 21.38 22.6 4% 0.89% 2.36% 47627 1.067 265.33 22.4 3.23% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201203 21.75 21.92 21.5 21.73 -0.05% -0.05% -1.59% 16499 0.3587 89.2 21.74 0.18% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201202 22 22.48 21.66 21.74 -1.5% -1.14% -1.54% 24252 0.5334 132.64 21.99 1.34% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201201 21.49 22.62 21.21 22.07 3.13% 0.96% -0.05% 48608 1.0624 264.19 21.86 0.74% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201130 21.73 22.15 21.28 21.4 -1.52% -1.47% -3.08% 38476 0.8356 207.79 21.72 0.09% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201127 22.14 22.14 21.4 21.73 -1.23% 0.51% -1.59% 21254 0.4596 114.29 21.62 -0.37% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201126 22.47 22.53 21.98 22 -1.12% -0.81% -0.36% 19108 0.4239 105.41 22.18 2.21% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201125 23.12 23.2 22.2 22.25 -3.51% -1.46% 0.77% 23728 0.5358 133.24 22.58 4.06% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201124 23.13 23.33 22.82 23.06 -0.43% 0.09% 4.44% 22103 0.5093 126.65 23.04 6.18% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201123 23.31 23.65 22.95 23.16 -0.47% -0.34% 4.89% 21528 0.5004 124.43 23.24 7.1% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201120 23.57 23.7 23.05 23.27 -1.1% -0.04% 5.39% 14933 0.3476 86.44 23.28 7.28% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201119 23.57 23.72 23.06 23.53 0.64% 0.34% 6.57% 19119 0.4484 111.5 23.45 8.06% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201118 23.8 23.87 23.11 23.38 -0.43% -0.6% 5.89% 14961 0.3519 87.51 23.52 8.39% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201117 23.99 23.99 23.35 23.48 -1.3% -0.55% 6.34% 12933 0.3054 75.94 23.61 8.8% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201116 24.18 24.18 22.9 23.79 -0.75% 0.76% 7.74% 21091 0.498 123.84 23.61 8.8% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201113 24.17 24.66 23.86 23.97 -1.76% -0.62% 8.56% 16474 0.3974 98.82 24.12 11.15% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201112 24.25 24.78 24.01 24.4 -0.69% 0.12% 10.51% 15775 0.3845 95.61 24.37 12.3% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201111 24.35 25.26 24.1 24.57 1.07% 0.24% 11.28% 26895 0.6591 163.9 24.51 12.95% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201110 24.92 25.46 24.14 24.31 -2.17% -1.42% 10.1% 24677 0.6085 151.32 24.66 13.64% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201109 23.26 25.05 23.1 24.85 6.88% 2.6% 12.55% 36286 0.879 218.58 24.22 11.61% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201106 23.74 23.79 22.66 23.25 -1.9% 0.26% 5.3% 33292 0.7722 192.02 23.19 6.87% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201105 24.3 24.44 23.38 23.7 -2.43% 0.08% 7.34% 33638 0.7965 198.07 23.68 9.12% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201104 25.55 25.68 23.91 24.29 -4.75% -0.45% 10.01% 34988 0.8536 212.26 24.4 12.44% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201103 25.95 26.3 25.2 25.5 1.11% -0.66% 15.49% 33416 0.8579 213.33 25.67 18.29% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201102 25.77 26.49 24.58 25.22 -4.11% 0.08% 14.22% 37045 0.9336 232.16 25.2 16.13% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201030 27.59 28.29 26.08 26.3 -3.66% -3.34% 19.11% 27142 0.7386 183.67 27.21 25.39% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201029 27.67 29.38 27.1 27.3 -0.47% -2.53% 23.64% 28594 0.8008 199.13 28.01 29.08% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201028 26.74 27.68 26.58 27.43 1.03% 0.99% 24.23% 12816 0.3481 86.56 27.16 25.16% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201027 26.91 27.3 26.19 27.15 0.89% 0.82% 22.96% 13860 0.3732 92.8 26.93 24.1% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201026 27.13 27.32 25.24 26.91 -0.81% 1.05% 21.88% 22874 0.6091 151.46 26.63 22.72% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201023 28.09 28.77 27.1 27.13 -3.83% -2.52% 22.87% 17270 0.4807 119.54 27.83 28.25% 21.62 0% 21.64 0% 22.08 0% -0.14%
20201022 28.83 29.12 28.19 28.21 -2.69% -1.23% 27.76% 21886 0.625 155.42 28.56 31.61% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200909 30.6 30.6 28.05 28.05 -6.97% -2.26% 27.04% 21478 0.6164 153.28 28.7 32.26% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200908 31.31 31.45 29.43 30.15 -3.3% -0.3% 36.55% 23965 0.7248 180.24 30.24 39.35% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200907 33.2 33.2 30.86 31.18 -4.15% -1.83% 41.21% 25190 0.8 198.94 31.76 46.36% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200904 32.8 33.23 32.01 32.53 -3.01% -0.34% 47.33% 20003 0.6529 162.36 32.64 50.41% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200903 34.74 34.92 33.36 33.54 -3.45% -1.06% 51.9% 21275 0.7212 179.34 33.9 56.22% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200902 35.29 36.2 34.29 34.74 -0.12% -1.78% 57.34% 19545 0.6913 171.91 35.37 63% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200901 35.27 35.52 33.44 34.78 -3.92% 1.02% 57.52% 43336 1.4921 371.04 34.43 58.66% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200831 35.6 36.37 33.66 36.2 3.28% 2.93% 63.95% 36261 1.2754 317.15 35.17 62.07% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200828 34.85 35.7 33.47 35.05 0.14% 0.78% 58.74% 26066 0.9066 225.44 34.78 60.28% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200827 32.66 35.12 31.7 35 9.24% 3.7% 58.51% 41890 1.4139 351.59 33.75 55.53% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200826 33.2 33.91 31.92 32.04 -2.94% -2.91% 45.11% 27033 0.892 221.81 33 52.07% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200825 33.79 34.7 31.7 33.01 -0.96% -0.72% 49.5% 40060 1.3318 331.18 33.25 53.23% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200824 33.47 34 32.6 33.33 1.55% -0.18% 50.95% 27541 0.9195 228.65 33.39 53.87% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200821 32.5 33.95 32.1 32.82 1.36% 0.21% 48.64% 29952 0.9808 243.9 32.75 50.92% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200820 34.35 34.35 30.43 32.38 -4.23% -1.04% 46.65% 25787 0.8438 209.83 32.72 50.78% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200819 35.88 35.89 33.55 33.81 -3.98% -1.08% 53.13% 31090 1.0628 264.29 34.18 57.51% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200818 36.33 37.16 34.5 35.21 -2.95% -1.98% 59.47% 34664 1.2451 309.62 35.92 65.53% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200817 34.53 36.74 34.53 36.28 6.02% 0.97% 64.31% 26941 0.968 240.71 35.93 65.58% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200814 33.01 34.68 32.56 34.22 5.62% 0.82% 54.98% 28475 0.9665 240.34 33.94 56.41% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200813 31.89 33.41 31.69 32.4 -0.92% -0.89% 46.74% 26616 0.8701 216.37 32.69 50.65% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200812 33.53 34.37 31.1 32.7 -5.38% 1.52% 48.1% 55461 1.7862 444.17 32.21 48.43% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200811 33.55 35.44 33 34.56 0.99% 1.08% 56.52% 54430 1.8609 462.75 34.19 57.56% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200810 32.68 34.98 31.83 34.22 5.32% 3.29% 54.98% 44648 1.479 367.78 33.13 52.67% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200807 31.99 33.32 31.16 32.49 1.59% -0.09% 47.15% 38378 1.2482 310.39 32.52 49.86% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200806 32.54 33.5 31.2 31.98 -0.5% -1.11% 44.84% 48690 1.5748 391.6 32.34 49.03% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200805 31.99 33.36 31.42 32.14 0.31% -1.05% 45.56% 42841 1.3913 345.97 32.48 49.68% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200804 32.6 34 31.96 32.04 -2.61% -2.47% 45.11% 53268 1.7501 435.2 32.85 51.38% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200803 31.93 34 29.86 32.9 6.03% 4.88% 49% 85400 2.6794 666.29 31.37 44.56% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200731 29.95 33 29.5 31.03 0% -2.42% 40.53% 90263 2.8707 713.86 31.8 46.54% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200730 27.69 31.03 27.06 31.03 10% 5.65% 40.53% 84273 2.4752 615.51 29.37 35.35% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200729 28.41 28.5 27.12 28.21 -0.46% 0.89% 27.76% 56431 1.5778 392.35 27.96 28.85% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200728 26 28.8 26 28.34 8.17% 1.61% 28.35% 67816 1.8917 470.41 27.89 28.53% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200727 25 26.76 24.85 26.2 3.8% 1.59% 18.66% 46028 1.1869 295.15 25.79 18.85% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200724 25.68 26.2 24.67 25.24 -2.02% -0.32% 14.31% 65263 1.6525 410.93 25.32 16.68% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200723 25.3 26.53 24.58 25.76 0.51% 1.26% 16.67% 78770 2.0043 498.41 25.44 17.24% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200722 23.78 25.63 23.14 25.63 10% 2.32% 16.08% 87413 2.1898 544.54 25.05 15.44% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200721 24.54 25.08 23 23.3 0.95% -2.43% 5.53% 68946 1.6464 409.41 23.88 10.05% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200720 21.41 23.08 21.31 23.08 10.01% 2.03% 4.53% 30934 0.6997 173.99 22.62 4.24% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200717 22.09 22.99 20.55 20.98 -5.83% -3.05% -4.98% 81562 1.7646 438.8 21.64 -0.28% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200716 23.8 24.36 22.22 22.28 -6.31% -2.75% 0.91% 70886 1.6238 403.79 22.91 5.58% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200715 25 25.43 23.17 23.78 2.81% -2.18% 7.7% 112614 2.7377 680.78 24.31 12.03% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200714 20.5 23.7 20.5 23.13 4.95% 0.3% 4.76% 97851 2.2565 561.12 23.06 6.27% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200713 22.11 23 21.53 22.04 -1.43% -0.41% -0.18% 63665 1.4086 350.28 22.13 1.98% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200710 21.12 22.51 20.83 22.36 5.47% 1.78% 1.27% 76039 1.6703 415.35 21.97 1.24% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200709 20.57 22.42 20.5 21.2 0.24% -1.3% -3.99% 76148 1.6353 406.65 21.48 -1.01% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200708 19.5 21.34 19.36 21.15 8.13% 2.87% -4.21% 81799 1.6814 418.11 20.56 -5.25% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200707 19.39 19.97 19.1 19.56 0.05% 0.72% -11.41% 93382 1.8137 451.01 19.42 -10.51% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200706 18.98 19.86 18.81 19.55 5.16% 0.57% -11.46% 84070 1.6342 406.38 19.44 -10.41% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200703 16.94 18.59 16.84 18.59 10% 2.48% -15.81% 62846 1.1399 283.46 18.14 -16.41% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200702 16.45 16.9 16.29 16.9 3.87% 1.56% -23.46% 23504 0.3912 97.28 16.64 -23.32% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200701 16.08 16.41 16.07 16.27 1.06% 0.06% -26.31% 16124 0.2621 65.18 16.26 -25.07% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200630 15.93 16.18 15.76 16.1 2.55% 0.31% -27.08% 11621 0.1865 46.38 16.05 -26.04% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200629 15.86 15.98 15.69 15.7 -0.82% -0.63% -28.89% 11431 0.1806 44.91 15.8 -27.19% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200624 16.16 16.3 15.8 15.83 -2.1% -0.69% -28.31% 17584 0.2803 69.7 15.94 -26.54% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200623 16.57 16.65 16 16.17 -2.53% -1.22% -26.77% 14846 0.243 60.43 16.37 -24.56% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200622 16.5 16.71 16.5 16.59 0.18% -0.06% -24.86% 7839 0.1301 32.35 16.6 -23.5% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200619 16.75 16.75 16.5 16.56 -0.78% -0.24% -25% 10713 0.1778 44.21 16.6 -23.5% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200618 16.8 16.81 16.64 16.69 -0.12% -0.06% -24.41% 8202 0.137 34.07 16.7 -23.04% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200617 17.01 17.03 16.67 16.71 -1.71% -0.36% -24.32% 13706 0.2298 57.14 16.77 -22.72% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200616 16.73 17 16.56 17 2.84% 1.37% -23.01% 18289 0.3067 76.27 16.77 -22.72% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200615 16.77 17.1 16.53 16.53 -1.61% -1.96% -25.14% 17701 0.2985 74.23 16.86 -22.3% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200612 16.66 16.82 16.38 16.8 0.3% 1.08% -23.91% 12999 0.2161 53.74 16.62 -23.41% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200611 16.94 17.06 16.72 16.75 -1.12% -0.77% -24.14% 13279 0.2242 55.75 16.88 -22.21% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200610 17.18 17.18 16.72 16.94 0.41% 0.59% -23.28% 12563 0.2116 52.62 16.84 -22.4% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200609 17.52 17.52 16.85 16.87 -2.71% -0.94% -23.6% 31578 0.5379 133.76 17.03 -21.52% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200608 17.84 18.02 17.34 17.34 -2.69% -1.59% -21.47% 25519 0.4497 111.83 17.62 -18.8% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200605 18.66 18.67 17.75 17.82 -2.62% -1% -19.29% 19937 0.3589 89.25 18 -17.05% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200604 18 18.44 17.75 18.3 1.61% 0.99% -17.12% 31389 0.5688 141.44 18.12 -16.5% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200603 18.14 18.18 17.42 18.01 0.84% 0.84% -18.43% 44949 0.8029 199.66 17.86 -17.7% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200602 18.73 18.76 18.01 18.06 -2.54% -0.99% -18.21% 55784 1.0177 253.07 18.24 -15.94% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200601 18.47 19.21 18.2 18.53 0.27% -0.22% -16.08% 87388 1.6227 403.52 18.57 -14.42% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200529 17.06 19.09 17.06 18.48 6.21% 0.49% -16.3% 127601 2.3468 583.58 18.39 -15.25% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200528 18 18.55 17.17 17.4 2.11% -3.17% -21.2% 117790 2.117 526.43 17.97 -17.19% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200527 17.02 17.04 17.02 17.04 10.01% 0% -22.83% 27130 0.4622 114.94 17.04 -21.47% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200526 15.31 15.49 15.31 15.49 1.37% 0.39% -29.85% 6658 0.1027 25.54 15.43 -28.89% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200525 15.24 15.48 15.13 15.28 -0.13% 0% -30.8% 4889 0.0747 18.58 15.28 -29.59% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200522 15.64 15.76 15.23 15.3 -2.05% -0.91% -30.71% 10725 0.1656 41.18 15.44 -28.85% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200521 15.62 16.17 15.62 15.62 -0.06% -1.51% -29.26% 10899 0.1729 42.99 15.86 -26.91% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200520 15.9 15.92 15.59 15.63 -1.64% -0.57% -29.21% 9368 0.1473 36.63 15.72 -27.56% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200519 15.88 16.04 15.85 15.89 0.25% -0.06% -28.03% 7183 0.1142 28.4 15.9 -26.73% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200518 16.04 16.1 15.83 15.85 -0.56% -0.44% -28.22% 8236 0.1311 32.6 15.92 -26.64% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200515 16.02 16.14 15.89 15.94 1.01% -0.31% -27.81% 7540 0.1206 29.99 15.99 -26.31% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200514 16.04 16.12 15.75 15.78 -2.29% -0.88% -28.53% 10801 0.1719 42.75 15.92 -26.64% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200513 16.16 16.25 16.01 16.15 0% -0.12% -26.86% 8215 0.1328 33.02 16.17 -25.48% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200512 16.35 16.35 16.06 16.15 -0.25% -0.19% -26.86% 7232 0.117 29.09 16.18 -25.44% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200511 16.15 16.3 16.12 16.19 0.5% -0.06% -26.68% 8527 0.1381 34.34 16.2 -25.35% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200508 16 16.17 16 16.11 0.69% -0.06% -27.04% 8644 0.1393 34.64 16.12 -25.71% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200507 16.1 16.1 15.91 16 -0.62% 0% -27.54% 8014 0.1282 31.88 16 -26.27% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200506 15.61 16.13 15.57 16.1 2.22% 1.07% -27.08% 10376 0.1653 41.11 15.93 -26.59% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200430 15.68 15.87 15.45 15.75 2.21% 0.32% -28.67% 9418 0.1479 36.78 15.7 -27.65% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200429 15.64 15.75 15.41 15.41 -1.47% -0.96% -30.21% 9371 0.1458 36.26 15.56 -28.29% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200428 16.4 16.41 15.4 15.64 -4.34% -0.7% -29.17% 13078 0.206 51.23 15.75 -27.42% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200427 16.51 16.57 16.34 16.35 -0.55% -0.37% -25.95% 5758 0.0945 23.5 16.41 -24.38% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200424 16.85 16.86 16.4 16.44 -2.2% -0.66% -25.54% 10905 0.1805 44.88 16.55 -23.73% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200423 17 17.13 16.81 16.81 -1.58% -0.65% -23.87% 10276 0.1739 43.24 16.92 -22.03% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200422 16.88 17.13 16.86 17.08 0.59% 0.35% -22.64% 11236 0.1912 47.55 17.02 -21.57% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200421 16.88 17.08 16.57 16.98 -0.59% 1.13% -23.1% 17630 0.296 73.61 16.79 -22.63% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200420 17.18 17.47 17.05 17.08 0.12% -0.76% -22.64% 20785 0.3578 88.97 17.21 -20.69% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200417 16.79 17.15 16.74 17.06 1.25% 0.71% -22.74% 16930 0.2868 71.32 16.94 -21.94% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200416 16.58 16.92 16.41 16.85 1.57% 1.32% -23.69% 11993 0.1995 49.61 16.63 -23.36% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200415 16.7 16.7 16.51 16.59 -1.19% 0.12% -24.86% 12448 0.2063 51.3 16.57 -23.64% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200414 16.95 16.95 16.7 16.79 1.63% -0.06% -23.96% 8778 0.1475 36.68 16.8 -22.58% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200413 16.6 16.89 16.47 16.52 -1.49% -0.36% -25.18% 9007 0.1493 37.13 16.58 -23.59% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200410 17.32 17.32 16.71 16.77 -2.78% -1.24% -24.05% 13798 0.2343 58.26 16.98 -21.75% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200409 17.25 17.36 17.13 17.25 0.52% 0% -21.88% 13331 0.23 57.19 17.25 -20.51% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200408 17.17 17.3 17.1 17.16 -0.58% 0% -22.28% 13468 0.2311 57.47 17.16 -20.92% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200407 17.16 17.45 17.13 17.26 1.23% -0.29% -21.83% 25320 0.4382 108.97 17.31 -20.23% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200403 16.83 17.2 16.83 17.05 0.65% 0.12% -22.78% 17834 0.3037 75.52 17.03 -21.52% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200402 16.69 17.05 16.53 16.94 0.47% 1.13% -23.28% 13854 0.2321 57.72 16.75 -22.81% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200401 16.91 17.14 16.63 16.86 -1.35% -0.24% -23.64% 18857 0.3186 79.23 16.9 -22.12% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200331 16.43 17.99 16.29 17.09 4.4% 0.29% -22.6% 32160 0.5479 136.25 17.04 -21.47% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200324 16.51 16.74 16.1 16.45 0.86% -0.06% -25.5% 15041 0.2475 61.55 16.46 -24.15% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200323 17.15 17.15 15.59 16.31 -5.83% -1.75% -26.13% 19998 0.332 82.56 16.6 -23.5% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200320 16.52 17.35 16.52 17.32 5.35% 2.18% -21.56% 29367 0.4978 123.79 16.95 -21.89% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200319 16.54 16.63 16.05 16.44 0.31% 0.8% -25.54% 13309 0.2171 53.99 16.31 -24.84% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200318 16.68 17.02 16.36 16.39 -0.67% -1.92% -25.77% 16769 0.2802 69.68 16.71 -23% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200317 17.02 17.1 16.07 16.5 -1.37% -0.06% -25.27% 16703 0.2758 68.58 16.51 -23.92% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200316 17.4 17.5 16.68 16.73 -2.85% -2.51% -24.23% 19654 0.3372 83.85 17.16 -20.92% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200313 17.02 17.39 16.8 17.22 -3.15% 0.94% -22.01% 28083 0.479 119.11 17.06 -21.38% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200312 17.9 18.05 17.6 17.78 -1.77% 0.06% -19.47% 18245 0.3243 80.64 17.77 -18.11% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200311 18.35 18.54 18.08 18.1 -1.63% -1.2% -18.03% 17716 0.3246 80.72 18.32 -15.58% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200310 17.68 18.43 17.68 18.4 1.49% 1.88% -16.67% 22878 0.4132 102.75 18.06 -16.77% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200309 18.63 18.79 18.1 18.13 -4.53% -1.31% -17.89% 29327 0.5388 133.98 18.37 -15.35% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200306 19.27 19.35 18.9 18.99 -2.57% -0.58% -13.99% 31335 0.5985 148.83 19.1 -11.98% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200305 19.27 19.67 19.11 19.49 1.83% 0.46% -11.73% 50813 0.9858 245.14 19.4 -10.6% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200304 18.41 19.25 18.37 19.14 2.57% 1.27% -13.32% 38797 0.7332 182.32 18.9 -12.9% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200303 18.63 19.14 18.41 18.66 0.54% -0.59% -15.49% 34986 0.6566 163.28 18.77 -13.5% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200302 17.4 18.73 17.4 18.56 6.67% 1.31% -15.94% 35229 0.6455 160.52 18.32 -15.58% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200228 17.75 18.01 17.4 17.4 -6.4% -1.92% -21.2% 29477 0.5229 130.03 17.74 -18.25% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200227 19.1 19.16 18.59 18.59 -1.69% -0.75% -15.81% 31868 0.5969 148.43 18.73 -13.69% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200226 18.47 19.75 18.25 18.91 2.38% -0.47% -14.36% 56831 1.08 268.56 19 -12.44% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200225 18.58 18.89 18.13 18.47 -3.15% -0.16% -16.35% 32819 0.6071 150.97 18.5 -14.75% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200224 19.02 19.13 18.81 19.07 -0.37% 0.53% -13.63% 30917 0.5864 145.82 18.97 -12.58% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200221 19.26 19.38 18.84 19.14 -0.67% 0.21% -13.32% 32598 0.6227 154.85 19.1 -11.98% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200220 19.3 19.44 18.68 19.27 -0.05% 1.21% -12.73% 37109 0.7066 175.71 19.04 -12.26% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200219 19.78 20.28 19.26 19.28 -3.31% -1.58% -12.68% 46054 0.9024 224.4 19.59 -9.72% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200218 19.81 20.52 19.7 19.94 -0.1% -0.89% -9.69% 59952 1.2062 299.95 20.12 -7.28% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200217 18.86 20.39 18.86 19.96 3.96% 0.5% -9.6% 75294 1.4955 371.89 19.86 -8.48% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200214 17.91 19.72 17.79 19.2 7.08% 1.64% -13.04% 61044 1.1534 286.82 18.89 -12.95% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200213 18.21 18.22 17.78 17.93 -1.32% -0.06% -18.8% 20255 0.3633 90.34 17.94 -17.33% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200212 18 18.22 17.89 18.17 0.94% 0.39% -17.71% 17257 0.3123 77.66 18.1 -16.59% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200211 18.22 18.3 17.95 18 -1.15% -0.39% -18.48% 18538 0.3349 83.28 18.07 -16.73% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200210 17.6 18.33 17.41 18.21 3.23% 2.07% -17.53% 29693 0.5298 131.75 17.84 -17.79% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200207 17.33 17.71 17.23 17.64 1.26% 0.86% -20.11% 25709 0.4496 111.8 17.49 -19.4% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200206 17.34 17.51 17.14 17.42 0.58% 0.46% -21.11% 25084 0.435 108.17 17.34 -20.09% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200205 17.14 17.75 17.14 17.32 1.05% -0.63% -21.56% 21807 0.38 94.49 17.43 -19.68% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200204 16.52 17.87 16.52 17.14 -6.64% 0.35% -22.37% 35215 0.6016 149.6 17.08 -21.29% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200203 18.36 18.36 18.36 18.36 -10% -0.05% -16.85% 3696 0.0679 16.88 18.37 -15.35% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200123 21.26 21.34 20.32 20.4 -4.05% -1.92% -7.61% 23155 0.4816 119.76 20.8 -4.15% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200122 21.46 21.64 21.14 21.26 -1.12% -0.14% -3.71% 16643 0.3544 88.13 21.29 -1.89% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200121 21.9 21.95 21.5 21.5 -2.09% -0.65% -2.63% 18610 0.4027 100.14 21.64 -0.28% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200120 21.93 22.07 21.9 21.96 -0.18% -0.09% -0.54% 10520 0.2312 57.49 21.98 1.29% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200117 22 22.12 21.8 22 -0.18% 0.18% -0.36% 13208 0.29 72.11 21.96 1.2% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200116 21.9 22.12 21.83 22.04 0.59% 0.36% -0.18% 13927 0.3059 76.07 21.96 1.2% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200115 22.49 22.49 21.87 21.91 -1.7% -0.5% -0.77% 19720 0.4342 107.97 22.02 1.47% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200114 22.66 22.68 22.18 22.29 -1.02% -0.27% 0.95% 22085 0.4937 122.77 22.35 3% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200113 22.25 22.58 22.25 22.52 1.21% 0.22% 1.99% 24431 0.5489 136.49 22.47 3.55% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200110 22.11 22.4 21.97 22.25 1% 0.14% 0.77% 26248 0.5831 145 22.22 2.4% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200109 21.91 22.09 21.85 22.03 1.29% 0.14% -0.23% 16753 0.3686 91.66 22 1.38% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200108 22.09 22.23 21.75 21.75 -2.29% -0.91% -1.49% 25015 0.549 136.52 21.95 1.15% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200107 21.84 22.47 21.83 22.26 1.97% 0.32% 0.82% 30464 0.6759 168.08 22.19 2.26% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200106 21.72 22 21.61 21.83 -0.55% 0.05% -1.13% 20306 0.443 110.16 21.82 0.55% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200103 22.14 22.14 21.81 21.95 -0.05% 0.05% -0.59% 16733 0.3672 91.31 21.94 1.11% 21.62 0% 21.64 0% 22.08 0% -0.14%
20200102 21.82 21.99 21.71 21.96 1.2% 0.27% -0.54% 21028 0.4606 114.54 21.9 0.92% 21.62 0% 21.64 0% 22.08 0% -0.14%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1