My Watchlist Items

      No Watchlist
Dow Jones Industrial Average (^DJI)
   34580.08   -59.722656(-0.1724105%)

Charts

Profile

Name Dow Jones Industrial Average
Symbol ^DJI
Price 34580.08
Change -59.722656
Changes Percentage -0.1724105
Day Low 34264.57
Day High  34801.31
Year Low 29755.53
Year High 36565.73
Price Avg 50 35288.594
Price Avg 200 34392.105
Volume 444848392
Avg Volume 335979047
Exchange INDEX
Open 34692.78
Previous Close 34639.8
DateLowHighOpenCloseVolume
2021-12-03 34264.570313 34801.308594 34692.78125 34580.078125 439550000
2021-12-02 34076.25 34759.648438 34076.25 34639.789063 466900000
2021-12-01 34006.980469 35004.640625 34678.941406 34022.039063 496000000
2021-11-30 34424.441406 35056.988281 35056.988281 34483.71875 678800000
2021-11-29 34895.890625 35287.910156 35017.710938 35135.941406 416040000
2021-11-26 34749.800781 35366.691406 35366.691406 34899.339844 324580000
2021-11-24 35591.03125 35825.46875 35752.308594 35804.378906 280960000
2021-11-23 35542.871094 35841.519531 35619.921875 35813.800781 392520000
2021-11-22 35615.550781 35929.660156 35631.410156 35619.25 420810000
2021-11-19 35555.371094 35879.089844 35879.089844 35601.980469 408840000
2021-11-18 35654.390625 35952.628906 35901.691406 35870.949219 435080000
2021-11-17 35909.480469 36159.699219 36159.699219 35931.050781 358310000
2021-11-16 36076.179688 36316.609375 36076.179688 36142.21875 308290000
2021-11-15 36031.78125 36236.070313 36128.828125 36087.449219 280660000
2021-11-12 35934.589844 36147.628906 35963.78125 36100.308594 293180000
2021-11-11 35915.269531 36108.171875 36038.78125 35921.230469 270320000
2021-11-10 36009.5 36346.609375 36299.25 36079.941406 278390000
2021-11-09 36173.070313 36416.980469 36404.53125 36319.980469 258020000
2021-11-08 36334.421875 36565.730469 36416.460938 36432.21875 284400000
2021-11-05 36190.199219 36484.75 36268.75 36327.949219 344600000
2021-11-04 35986.480469 36168.03125 36107.460938 36124.230469 307640000
2021-11-03 35891.730469 36178.511719 36059.089844 36157.578125 262540000
2021-11-02 35884.128906 36088.808594 35935.109375 36052.628906 304510000
2021-11-01 35797.96875 36009.738281 35833.648438 35913.839844 292880000
2021-10-29 35633.199219 35852.53125 35712.28125 35819.558594 399400000
2021-10-28 35545.410156 35742.25 35545.410156 35730.480469 337400000
2021-10-27 35490.429688 35835.429688 35835.429688 35490.691406 354180000
2021-10-26 35734.730469 35892.921875 35791.050781 35756.878906 321910000
2021-10-25 35629.371094 35787.039063 35692.621094 35741.148438 267220000
2021-10-22 35533.949219 35765.019531 35607.71875 35677.019531 346290000
2021-10-21 35442.53125 35612.359375 35520.320313 35603.078125 298390000
2021-10-20 35465.710938 35669.691406 35475.160156 35609.339844 265750000
2021-10-19 35290.121094 35462.679688 35325.371094 35457.308594 278510000
2021-10-18 35035.941406 35327.570313 35221.019531 35258.609375 312640000
2021-10-15 35023.628906 35320.96875 35023.628906 35294.761719 327870000
2021-10-14 34443.21875 34923.828125 34443.21875 34912.558594 338540000
2021-10-13 34115.101563 34449.828125 34372.710938 34377.808594 316220000
2021-10-12 34318.941406 34611.238281 34507.148438 34378.339844 319010000
2021-10-11 34486.511719 34951.351563 34723.789063 34496.058594 256820000
2021-10-08 34661.949219 34842.621094 34757.570313 34746.25 238080000
2021-10-07 34509.71875 34975.191406 34509.71875 34754.941406 273290000
2021-10-06 33854.691406 34432.679688 34198.960938 34416.988281 322170000
2021-10-05 34035.25 34490.949219 34035.25 34314.671875 311520000
2021-10-04 33821.578125 34410.28125 34312.960938 34002.921875 396860000
2021-09-30 33833.320313 34557.371094 34467.980469 33843.921875 354830000
2021-09-29 34305.960938 34580.421875 34360.078125 34390.71875 290350000
2021-09-28 34254.648438 34798.210938 34747.699219 34299.988281 379020000
2021-09-27 34739.269531 35061.121094 34739.269531 34869.371094 289480000
2021-09-24 34648.078125 34857.058594 34762.308594 34798 254310000
2021-09-23 34296.300781 34879.78125 34296.300781 34764.820313 283890000
2021-09-22 34006.871094 34440.421875 34006.871094 34258.320313 296590000
2021-09-21 33914.019531 34313.878906 34025.609375 33919.839844 306970000
2021-09-20 33613.03125 34459.71875 34459.71875 33970.46875 435780000
2021-09-17 34519.628906 34779.859375 34737.859375 34584.878906 560630000
2021-09-16 34540.109375 34943.550781 34810.269531 34751.320313 278270000
2021-09-15 34522.03125 34880.769531 34580.949219 34814.390625 317490000
2021-09-14 34510.300781 34990.359375 34906.898438 34577.570313 325140000
2021-09-13 34665.5 34939.101563 34665.5 34869.628906 334190000
2021-09-10 34599.609375 35104.25 34949.589844 34607.71875 333230000
2021-09-09 34847.300781 35199.890625 35013.078125 34879.378906 261330000
2021-09-08 34925.609375 35175.148438 35087.449219 35031.070313 261880000
2021-09-07 35060.898438 35373.238281 35373.238281 35100 289830000
2021-09-03 35269.398438 35422.710938 35401.730469 35369.089844 221370000
2021-09-02 35348.480469 35475.398438 35353.058594 35443.820313 263370000
2021-09-01 35287.050781 35407.371094 35387.550781 35312.53125 265520000
2021-08-31 35289.859375 35449.789063 35391.378906 35360.730469 337240000
2021-08-30 35374.460938 35510.710938 35471.800781 35399.839844 245390000
2021-08-27 35231.109375 35479.179688 35231.109375 35455.800781 240990000
2021-08-26 35205.101563 35498.449219 35449.679688 35213.121094 239740000
2021-08-25 35287.628906 35501.140625 35388.769531 35405.5 237230000
2021-08-24 35356.179688 35445.46875 35382.71875 35366.261719 228710000
2021-08-23 35160.96875 35428.910156 35160.96875 35335.710938 245760000
2021-08-20 34867.070313 35177.261719 34917.960938 35120.078125 269320000
2021-08-19 34690.25 34997.808594 34874.671875 34894.121094 333550000
2021-08-18 34943.410156 35356.800781 35310.199219 34960.691406 289800000
2021-08-17 35120.308594 35500.011719 35500.011719 35343.28125 309410000
2021-08-16 35231.871094 35631.191406 35490.828125 35625.398438 292590000
2021-08-13 35474.78125 35610.570313 35551.558594 35515.378906 236790000
2021-08-12 35352.53125 35510.769531 35481.941406 35499.851563 231600000
2021-08-11 35300.890625 35501.160156 35300.890625 35484.96875 232800000
2021-08-10 35091.910156 35285.160156 35135.171875 35264.671875 255040000
2021-08-09 35041.238281 35229.671875 35229.671875 35101.851563 207850000
2021-08-06 35077.441406 35246.789063 35077.441406 35208.511719 231570000
2021-08-05 34815.609375 35067.539063 34815.609375 35064.25 216580000
2021-08-04 34790.621094 35047.441406 35047.441406 34792.671875 245300000
2021-08-03 34714.328125 35120.941406 34864.101563 35116.398438 259820000
2021-08-02 34808.199219 35192.109375 34968.558594 34838.160156 238620000
2021-07-30 34871.128906 35106.300781 35013.261719 34935.46875 276410000
2021-07-29 34985.988281 35171.519531 34985.988281 35084.53125 222680000
2021-07-28 34876.839844 35116.371094 35109.949219 34930.929688 347170000
2021-07-27 34878.070313 35078.898438 35078.898438 35058.519531 326610000
2021-07-26 34950.191406 35150.371094 35055.859375 35144.308594 259790000
2021-07-23 34855.109375 35095.328125 34855.109375 35061.550781 314040000
2021-07-22 34673.03125 34879.28125 34799.679688 34823.351563 291610000
2021-07-21 34556.960938 34820.238281 34556.960938 34798 317090000
2021-07-20 33981.789063 34621.789063 33981.789063 34511.988281 387020000
2021-07-19 33741.761719 34528.480469 34528.480469 33962.039063 440440000
2021-07-16 34647.820313 35090.011719 35007.941406 34687.851563 322980000
2021-07-15 34762.871094 34990.410156 34924.808594 34987.019531 320450000
2021-07-14 34826.871094 35069.179688 34920.828125 34933.230469 344340000
2021-07-13 34876.890625 35018.789063 34959.960938 34888.789063 322430000
2021-07-12 34730.148438 35014.898438 34836.75 34996.179688 294800000
2021-07-09 34457.511719 34893.71875 34457.511719 34870.160156 301750000
2021-07-08 34145.589844 34569.011719 34569.011719 34421.929688 335690000
2021-07-07 34435.589844 34708.78125 34604.171875 34681.789063 302700000
2021-07-06 34358.421875 34814.199219 34790.160156 34577.371094 348430000
2021-07-02 34613.488281 34821.929688 34642.421875 34786.351563 301860000
2021-07-01 34498.851563 34640.28125 34507.320313 34633.53125 268280000
2021-06-30 34245.480469 34553.160156 34290.738281 34502.511719 295560000
2021-06-29 34266.828125 34469.828125 34338.890625 34292.289063 282360000
2021-06-28 34186.128906 34449.648438 34428.101563 34283.269531 280280000
2021-06-25 34314.800781 34501.019531 34328.101563 34433.839844 432550000
2021-06-24 33933.910156 34233.019531 33933.910156 34196.820313 275870000
2021-06-23 33869.828125 34009.398438 33948.539063 33874.238281 255280000
2021-06-22 33751.058594 34040.699219 33872.558594 33945.578125 284130000
2021-06-21 33312.070313 33908.089844 33312.070313 33876.96875 317260000
2021-06-18 33271.929688 33622.699219 33622.699219 33290.078125 563920000
2021-06-17 33626.609375 34091.789063 34014.378906 33823.449219 354690000
2021-06-16 33917.109375 34333.25 34308.480469 34033.671875 347150000
2021-06-15 34199.160156 34420.378906 34397.101563 34299.328125 272430000
2021-06-14 34211.539063 34472.519531 34472.519531 34393.75 295530000
2021-06-11 34328.648438 34618.089844 34499.808594 34479.601563 260840000
2021-06-10 34447.25 34737.789063 34502.511719 34466.238281 309310000
2021-06-09 34439.371094 34654.671875 34626.160156 34447.140625 245100000
2021-06-08 34452.941406 34665.378906 34645.839844 34599.820313 289440000
2021-06-07 34574.511719 34820.910156 34766.199219 34630.238281 259120000
2021-06-04 34618.691406 34772.121094 34618.691406 34756.390625 270050000
2021-06-03 34334.410156 34667.410156 34550.308594 34577.039063 297380000
2021-06-02 34545.960938 34706.648438 34614.621094 34600.378906 263810000
2021-06-01 34542.871094 34849.320313 34584.191406 34575.308594 287700000
2021-05-28 34520.089844 34631.109375 34558.5 34529.449219 290850000
2021-05-27 34389.238281 34608.820313 34432.46875 34464.640625 520630000
2021-05-26 34271.441406 34409.589844 34336.339844 34323.050781 258780000
2021-05-25 34266.03125 34511.351563 34428.660156 34312.460938 285760000
2021-05-24 34253.871094 34472.511719 34253.871094 34393.980469 251010000
2021-05-21 34121.910156 34415.480469 34121.910156 34207.839844 306360000
2021-05-20 33872.410156 34233.398438 33906.300781 34084.148438 320150000
2021-05-19 33473.800781 33945.808594 33945.808594 33896.039063 348480000
2021-05-18 34044.101563 34408.988281 34351.179688 34060.660156 289590000
2021-05-17 34176.648438 34383.839844 34375.289063 34327.789063 291910000
2021-05-14 34050.859375 34454.050781 34050.859375 34382.128906 303230000
2021-05-13 33623.488281 34181.769531 33624.738281 34021.449219 350820000
2021-05-12 33555.21875 34207.871094 34206.398438 33587.660156 381350000
2021-05-11 34075.308594 34572.738281 34572.738281 34269.160156 413180000
2021-05-10 34741.570313 35091.558594 34785.269531 34742.820313 361620000
2021-05-07 34464.308594 34811.390625 34578.269531 34777.761719 303400000
2021-05-06 34185.058594 34561.289063 34245.109375 34548.53125 315430000
2021-05-05 34039.660156 34331.199219 34163.988281 34230.339844 253180000
2021-05-04 33765.679688 34147.78125 34080.199219 34133.03125 407860000
2021-05-03 33904.890625 34221.058594 33904.890625 34113.230469 289770000
2021-04-30 33784.960938 33988.75 33988.75 33874.851563 374890000
2021-04-29 33744.28125 34087.210938 33855.640625 34060.359375 408450000
2021-04-28 33805.558594 33946.601563 33860.460938 33820.378906 335820000
2021-04-27 33870.460938 34043.980469 33932.128906 33984.929688 289030000
2021-04-26 33941.371094 34148.941406 34044.230469 33981.570313 279300000
2021-04-23 33713.289063 34157.570313 33804.519531 34043.488281 346380000
2021-04-22 33717.191406 34126.570313 34109.878906 33815.898438 344470000
2021-04-21 33773.800781 34160.339844 33808.300781 34137.308594 290300000
2021-04-20 33687.011719 34034.179688 34034.179688 33821.300781 350960000
2021-04-19 33980.558594 34182.378906 34182.378906 34077.628906 312540000
2021-04-16 34058.160156 34256.75 34058.160156 34200.671875 343760000
2021-04-15 33788.53125 34068.730469 33788.53125 34035.988281 319680000
2021-04-14 33668.949219 33911.25 33668.949219 33730.890625 315330000
2021-04-13 33545.839844 33741.640625 33721.160156 33677.269531 324480000
2021-04-12 33665.539063 33786.191406 33775.058594 33745.398438 327370000
2021-04-09 33526.191406 33810.871094 33526.191406 33800.601563 316410000
2021-04-08 33342.640625 33506.800781 33469.890625 33503.570313 304040000
2021-04-07 33347.960938 33521.761719 33444.980469 33446.261719 273440000
2021-04-06 33380.429688 33544.789063 33500.019531 33430.238281 297940000
2021-04-05 33222.378906 33617.949219 33222.378906 33527.191406 344270000
2021-04-01 32985.351563 33167.171875 33054.578125 33153.210938 311880000
2021-03-31 32980.570313 33173.769531 33116.039063 32981.550781 414140000
2021-03-30 32988.921875 33170.929688 33127.878906 33066.960938 307510000
2021-03-29 32905.128906 33259 33087.550781 33171.371094 351610000
2021-03-26 32681.070313 33098.828125 32681.070313 33072.878906 382170000
2021-03-25 32071.410156 32672.689453 32346.810547 32619.480469 411990000
2021-03-24 32418.150391 32787.988281 32470.880859 32420.060547 399390000
2021-03-23 32356.279297 32753.769531 32691.5 32423.150391 385840000
2021-03-22 32512.529297 32810.351563 32601.820313 32731.199219 383500000
2021-03-19 32505.070313 32858.359375 32858.359375 32627.970703 811890000
2021-03-18 32831.25 33227.78125 32928.160156 32862.300781 418480000
2021-03-17 32782.179688 33047.578125 32825.519531 33015.371094 391200000
2021-03-16 32778.230469 32966.75 32966.75 32825.949219 386370000
2021-03-15 32629.75 32973.398438 32798.839844 32953.460938 360080000
2021-03-12 32462.400391 32793.320313 32462.400391 32778.640625 346400000
2021-03-11 32345.699219 32661.589844 32354.5 32485.589844 400020000
2021-03-10 31906.960938 32389.5 31906.960938 32297.019531 409110000
2021-03-09 31822.640625 32150.320313 31892.349609 31832.740234 458690000
2021-03-08 31512.150391 32148.039063 31512.150391 31802.439453 496980000
2021-03-05 30766.810547 31580.330078 31029.179688 31496.300781 501810000
2021-03-04 30547.529297 31461.970703 31289.009766 30924.140625 537850000
2021-03-03 31260.140625 31563.310547 31352.960938 31270.089844 409660000
2021-03-02 31377.160156 31623.269531 31535.369141 31391.519531 337270000
2021-03-01 31065.900391 31668.339844 31065.900391 31535.509766 385670000
2021-02-26 30911.369141 31450.890625 31401.289063 30932.369141 532250000
2021-02-25 31293.320313 31984.769531 31955.939453 31402.009766 454110000
2021-02-24 31421.289063 32009.640625 31499.75 31961.859375 410150000
2021-02-23 31158.759766 31653.380859 31501.890625 31537.349609 460410000
2021-02-22 31286.570313 31653.480469 31381.119141 31521.689453 387210000
2021-02-19 31469.339844 31647.529297 31504.130859 31494.320313 353070000
2021-02-18 31285.320313 31558.599609 31558.599609 31493.339844 325990000
2021-02-17 31338.759766 31643.699219 31485.609375 31613.019531 343510000
2021-02-16 31443.480469 31608.630859 31472.080078 31522.75 329210000
2021-02-12 31347.800781 31475.310547 31420.800781 31458.400391 263090000
2021-02-11 31244.359375 31543.820313 31466.490234 31430.699219 280320000
2021-02-10 31221.320313 31511.439453 31428.019531 31437.800781 326450000
2021-02-09 31245.859375 31439.470703 31359.880859 31375.830078 308210000
2021-02-08 31191.199219 31386.099609 31191.199219 31385.759766 322250000
2021-02-05 31083.220703 31252.179688 31093.810547 31148.240234 293550000
2021-02-04 30737.779297 31065.960938 30737.779297 31055.859375 338330000
2021-02-03 30521.310547 30793.410156 30689.650391 30723.599609 305590000
2021-02-02 30276.880859 30840.539063 30276.880859 30687.480469 333160000
2021-02-01 30014.970703 30335.910156 30054.730469 30211.910156 347060000
2021-01-29 29856.300781 30553.910156 30553.910156 29982.619141 536320000
2021-01-28 30377.189453 30951.410156 30377.189453 30603.359375 465140000
2021-01-27 30206.910156 30893.779297 30893.779297 30303.169922 566470000
2021-01-26 30921.710938 31121.419922 30968.550781 30937.039063 373150000
2021-01-25 30564.060547 30989.849609 30989.849609 30960 472890000
2021-01-22 30908.470703 31141.560547 31141.560547 30996.980469 436040000
2021-01-21 31120.919922 31272.220703 31198.009766 31176.009766 418780000
2021-01-20 30997.789063 31235.980469 31017.539063 31188.380859 384980000
2021-01-19 30865.029297 31086.619141 30887.419922 30930.519531 386400000
2021-01-15 30612.669922 30941.980469 30926.769531 30814.259766 433000000
2021-01-14 30982.240234 31223.779297 31085.669922 30991.519531 427810000
2021-01-13 30992.050781 31153.369141 31084.880859 31060.470703 413250000
2021-01-12 30888.759766 31114.560547 31015.009766 31068.689453 362620000
2021-01-11 30832.060547 31096.980469 31015.369141 31008.689453 356540000
2021-01-08 30793.269531 31140.669922 31069.580078 31097.970703 381150000
2021-01-07 30897.859375 31193.400391 30901.179688 31041.130859 427810000
2021-01-06 30313.070313 31022.650391 30362.779297 30829.400391 500430000
2021-01-05 30141.779297 30504.890625 30204.25 30391.599609 350910000
2021-01-04 29881.820313 30674.279297 30627.470703 30223.890625 475080000
2020-12-31 30344.5 30637.470703 30417.640625 30606.480469 284470000
2020-12-30 30393.039063 30525.349609 30415.089844 30409.560547 291890000
2020-12-29 30274.240234 30588.789063 30492.070313 30335.669922 357610000
2020-12-28 30283.230469 30525.560547 30283.230469 30403.970703 302490000
2020-12-24 30099.300781 30209.669922 30155.919922 30199.869141 145570000
2020-12-23 30046.730469 30292.529297 30046.730469 30129.830078 274050000
2020-12-22 29992.890625 30200.199219 30200.199219 30015.509766 388810000
2020-12-21 29755.529297 30304.140625 30159 30216.449219 437480000
2020-12-18 30029.439453 30343.589844 30314.259766 30179.050781 782070000
2020-12-17 30216 30323.779297 30216 30303.369141 345530000
2020-12-16 30080.109375 30236.029297 30191.380859 30154.539063 344590000
2020-12-15 29894.949219 30243.259766 29919.089844 30199.310547 417770000
2020-12-14 29849.150391 30325.789063 30123.910156 29861.550781 371980000
2020-12-11 29820.839844 30071.130859 29988.210938 30046.369141 393870000
2020-12-10 29876.820313 30063.869141 30032.550781 29999.259766 325550000
2020-12-09 29951.849609 30319.699219 30229.810547 30068.810547 380520000
2020-12-08 29972.070313 30246.220703 29997.949219 30173.880859 311190000
2020-12-07 29967.220703 30233.029297 30233.029297 30069.789063 365810000
2020-12-04 29989.560547 30218.259766 29989.560547 30218.259766 356590000
2020-12-03 29877.269531 30110.880859 29920.830078 29969.519531 405680000
2020-12-02 29599.289063 29902.509766 29695.089844 29883.789063 385280000
2020-12-01 29797.5 30083.310547 29797.5 29823.919922 429510000
2020-11-30 29463.640625 29854.509766 29854.509766 29638.640625 551350000
2020-11-27 29819.980469 30015.130859 29911.330078 29910.369141 177040000
2020-11-25 29806.25 30058.869141 30058.869141 29872.470703 323030000
2020-11-24 29746.109375 30116.509766 29746.109375 30046.240234 432760000
2020-11-23 29332.820313 29667.75 29332.820313 29591.269531 387200000
2020-11-20 29231.199219 29469.890625 29437.570313 29263.480469 305350000
2020-11-19 29228.380859 29524.900391 29370.919922 29483.230469 331330000
2020-11-18 29432.839844 29930.849609 29875.400391 29438.419922 382850000
2020-11-17 29520.289063 29872.419922 29800.150391 29783.349609 372380000
2020-11-16 29672.359375 29964.289063 29672.359375 29950.439453 418290000
2020-11-13 29203.900391 29559.25 29203.900391 29479.810547 348810000
2020-11-12 28902.130859 29311.830078 29231.910156 29080.169922 369320000
2020-11-11 29281.220703 29593.109375 29524.349609 29397.630859 376700000
2020-11-10 29126.990234 29478.859375 29254.169922 29420.919922 526980000
2020-11-09 29130.660156 29933.830078 29467.900391 29157.970703 673310000
2020-11-06 28189.5 28431.960938 28399.130859 28323.400391 326710000
2020-11-05 28083.369141 28495.050781 28083.369141 28390.179688 390140000
2020-11-04 27512.830078 28301.5 27512.830078 27847.660156 447860000
2020-11-03 27138.689453 27640.210938 27138.689453 27480.029297 350980000
2020-11-02 26691.279297 27043.480469 26691.279297 26925.050781 379990000
2020-10-30 26143.769531 26639.179688 26572.269531 26501.599609 504820000
2020-10-29 26290.779297 26891.890625 26480.980469 26659.109375 419770000
2020-10-28 26497.390625 27102.140625 27102.140625 26519.949219 496150000
2020-10-27 27457.960938 27707.689453 27651.179688 27463.189453 366400000
2020-10-26 27370.160156 28185.820313 28185.820313 27685.380859 404150000
2020-10-23 28149.820313 28436.519531 28409.650391 28335.570313 347300000
2020-10-22 28040.179688 28421.310547 28197.419922 28363.660156 330320000
2020-10-21 28196.390625 28450.640625 28270.660156 28210.820313 299420000
2020-10-20 28243.039063 28575.029297 28245.849609 28308.789063 350220000
2020-10-19 28139.400391 28711.929688 28633.550781 28195.419922 358700000
2020-10-16 28570.720703 28842.900391 28570.720703 28606.310547 356140000
2020-10-15 28181.539063 28535.849609 28323.400391 28494.199219 328940000
2020-10-14 28461.730469 28792.560547 28731.300781 28514 370800000
2020-10-13 28604.349609 28808.839844 28764.949219 28679.810547 526110000
2020-10-12 28659.669922 28957.900391 28671.119141 28837.519531 493680000
2020-10-09 28440.630859 28676.289063 28533.609375 28586.900391 324050000
2020-10-08 28265.560547 28459.130859 28348.859375 28425.509766 314750000
2020-10-07 27971.359375 28369.660156 27971.359375 28303.460938 328750000
2020-10-06 27728.029297 28354.480469 28214.240234 27772.759766 435030000
2020-10-05 27825.419922 28162.640625 27825.419922 28148.640625 318210000
2020-10-02 27382.939453 27861.429688 27536.390625 27682.810547 392770000
2020-10-01 27669.259766 28041.460938 27940.630859 27816.900391 373450000
2020-09-30 27511.060547 28026.330078 27514.640625 27781.699219 452550000
2020-09-29 27338.089844 27605.599609 27560.240234 27452.660156 303820000
2020-09-28 27362.140625 27722.599609 27362.140625 27584.060547 401860000
2020-09-25 26635.380859 27239.289063 26694.509766 27173.960938 388900000
2020-09-24 26537.009766 27094.849609 26716.089844 26815.439453 447810000
2020-09-23 26716.119141 27464.460938 27413.599609 26763.130859 459470000
2020-09-22 26989.929688 27333.089844 27170.339844 27288.179688 420720000
2020-09-21 26715.150391 27484.710938 27484.710938 27147.699219 523660000
2020-09-18 27487.970703 27946.689453 27864.869141 27657.419922 698710000
2020-09-17 27647.929688 28056.789063 27834.179688 27901.980469 437230000
2020-09-16 28021.669922 28364.769531 28031.689453 28032.380859 416650000
2020-09-15 27931.449219 28231.060547 28139.759766 27995.599609 414520000
2020-09-14 27718.740234 28086.060547 27718.740234 27993.330078 380750000
2020-09-11 27448.150391 27828.820313 27613.859375 27665.640625 435330000
2020-09-10 27447.080078 28174.779297 28022.509766 27534.580078 442850000
2020-09-09 27704.539063 28206.210938 27711.710938 27940.470703 460590000
2020-09-08 27464.900391 27925.230469 27925.230469 27500.890625 580860000
2020-09-04 27664.679688 28539.75 28341.050781 28133.310547 694640000
2020-09-03 28074.759766 29199.349609 29090.699219 28292.730469 650080000
2020-09-02 28713.529297 29162.880859 28736.789063 29100.5 539510000
2020-09-01 28290.720703 28659.259766 28439.609375 28645.660156 423410000
2020-08-31 28363.550781 28643.660156 28643.660156 28430.050781 517320000
2020-08-28 28487.980469 28733.349609 28601.289063 28653.869141 369740000
2020-08-27 28363.929688 28634.220703 28384.070313 28492.269531 404340000
2020-08-26 28153.910156 28353.800781 28257.880859 28331.919922 327070000
2020-08-25 28094.570313 28400.740234 28347.419922 28248.439453 338420000
2020-08-24 28041.75 28314.939453 28077.580078 28308.460938 383880000
2020-08-21 27686.779297 27959.480469 27758.130859 27930.330078 372720000
2020-08-20 27526.25 27781.460938 27622.679688 27739.730469 304550000
2020-08-19 27647.669922 27920.419922 27811.259766 27692.880859 311460000
2020-08-18 27668.789063 27891.119141 27853.480469 27778.070313 276170000
2020-08-17 27816.400391 27999.810547 27970.050781 27844.910156 286860000
2020-08-14 27759.390625 27977.810547 27828.929688 27931.019531 275540000
2020-08-13 27789.779297 27986.099609 27922.509766 27896.720703 360160000
2020-08-12 27843.320313 28043.890625 27860.240234 27976.839844 340210000
2020-08-11 27624.509766 28154.880859 27961.640625 27686.910156 428220000
2020-08-10 27488.210938 27803.859375 27488.210938 27791.439453 360340000
2020-08-07 27223.550781 27456.240234 27321.679688 27433.480469 321170000
2020-08-06 27145.25 27394.099609 27170.820313 27386.980469 322460000
2020-08-05 26924.779297 27221.669922 26924.779297 27201.519531 366000000
2020-08-04 26597.820313 26832.720703 26664.609375 26828.470703 346350000
2020-08-03 26534.380859 26707.259766 26542.320313 26664.400391 439380000
2020-07-31 26013.589844 26440.019531 26409.330078 26428.320313 488050000
2020-07-30 25992.279297 26374.929688 26367.419922 26313.650391 351540000
2020-07-29 26375.390625 26602.449219 26388.439453 26539.570313 347580000
2020-07-28 26361.710938 26556.839844 26529.449219 26379.279297 361090000
2020-07-27 26426.919922 26625.460938 26447.669922 26584.769531 400930000
2020-07-24 26402.859375 26625.699219 26533.410156 26469.890625 494170000
2020-07-23 26560.039063 26973.849609 26955.970703 26652.330078 419800000
2020-07-22 26794.189453 27035.240234 26824.560547 27005.839844 404340000
2020-07-21 26766.220703 27025.380859 26833.140625 26840.400391 364930000
2020-07-20 26504.199219 26765.019531 26660.289063 26680.869141 309390000
2020-07-17 26619.880859 26808.429688 26774.619141 26671.949219 296460000
2020-07-16 26590.009766 26879.160156 26746.570313 26734.710938 287330000
2020-07-15 26692.480469 27071.330078 27009.810547 26870.099609 384900000
2020-07-14 25994.980469 26690.519531 26044.169922 26642.589844 401640000
2020-07-13 26044.230469 26639.089844 26225.070313 26085.800781 425320000
2020-07-10 25637.5 26101.320313 25690.349609 26075.300781 338170000
2020-07-09 25523.509766 26103.279297 26094.919922 25706.089844 387610000
2020-07-08 25816.25 26109.490234 25950.060547 26067.279297 337300000
2020-07-07 25866.580078 26174.929688 26172.009766 25890.179688 346820000
2020-07-06 25996.080078 26297.529297 25996.080078 26287.029297 340690000
2020-07-02 25778.119141 26204.410156 25936.449219 25827.359375 349130000
2020-07-01 25713.609375 26019.310547 25879.380859 25734.970703 373180000
2020-06-30 25475.140625 25905.380859 25512.429688 25812.880859 410780000
2020-06-29 25096.160156 25601.150391 25152.449219 25595.800781 378070000
2020-06-26 24971.029297 25641.689453 25641.689453 25015.550781 640860000
2020-06-25 25209.789063 25769.609375 25365.220703 25745.599609 384560000
2020-06-24 25296.730469 25992.960938 25992.960938 25445.939453 450120000
2020-06-23 26105.970703 26314.970703 26159.390625 26156.099609 389980000
2020-06-22 25667.679688 26059.810547 25865.080078 26024.960938 351780000
2020-06-19 25759.660156 26451.439453 26213.099609 25871.460938 669390000
2020-06-18 25848.529297 26154.199219 26016.449219 26080.099609 328390000
2020-06-17 26068.410156 26400.070313 26330.519531 26119.609375 328830000
2020-06-16 25811.699219 26611.029297 26326.679688 26289.980469 489500000
2020-06-15 24843.179688 25891.580078 25270.390625 25763.160156 461230000
2020-06-12 25078.410156 25965.550781 25659.419922 25605.539063 514440000
2020-06-11 25082.720703 26294.080078 26282.509766 25128.169922 647780000
2020-06-10 26938.050781 27355.220703 27251.890625 26989.990234 448930000
2020-06-09 27151.060547 27447.369141 27447.369141 27272.300781 381430000
2020-06-08 27232.480469 27580.210938 27232.929688 27572.439453 430200000
2020-06-05 26836.800781 27338.300781 26836.800781 27110.980469 542310000
2020-06-04 26082.310547 26384.099609 26226.490234 26281.820313 372190000
2020-06-03 25906.880859 26337.75 25906.880859 26269.890625 398790000
2020-06-02 25523.740234 25743.130859 25582.519531 25742.650391 352610000
2020-06-01 25220.660156 25508.830078 25342.990234 25475.019531 338310000
2020-05-29 25031.669922 25482.800781 25324.150391 25383.109375 527620000
2020-05-28 25358.730469 25758.789063 25697.359375 25400.640625 377800000
2020-05-27 25009.869141 25551.560547 25298.630859 25548.269531 411230000
2020-05-26 24781.839844 25176.419922 24781.839844 24995.109375 424380000
2020-05-22 24294.070313 24481.640625 24461.980469 24465.160156 255660000
2020-05-21 24370.880859 24718.460938 24564.269531 24474.119141 346770000
2020-05-20 24455.939453 24649.480469 24455.939453 24575.900391 366510000
2020-05-19 24202.960938 24599.5 24577.480469 24206.859375 374100000
2020-05-18 24059.980469 24708.539063 24059.980469 24597.369141 484190000
2020-05-15 23354.150391 23730.080078 23454.830078 23685.419922 491510000
2020-05-14 22789.619141 23630.859375 23049.060547 23625.339844 472700000
2020-05-13 23067.640625 23708.900391 23702.160156 23247.970703 469950000
2020-05-12 23761.580078 24382.089844 24292.839844 23764.779297 359480000
2020-05-11 24070.220703 24366.210938 24256.449219 24221.990234 352400000
2020-05-08 24107.050781 24349.900391 24107.820313 24331.320313 335760000
2020-05-07 23834.390625 24094.619141 23837.210938 23875.890625 369890000
2020-05-06 23661.140625 24054.589844 23978.880859 23664.640625 377450000
2020-05-05 23868.910156 24169.720703 23958.880859 23883.089844 369710000
2020-05-04 23361.160156 23769.560547 23581.550781 23749.759766 355360000
2020-05-01 23645.300781 24120.779297 24120.779297 23723.689453 418160000
2020-04-30 24186.900391 24585.570313 24585.570313 24345.720703 487840000
2020-04-29 24453.990234 24764.769531 24490.369141 24633.859375 455290000
2020-04-28 24031.199219 24512.240234 24357.169922 24101.550781 400250000
2020-04-27 23840.609375 24207.650391 23866.150391 24133.779297 389390000
2020-04-24 23417.679688 23826 23628.240234 23775.269531 376020000
2020-04-23 23483.349609 23885.359375 23543.089844 23515.259766 389290000
2020-04-22 23339.599609 23613.099609 23437.339844 23475.820313 352880000
2020-04-21 22941.880859 23365.25 23365.25 23018.880859 485140000
2020-04-20 23627.189453 24108.689453 24095.099609 23650.439453 423410000
2020-04-17 23817.150391 24264.210938 23817.150391 24242.490234 525950000
2020-04-16 23211.380859 23598.080078 23543.660156 23537.679688 471050000
2020-04-15 23233.320313 23649.720703 23600.720703 23504.349609 437630000
2020-04-14 23683.439453 24040.580078 23690.570313 23949.759766 485910000
2020-04-13 23095.349609 23698.929688 23698.929688 23390.769531 394320000
2020-04-09 23504.089844 24008.990234 23690.660156 23719.369141 566400000
2020-04-08 22682.990234 23513.400391 22893.470703 23433.570313 472740000
2020-04-07 22634.449219 23617.240234 23537.439453 22653.859375 594660000
2020-04-06 21693.630859 22783.449219 21693.630859 22679.990234 610760000
2020-04-03 20863.089844 21447.810547 21285.929688 21052.529297 450010000
2020-04-02 20735.019531 21477.769531 20819.460938 21413.439453 529540000
2020-04-01 20784.429688 21487.240234 21227.380859 20943.509766 506680000
2020-03-31 21852.080078 22480.369141 22208.419922 21917.160156 571210000
2020-03-30 21522.080078 22378.089844 21678.220703 22327.480469 545540000
2020-03-27 21469.269531 22327.570313 21898.470703 21636.779297 588830000
2020-03-26 21427.099609 22595.060547 21468.380859 22552.169922 705180000
2020-03-25 20538.339844 22019.929688 21050.339844 21200.550781 796320000
2020-03-24 19649.25 20737.699219 19722.189453 20704.910156 799340000
2020-03-23 18213.650391 19121.009766 19028.359375 18591.929688 787970000
2020-03-20 19094.269531 20531.259766 20253.150391 19173.980469 872290000
2020-03-19 19177.130859 20442.630859 19830.009766 20087.189453 780300000
2020-03-18 18917.460938 20489.330078 20188.689453 19898.919922 871360000
2020-03-17 19882.259766 21379.349609 20487.050781 21237.380859 793060000
2020-03-16 20116.460938 21768.279297 20917.529297 20188.519531 770130000
2020-03-13 21285.369141 23189.759766 21973.820313 23185.619141 843080000
2020-03-12 21154.460938 22837.949219 22184.710938 21200.619141 908260000
2020-03-11 23328.320313 24604.630859 24604.630859 23553.220703 663960000
2020-03-10 23690.339844 25020.990234 24453 25018.160156 654860000
2020-03-09 23706.070313 24992.359375 24992.359375 23851.019531 750430000
2020-03-06 25226.619141 25994.380859 25457.210938 25864.779297 599780000
2020-03-05 25943.330078 26671.919922 26671.919922 26121.279297 477370000
2020-03-04 26286.310547 27102.339844 26383.679688 27090.859375 457590000
2020-03-03 25706.279297 27084.589844 26762.470703 25917.410156 647080000
2020-03-02 25391.960938 26706.169922 25590.509766 26703.320313 637200000
2020-02-28 24681.009766 25494.240234 25270.830078 25409.359375 915990000
2020-02-27 25752.820313 26775.310547 26526 25766.640625 664980000
2020-02-26 26890.970703 27542.779297 27159.460938 26957.589844 472450000
2020-02-25 26997.619141 28149.199219 28037.650391 27081.359375 513270000
2020-02-24 27912.439453 28402.929688 28402.929688 27960.800781 452580000
2020-02-21 28892.699219 29146.529297 29146.529297 28992.410156 311210000
2020-02-20 28959.650391 29368.449219 29296.25 29219.980469 287780000
2020-02-19 29274.380859 29409.089844 29312.699219 29348.029297 240640000
2020-02-18 29116.810547 29330.160156 29282.779297 29232.189453 256600000
2020-02-14 29283.179688 29463.039063 29440.470703 29398.080078 231000000
2020-02-13 29345.929688 29535.400391 29436.029297 29423.310547 291150000
2020-02-12 29406.75 29568.570313 29406.75 29551.419922 309530000
2020-02-11 29210.470703 29415.390625 29390.710938 29276.339844 279540000
2020-02-10 28995.660156 29278.070313 28995.660156 29276.820313 250510000
2020-02-07 29056.980469 29286.919922 29286.919922 29102.509766 252860000
2020-02-06 29246.929688 29408.050781 29388.580078 29379.769531 263700000
2020-02-05 29000.849609 29308.890625 29048.730469 29290.849609 357540000
2020-02-04 28696.740234 28904.880859 28696.740234 28807.630859 332750000
2020-02-03 28319.650391 28630.390625 28319.650391 28399.810547 307910000
2020-01-31 28169.529297 28813.039063 28813.039063 28256.029297 403890000
2020-01-30 28489.759766 28879.710938 28640.160156 28859.439453 326850000
2020-01-29 28728.189453 28944.240234 28820.529297 28734.449219 302290000
2020-01-28 28575.75 28823.230469 28594.279297 28722.849609 330140000
2020-01-27 28440.470703 28671.789063 28542.490234 28535.800781 337270000
2020-01-24 28843.310547 29288.789063 29230.390625 28989.730469 380010000
2020-01-23 28966.980469 29190.470703 29111.019531 29160.089844 307060000
2020-01-22 29172.259766 29320.199219 29263.630859 29186.269531 283440000
2020-01-21 29146.470703 29341.210938 29269.050781 29196.039063 320640000
2020-01-17 29289.910156 29373.619141 29313.310547 29348.099609 321820000
2020-01-16 29131.949219 29300.320313 29131.949219 29297.640625 252110000
2020-01-15 28897.349609 29127.589844 28901.800781 29030.220703 260270000
2020-01-14 28872.269531 29054.160156 28895.5 28939.669922 287440000
2020-01-13 28819.429688 28909.910156 28869.009766 28907.050781 249830000
2020-01-10 28789.099609 29009.070313 28977.519531 28823.769531 237830000
2020-01-09 28844.310547 28988.009766 28851.970703 28956.900391 275060000
2020-01-08 28522.509766 28866.179688 28556.140625 28745.089844 291750000
2020-01-07 28565.279297 28685.5 28639.179688 28583.679688 258900000
2020-01-06 28418.630859 28708.019531 28465.5 28703.380859 252760000
2020-01-03 28500.359375 28716.310547 28553.330078 28634.880859 239590000
2020-01-02 28627.769531 28872.800781 28638.970703 28868.800781 251820000
2019-12-31 28376.490234 28547.349609 28414.640625 28538.439453 193340000
2019-12-30 28428.980469 28664.689453 28654.759766 28462.140625 181600000
2019-12-27 28608.980469 28701.660156 28675.339844 28645.259766 182280000
2019-12-26 28535.150391 28624.099609 28539.460938 28621.390625 155970000
2019-12-24 28503.210938 28576.800781 28572.570313 28515.449219 86150000
2019-12-23 28491.779297 28582.490234 28491.779297 28551.529297 223530000
2019-12-20 28445.599609 28608.640625 28608.640625 28455.089844 603780000
2019-12-19 28278.240234 28381.480469 28278.310547 28376.960938 262570000
2019-12-18 28239.279297 28323.25 28291.439453 28239.279297 289890000
2019-12-17 28220.560547 28328.630859 28221.75 28267.160156 286770000
2019-12-16 28191.669922 28337.490234 28191.669922 28235.890625 286770000
2019-12-13 28028.320313 28290.730469 28123.640625 28135.380859 250660000
2019-12-12 27859.869141 28224.949219 27898.339844 28132.050781 277740000
2019-12-11 27801.800781 27925.5 27867.310547 27911.300781 213510000
2019-12-10 27804 27949.019531 27900.650391 27881.720703 213250000
2019-12-09 27906.140625 28010.419922 27987.050781 27909.599609 217000000
2019-12-06 27839.679688 28035.849609 27839.679688 28015.060547 223310000
2019-12-05 27562.800781 27745.199219 27736.050781 27677.789063 208600000
2019-12-04 27612.080078 27727.449219 27634.630859 27649.779297 218200000
2019-12-03 27325.130859 27524.740234 27501.980469 27502.810547 275350000
2019-12-02 27782.349609 28109.839844 28109.740234 27783.039063 236610000
2019-11-29 28042.529297 28119.509766 28103.160156 28051.410156 120630000
2019-11-27 28075.230469 28174.970703 28156.470703 28164 198210000
2019-11-26 28042.210938 28146.019531 28080.75 28121.679688 324050000
2019-11-25 27917.769531 28068.689453 27917.769531 28066.470703 248420000
2019-11-22 27773.980469 27898.460938 27831.230469 27875.619141 214780000
2019-11-21 27708.339844 27828.330078 27820.279297 27766.289063 232020000
2019-11-20 27675.279297 27897.279297 27879.550781 27821.089844 258140000
2019-11-19 27894.519531 28090.210938 28079.759766 27934.019531 245890000
2019-11-18 27969.240234 28040.970703 27993.220703 28036.220703 252320000
2019-11-15 27843.539063 28004.890625 27843.539063 28004.890625 283720000
2019-11-14 27676.970703 27800.710938 27757.199219 27781.960938 303970000
2019-11-13 27587.199219 27806.400391 27622.039063 27783.589844 278390000
2019-11-12 27635.320313 27770.859375 27701.589844 27691.490234 213670000
2019-11-11 27517.669922 27714.390625 27580.660156 27691.490234 202350000
2019-11-08 27578.970703 27694.949219 27686.199219 27681.240234 221440000
2019-11-07 27590.160156 27774.669922 27590.160156 27674.800781 259020000
2019-11-06 27407.810547 27526.050781 27502.740234 27492.560547 237910000
2019-11-05 27453.550781 27560.359375 27500.230469 27492.630859 286350000
2019-11-04 27402.060547 27517.580078 27402.060547 27462.109375 273030000
2019-11-01 27142.949219 27347.429688 27142.949219 27347.359375 270870000
2019-10-31 26918.289063 27188.369141 27188.369141 27046.230469 273830000
2019-10-30 26999.640625 27204.359375 27110.710938 27186.689453 231750000
2019-10-29 27039.759766 27165.939453 27061.070313 27071.460938 269610000
2019-10-28 27028.710938 27167.880859 27040.330078 27090.720703 290770000
2019-10-25 26765.679688 27015.369141 26789.609375 26958.060547 274610000
2019-10-24 26714.339844 26931.779297 26893.929688 26805.529297 253590000
2019-10-23 26745 26896.890625 26835.240234 26833.949219 247680000
2019-10-22 26782.609375 26946.640625 26850.429688 26788.099609 265510000
2019-10-21 26747.619141 26852.669922 26852.669922 26827.640625 241030000
2019-10-18 26770.130859 27018.25 27004.490234 26770.199219 288970000
2019-10-17 26970.289063 27112.160156 27032.380859 27025.880859 222540000
2019-10-16 26943.289063 27058.339844 26972.310547 27001.980469 214660000
2019-10-15 26811.199219 27120.109375 26811.199219 27024.800781 245510000
2019-10-14 26749.179688 26874.330078 26766.429688 26787.359375 178620000
2019-10-11 26694.199219 27013.970703 26694.199219 26816.589844 282080000
2019-10-10 26314.509766 26603.310547 26317.349609 26496.669922 217680000
2019-10-09 26249.75 26424.310547 26308.230469 26346.009766 190060000
2019-10-08 26139.800781 26421.810547 26276.589844 26164.039063 244590000
2019-10-07 26424.539063 26655.839844 26502.330078 26478.019531 195200000
2019-10-04 26271.699219 26590.740234 26271.699219 26573.720703 221310000
2019-10-03 25743.460938 26205.199219 26039.019531 26201.039063 241610000
2019-10-02 25974.119141 26438.039063 26425.859375 26078.619141 309640000
2019-10-01 26562.220703 27046.210938 26962.539063 26573.039063 260110000
2019-09-30 26852.330078 26998.859375 26852.330078 26916.830078 222680000
2019-09-27 26715.820313 27012.539063 26987.259766 26820.25 217780000
2019-09-26 26803.839844 27015.070313 27004.109375 26891.119141 229180000
2019-09-25 26755.859375 27016.560547 26866.710938 26970.710938 237220000
2019-09-24 26704.960938 27079.679688 27034.070313 26807.769531 301750000
2019-09-23 26831.339844 27011.070313 26851.449219 26949.990234 204240000
2019-09-20 26926.679688 27194.75 27102.179688 26935.070313 497640000
2019-09-19 27064.210938 27272.169922 27186.050781 27094.789063 212360000
2019-09-18 26899.150391 27161.929688 27075.390625 27147.080078 212860000
2019-09-17 26984.140625 27110.800781 27010.119141 27110.800781 223580000
2019-09-16 27032.560547 27172.869141 27146.060547 27076.820313 220620000
2019-09-13 27193.949219 27277.550781 27216.669922 27219.519531 255260000
2019-09-12 27105.009766 27306.730469 27197.320313 27182.449219 250010000
2019-09-11 26885.480469 27137.039063 26928.050781 27137.039063 272590000
2019-09-10 26717.050781 26909.429688 26805.830078 26909.429688 322340000
2019-09-09 26762.179688 26900.830078 26866.230469 26835.509766 273120000
2019-09-06 26708.390625 26860.869141 26790.25 26797.460938 209700000
2019-09-05 26603.150391 26836.300781 26603.150391 26728.150391 256670000
2019-09-04 26244.439453 26362.349609 26301.990234 26355.470703 202710000
2019-09-03 25978.220703 26198.259766 26198.259766 26118.019531 223210000
2019-08-30 26295.589844 26514.619141 26476.390625 26403.279297 216160000
2019-08-29 26185.710938 26408.839844 26249.089844 26362.25 208650000
2019-08-28 25637.429688 26041.570313 25712.990234 26036.099609 207070000
2019-08-27 25721.849609 26054.019531 26014.460938 25777.900391 263530000
2019-08-26 25716.390625 25941.25 25826.050781 25898.830078 222780000
2019-08-23 25507.179688 26320.289063 26134.210938 25628.900391 364260000
2019-08-22 26099.009766 26388.779297 26271.640625 26252.240234 222810000
2019-08-21 26141.769531 26268.320313 26145.359375 26202.730469 208790000
2019-08-20 25952 26160.119141 26086.859375 25962.439453 238100000
2019-08-19 26020.060547 26222.320313 26020.060547 26135.789063 252640000
2019-08-16 25678.169922 25929.650391 25678.169922 25886.009766 276210000
2019-08-15 25339.599609 25639.689453 25514.25 25579.390625 332600000
2019-08-14 25471.589844 26035.080078 26035.080078 25479.419922 352250000
2019-08-13 25833.25 26426.970703 25888.880859 26279.910156 308900000
2019-08-12 25824.939453 26178.949219 26169.910156 25896.439453 199390000
2019-08-09 26097.640625 26413.359375 26337.089844 26287.439453 240260000
2019-08-08 26038.099609 26383.609375 26086.519531 26378.189453 282530000
2019-08-07 25440.390625 26073.210938 25814.220703 26007.070313 344790000
2019-08-06 25710.869141 26038.679688 25810.619141 26029.519531 318160000
2019-08-05 25523.380859 26259.230469 26259.230469 25717.740234 422240000
2019-08-02 26249.220703 26570.019531 26528.660156 26485.009766 327640000
2019-08-01 26548.710938 27175.589844 26879.859375 26583.419922 386320000
2019-07-31 26719.599609 27281.650391 27244.669922 26864.269531 385150000
2019-07-30 27069.859375 27224.359375 27145.390625 27198.019531 293250000
2019-07-29 27178.060547 27275.849609 27192.240234 27221.349609 250850000
2019-07-26 27123.25 27213.699219 27166 27192.449219 233650000
2019-07-25 27062.480469 27298.429688 27247.390625 27140.980469 241420000
2019-07-24 27191.119141 27291.039063 27262.240234 27269.970703 244320000
2019-07-23 27204.580078 27368.810547 27231.859375 27349.189453 248850000
2019-07-22 27088.900391 27227.769531 27174.179688 27171.900391 216310000
2019-07-19 27145.779297 27342.960938 27246.380859 27154.199219 287690000
2019-07-18 27068.789063 27266.810547 27191.980469 27222.970703 216070000
2019-07-17 27218.380859 27343.060547 27320.910156 27219.849609 193930000
2019-07-16 27290.240234 27398.679688 27349.320313 27335.630859 226000000
2019-07-15 27294.169922 27364.689453 27364.689453 27359.160156 199730000
2019-07-12 27135.449219 27333.789063 27139.490234 27332.029297 248390000
2019-07-11 26916.320313 27088.449219 26950.160156 27088.080078 252300000
2019-07-10 26813.109375 26983.449219 26851.960938 26860.199219 207990000
2019-07-09 26665.570313 26807.699219 26725.119141 26783.490234 218330000
2019-07-08 26744.869141 26839.140625 26835.640625 26806.140625 214290000
2019-07-05 26733.330078 26950.810547 26867.75 26922.119141 192170000
2019-07-03 26831.439453 26966 26832.320313 26966 149840000
2019-07-02 26632.650391 26787.560547 26719.529297 26786.679688 219270000
2019-07-01 26616.210938 26890.640625 26805.859375 26717.429688 267670000
2019-06-28 26522.269531 26638.349609 26605.929688 26599.960938 499350000
2019-06-27 26465.320313 26607.240234 26523.720703 26526.580078 246930000
2019-06-26 26536.330078 26660.039063 26599.419922 26536.820313 274340000
2019-06-25 26527.660156 26752.310547 26731.609375 26548.220703 282160000
2019-06-24 26723.369141 26806.519531 26727.609375 26727.539063 232390000
2019-06-21 26705.869141 26907.369141 26749.119141 26719.130859 485560000
2019-06-20 26539.689453 26798.630859 26665.380859 26753.169922 278170000
2019-06-19 26415.050781 26569.75 26490.160156 26504 240950000
2019-06-18 26227.800781 26527.189453 26228.900391 26465.539063 273490000
2019-06-17 26049.800781 26165.779297 26108.529297 26112.529297 199500000
2019-06-14 25988.089844 26162.279297 26076.359375 26089.609375 208020000
2019-06-13 25995.710938 26146.910156 26036.939453 26106.769531 213400000
2019-06-12 25958.660156 26082.099609 26040.300781 26004.830078 223690000
2019-06-11 25998.869141 26248.669922 26180.589844 26048.509766 253490000
2019-06-10 26054.310547 26210.609375 26090.220703 26062.679688 249280000
2019-06-07 25768.720703 26072.75 25768.720703 25983.939453 263010000
2019-06-06 25518.050781 25800.300781 25567.449219 25720.660156 248070000
2019-06-05 25373.580078 25544.660156 25451 25539.570313 262660000
2019-06-04 24962.820313 25343.769531 24962.820313 25332.179688 281690000
2019-06-03 24680.570313 24935.210938 24830.160156 24819.779297 328240000
2019-05-31 24809.509766 25046.310547 25046.310547 24815.039063 292230000
2019-05-30 25066.75 25218.539063 25139.939453 25169.880859 215240000
2019-05-29 24938.240234 25231.460938 25231.460938 25126.410156 298930000
2019-05-28 25342.279297 25717.630859 25616.550781 25347.769531 358980000
2019-05-24 25496.199219 25670.810547 25551.070313 25585.689453 201370000
2019-05-23 25328.089844 25657.990234 25657.990234 25490.470703 316940000
2019-05-22 25755.109375 25878.210938 25818.460938 25776.609375 241760000
2019-05-21 25779.609375 25898.269531 25782.339844 25877.330078 260870000
2019-05-20 25560.550781 25751.710938 25655.310547 25679.900391 279560000
2019-05-17 25657.779297 25948.740234 25719.949219 25764 283760000
2019-05-16 25692.140625 25957.630859 25692.140625 25862.679688 320960000
2019-05-15 25341.939453 25724.890625 25400.130859 25648.019531 270720000
2019-05-14 25384.029297 25688.960938 25384.029297 25532.050781 291570000
2019-05-13 25222.509766 25568.060547 25568.060547 25324.990234 361240000
2019-05-10 25469.859375 26019.320313 25763.720703 25942.369141 294580000
2019-05-09 25517.390625 25884.890625 25878.849609 25828.359375 334760000
2019-05-08 25889.410156 26118.099609 25933.789063 25967.330078 276420000
2019-05-07 25789.710938 26276.900391 26276.900391 25965.089844 334960000
2019-05-06 26033.949219 26476.269531 26160.619141 26438.480469 283020000
2019-05-03 26370.089844 26534.960938 26379.140625 26504.949219 248900000
2019-05-02 26180.359375 26454.689453 26407.150391 26307.789063 287610000
2019-05-01 26426.380859 26689.390625 26639.060547 26430.140625 303850000
2019-04-30 26419.470703 26614.039063 26594.560547 26592.910156 340320000
2019-04-29 26520.75 26602.539063 26559.869141 26554.390625 279450000
2019-04-26 26392.550781 26543.560547 26454.619141 26543.330078 317290000
2019-04-25 26310.279297 26536.480469 26426.369141 26462.080078 296730000
2019-04-24 26582.859375 26680.580078 26652.560547 26597.050781 283370000
2019-04-23 26503.560547 26695.960938 26513.830078 26656.390625 311690000
2019-04-22 26458.609375 26553.050781 26510.769531 26511.050781 232570000
2019-04-18 26444.529297 26602.419922 26463.369141 26559.539063 332850000
2019-04-17 26391.859375 26501.019531 26468.529297 26449.539063 367780000
2019-04-16 26397.189453 26530.710938 26482.189453 26452.660156 302340000
2019-04-15 26316.419922 26424.849609 26407.759766 26384.769531 250620000
2019-04-12 26309.720703 26436.679688 26357.789063 26412.300781 369910000
2019-04-11 26062.589844 26229.880859 26188.210938 26143.050781 211680000
2019-04-10 26101.240234 26209.490234 26173.710938 26157.160156 203130000
2019-04-09 26103.140625 26246.339844 26243.539063 26150.580078 244410000
2019-04-08 26246.029297 26344.650391 26312.669922 26341.019531 229380000
2019-04-05 26370.820313 26487.570313 26427.560547 26424.990234 229550000
2019-04-04 26212.779297 26398.900391 26213.419922 26384.630859 233040000
2019-04-03 26138.470703 26282.169922 26238.029297 26218.130859 271980000
2019-04-02 26122.310547 26221.240234 26213.550781 26179.130859 250940000
2019-04-01 26071.689453 26280.900391 26075.099609 26258.419922 295570000
2019-03-29 25771.669922 25949.320313 25827.310547 25928.679688 300620000
2019-03-28 25576.689453 25743.410156 25693.320313 25717.460938 237170000
2019-03-27 25425.269531 25758.169922 25676.339844 25625.589844 270340000
2019-03-26 25544.779297 25796.289063 25649.560547 25657.730469 305110000
2019-03-25 25372.259766 25603.269531 25490.720703 25516.830078 303120000
2019-03-22 25501.449219 25877.009766 25844.650391 25502.320313 386510000
2019-03-21 25657.779297 26009.900391 25688.439453 25962.509766 335250000
2019-03-20 25670.630859 25929.519531 25867.789063 25745.669922 321980000
2019-03-19 25814.919922 26109.679688 25987.869141 25887.380859 342250000
2019-03-18 25785.660156 25924.769531 25801.880859 25914.099609 303170000
2019-03-15 25649.699219 25927.910156 25720.960938 25848.869141 616910000
2019-03-14 25621.310547 25752.839844 25692.310547 25709.939453 302790000
2019-03-13 25571.310547 25776.490234 25637.230469 25702.890625 331410000
2019-03-12 25522.169922 25675.439453 25600.300781 25554.660156 317730000
2019-03-11 25208 25661.630859 25208 25650.880859 309790000
2019-03-08 25252.460938 25466.140625 25347.380859 25450.240234 270500000
2019-03-07 25352.550781 25645.449219 25645.449219 25473.230469 289140000
2019-03-06 25633.710938 25837.609375 25818.759766 25673.460938 256250000
2019-03-05 25725.630859 25877.150391 25829.070313 25806.630859 252260000
2019-03-04 25611.550781 26155.980469 26122.189453 25819.650391 295510000
2019-03-01 25914.369141 26143.919922 26019.669922 26026.320313 289890000
2019-02-28 25896.560547 26029.210938 25984.279297 25916 338520000
2019-02-27 25877.240234 26039.679688 25995.599609 25985.160156 255380000
2019-02-26 25966.009766 26155.289063 26051.609375 26057.980469 257850000
2019-02-25 26080.660156 26241.419922 26126.150391 26091.949219 281600000
2019-02-22 25906.269531 26052.900391 25906.269531 26031.810547 279760000
2019-02-21 25762.210938 25938.880859 25922.410156 25850.630859 255710000
2019-02-20 25846.480469 25986.199219 25872.259766 25954.439453 287880000
2019-02-19 25820.009766 25961.439453 25849.849609 25891.320313 280620000
2019-02-15 25564.630859 25883.720703 25564.630859 25883.25 328530000
2019-02-14 25308.089844 25558.900391 25460.650391 25439.390625 313010000
2019-02-13 25480.859375 25625.949219 25480.859375 25543.269531 263330000
2019-02-12 25152.029297 25458.980469 25152.029297 25425.759766 278110000
2019-02-11 25009.099609 25196.75 25142.810547 25053.109375 241700000
2019-02-08 24883.039063 25106.390625 25042.359375 25106.330078 248210000
2019-02-07 25000.519531 25314.259766 25265.810547 25169.529297 295460000
2019-02-06 25312.060547 25439.039063 25371.570313 25390.300781 247590000
2019-02-05 25287.650391 25427.320313 25287.929688 25411.519531 310650000
2019-02-04 24977.669922 25239.910156 25062.119141 25239.369141 298540000
2019-02-01 24982.490234 25193.150391 25025.310547 25063.890625 372090000
2019-01-31 24842.089844 25049.619141 24954.480469 24999.669922 507350000
2019-01-30 24790.900391 25109.619141 24826.519531 25014.859375 397330000
2019-01-29 24504.039063 24674.869141 24519.619141 24579.960938 330870000
2019-01-28 24323.939453 24596.980469 24596.980469 24528.220703 347170000
2019-01-25 24676.75 24860.150391 24687.210938 24737.199219 376890000
2019-01-24 24422.730469 24626.300781 24579.960938 24553.240234 320170000
2019-01-23 24307.169922 24700.980469 24577.25 24575.619141 318600000
2019-01-22 24244.310547 24607.759766 24607.759766 24404.480469 338480000
2019-01-18 24459.029297 24750.220703 24534.189453 24706.349609 372970000
2019-01-17 24088.900391 24474.460938 24147.089844 24370.099609 288590000
2019-01-16 24119.720703 24288.609375 24139.910156 24207.160156 302830000
2019-01-15 23887.929688 24099.140625 23914.109375 24065.589844 291570000
2019-01-14 23765.240234 23964.900391 23880.529297 23909.839844 277560000
2019-01-11 23798.160156 23996.320313 23940.009766 23995.949219 262650000
2019-01-10 23703.25 24014.779297 23811.109375 24001.919922 338150000
2019-01-09 23703.160156 24084.710938 23844.269531 23879.119141 324570000
2019-01-08 23581.449219 23864.650391 23680.320313 23787.449219 317420000
2019-01-07 23301.589844 23687.740234 23474.259766 23531.349609 334200000
2019-01-04 22894.919922 23518.640625 22894.919922 23433.160156 396020000
2019-01-03 22638.410156 23176.390625 23176.390625 22686.220703 424240000
2019-01-02 22928.589844 23413.470703 23058.609375 23346.240234 321570000
2018-12-31 23118.300781 23333.179688 23153.939453 23327.460938 288830000
2018-12-28 22981.330078 23381.880859 23213.609375 23062.400391 336510000
2018-12-27 22267.419922 23138.890625 22629.060547 23138.820313 407940000
2018-12-26 21712.529297 22878.919922 21857.730469 22878.449219 433080000
2018-12-24 21792.199219 22339.869141 22317.279297 21792.199219 308420000
2018-12-21 22396.339844 23254.589844 22871.740234 22445.369141 900510000
2018-12-20 22644.310547 23282.199219 23224.119141 22859.599609 576700000
2018-12-19 23162.640625 24057.339844 23693.330078 23323.660156 503550000
2018-12-18 23516.019531 23927.769531 23769.130859 23675.640625 408070000
2018-12-17 23456.880859 24088.080078 23986.830078 23592.980469 466740000
2018-12-14 24033.789063 24431.140625 24408.039063 24100.509766 416940000
2018-12-13 24473.289063 24740.960938 24575.859375 24597.380859 299970000
2018-12-12 24509.089844 24828.289063 24509.089844 24527.269531 344330000
2018-12-11 24221.060547 24791.259766 24719.910156 24370.240234 342960000
2018-12-10 23881.369141 24500.810547 24360.949219 24423.259766 389690000
2018-12-07 24284.779297 25095.619141 24918.820313 24388.949219 398230000
2018-12-06 24242.220703 24951.009766 24737.419922 24947.669922 471690000
2018-12-04 25008.109375 25773.119141 25752.560547 25027.070313 418900000
2018-12-03 25670.509766 25980.210938 25779.570313 25826.429688 388480000
2018-11-30 25250.970703 25549.710938 25307.140625 25538.460938 482250000
2018-11-29 25202.789063 25479.039063 25343.650391 25338.839844 305110000
2018-11-28 24832.839844 25368.929688 24832.839844 25366.429688 362160000
2018-11-27 24416.029297 24750.730469 24557.019531 24748.730469 308250000
2018-11-26 24364.130859 24673.289063 24364.130859 24640.240234 306280000
2018-11-23 24268.740234 24408.800781 24336.400391 24285.949219 155940000
2018-11-21 24463.279297 24669.789063 24541.650391 24464.689453 289370000
2018-11-20 24368.980469 24707.259766 24618.679688 24465.640625 445920000
2018-11-19 24900.980469 25392.609375 25392.609375 25017.439453 358090000
2018-11-16 25147.800781 25510.230469 25242.349609 25413.220703 354460000
2018-11-15 24787.789063 25354.560547 25061.480469 25289.269531 392750000
2018-11-14 24935.820313 25501.289063 25388.080078 25080.5 384240000
2018-11-13 25193.779297 25511.029297 25321.210938 25286.490234 339690000
2018-11-12 25340.509766 25966.710938 25959.330078 25387.179688 346910000
2018-11-09 25882.910156 26161.490234 26149.109375 25989.300781 324450000
2018-11-08 26081.900391 26277.820313 26139.589844 26191.220703 295650000
2018-11-07 25765.880859 26200.140625 25788.460938 26180.300781 361780000
2018-11-06 25444.900391 25651.859375 25452.830078 25635.009766 265450000
2018-11-05 25261.470703 25507.349609 25261.470703 25461.699219 334740000
2018-11-02 25078.720703 25578.980469 25443.599609 25270.830078 429480000
2018-11-01 25108.109375 25396.470703 25142.080078 25380.740234 383970000
2018-10-31 25008.820313 25336.550781 25008.820313 25115.759766 448930000
2018-10-30 24415.689453 24906.679688 24482.039063 24874.640625 470050000
2018-10-29 24122.230469 25040.580078 24818.980469 24442.919922 443850000
2018-10-26 24445.189453 24916.160156 24770.25 24688.310547 505310000
2018-10-25 24645.560547 25104.289063 24736.539063 24984.550781 439670000
2018-10-24 24533.189453 25306.230469 25172.880859 24583.419922 496400000
2018-10-23 24768.789063 25307.699219 25038.460938 25191.429688 436430000
2018-10-22 25236.050781 25561.339844 25492.140625 25317.410156 314940000
2018-10-19 25350.019531 25608.710938 25421.089844 25444.339844 350810000
2018-10-18 25236.009766 25691.460938 25645.560547 25379.449219 328020000
2018-10-17 25479.160156 25810.089844 25705.869141 25706.679688 298210000
2018-10-16 25351.529297 25817.679688 25351.529297 25798.419922 305800000
2018-10-15 25243.880859 25482.419922 25332.460938 25250.550781 287320000
2018-10-12 25000.830078 25467.550781 25407.630859 25339.990234 397510000
2018-10-11 24899.769531 25683.640625 25518.390625 25052.830078 522880000
2018-10-10 25567.099609 26487.869141 26441.730469 25598.740234 438200000
2018-10-09 26324.160156 26539.939453 26469.189453 26430.570313 282560000
2018-10-08 26223.089844 26529.349609 26399.449219 26486.779297 273020000
2018-10-05 26301.810547 26676.160156 26632.769531 26447.050781 267100000
2018-10-04 26471.609375 26793.820313 26784.080078 26627.480469 289600000
2018-10-03 26789.080078 26951.810547 26833.470703 26828.390625 280130000
2018-10-02 26627.660156 26824.779297 26648.910156 26773.939453 258290000
2018-10-01 26596.050781 26737.980469 26598.359375 26651.210938 238320000
2018-09-28 26383.570313 26515.759766 26407.660156 26458.310547 264030000
2018-09-27 26379.949219 26557.009766 26418.269531 26439.929688 226350000
2018-09-26 26349.339844 26606.089844 26536.859375 26385.279297 262620000
2018-09-25 26475.580078 26634.849609 26601.580078 26492.210938 234110000
2018-09-24 26548.679688 26709.939453 26705.25 26562.050781 254850000
2018-09-21 26680.369141 26769.160156 26726.25 26743.5 657620000
2018-09-20 26519.390625 26697.490234 26519.390625 26656.980469 260480000
2018-09-19 26280.759766 26464.410156 26287.839844 26405.759766 251330000
2018-09-18 26076.210938 26317.339844 26076.210938 26246.960938 243000000
2018-09-17 26030.349609 26184.470703 26151.660156 26062.119141 230230000
2018-09-14 26068.289063 26211.109375 26169.560547 26154.669922 228640000
2018-09-13 26067.080078 26191.640625 26083.939453 26145.990234 260800000
2018-09-12 25929.429688 26145.720703 25989.070313 25998.919922 282770000
2018-09-11 25754.320313 26019.919922 25841.140625 25971.060547 265960000
2018-09-10 25854.130859 26039.960938 25991.910156 25857.070313 252170000
2018-09-07 25818.390625 26002.990234 25951.019531 25916.539063 281350000
2018-09-06 25880.839844 26073.679688 25973.019531 25995.869141 262380000
2018-09-05 25871.039063 26011.220703 25919.839844 25974.990234 289210000
2018-09-04 25805.949219 25971.769531 25916.070313 25952.480469 254600000
2018-08-31 25879.769531 26028.830078 25964.849609 25964.820313 273440000
2018-08-30 25934.800781 26104.369141 26099.009766 25986.919922 240440000
2018-08-29 26035.300781 26167.939453 26082.529297 26124.570313 214960000
2018-08-28 26037.849609 26122.240234 26092.699219 26064.019531 211470000
2018-08-27 25882.710938 26067.570313 25882.710938 26049.640625 220510000
2018-08-24 25688.580078 25826.050781 25688.580078 25790.349609 200330000
2018-08-23 25608.019531 25762.560547 25714.859375 25656.980469 213270000
2018-08-22 25722.429688 25836.160156 25825.060547 25733.599609 200480000
2018-08-21 25784.900391 25888.820313 25786.990234 25822.289063 241620000
2018-08-20 25716.410156 25790.169922 25727.699219 25758.689453 248570000
2018-08-17 25521.660156 25728.160156 25550.800781 25669.320313 284160000
2018-08-16 25294.970703 25607.339844 25294.970703 25558.730469 342430000
2018-08-15 24965.769531 25235.369141 25235.369141 25162.410156 295810000
2018-08-14 25201.869141 25339.509766 25215.689453 25299.919922 219210000
2018-08-13 25153.929688 25381.390625 25327.189453 25187.699219 219990000
2018-08-10 25222.880859 25401.189453 25401.189453 25313.140625 234480000
2018-08-09 25492.689453 25613.310547 25589.789063 25509.230469 214970000
2018-08-08 25557.480469 25634.109375 25615.720703 25583.75 217770000
2018-08-07 25551.650391 25692.720703 25551.650391 25628.910156 239910000
2018-08-06 25381.380859 25540.019531 25437.429688 25502.179688 238990000
2018-08-03 25325.169922 25467.900391 25360.369141 25462.580078 239020000
2018-08-02 25120.070313 25360.480469 25256.449219 25326.160156 307700000
2018-08-01 25278.320313 25488.800781 25461.630859 25333.820313 315880000
2018-07-31 25345.210938 25490.980469 25345.210938 25415.189453 348700000
2018-07-30 25287.380859 25500.160156 25439.320313 25306.830078 296880000
2018-07-27 25370.070313 25580.220703 25520.519531 25451.060547 329680000
2018-07-26 25463.160156 25587.240234 25468.550781 25527.070313 297530000
2018-07-25 25113.550781 25432.869141 25183.699219 25414.099609 273670000
2018-07-24 25092.429688 25286.619141 25092.429688 25241.939453 274940000
2018-07-23 24983.330078 25081.449219 25036.900391 25044.289063 228820000
2018-07-20 24986.349609 25124.099609 25041.140625 25058.119141 274080000
2018-07-19 25052.619141 25154.169922 25139.150391 25064.5 285760000
2018-07-18 25101.119141 25215.320313 25133.789063 25199.289063 252870000
2018-07-17 24989.609375 25155.390625 25033.919922 25119.890625 250450000
2018-07-16 24979.640625 25072.410156 25025.580078 25064.359375 231270000
2018-07-13 24890.060547 25043.210938 24926.070313 25019.410156 255520000
2018-07-12 24802.900391 24939.970703 24802.900391 24924.890625 233150000
2018-07-11 24663.820313 24815.160156 24789.480469 24700.449219 237370000
2018-07-10 24806.970703 24945.380859 24806.970703 24919.660156 235040000
2018-07-09 24518.429688 24796.519531 24519.199219 24776.589844 240580000
2018-07-06 24281.470703 24520.289063 24352.470703 24456.480469 219450000
2018-07-05 24177.439453 24372.800781 24285.820313 24356.740234 237670000
2018-07-03 24150.849609 24444.880859 24359.390625 24174.820313 160960000
2018-07-02 24077.560547 24319.419922 24161.529297 24307.179688 244110000
2018-06-29 24269.710938 24509.519531 24323.929688 24271.410156 329070000
2018-06-28 23997.210938 24308.160156 24064.189453 24216.050781 305020000
2018-06-27 24115.820313 24569.019531 24303.109375 24117.589844 313790000
2018-06-26 24241.220703 24384.210938 24281.890625 24283.109375 301130000
2018-06-25 24084.390625 24463.730469 24463.730469 24252.800781 439130000
2018-06-22 24526.970703 24663.179688 24526.970703 24580.890625 473970000
2018-06-21 24406.630859 24639.210938 24639.210938 24461.699219 349570000
2018-06-20 24628.390625 24804.759766 24771.169922 24657.800781 359520000
2018-06-19 24567.75 24763.589844 24763.589844 24700.210938 376380000
2018-06-18 24825.769531 25003.099609 24944.279297 24987.470703 337070000
2018-06-15 24894.380859 25130.820313 25116.710938 25090.480469 659370000
2018-06-14 25138.599609 25332.5 25254.650391 25175.310547 341170000
2018-06-13 25191.419922 25362.070313 25328.650391 25201.199219 329700000
2018-06-12 25247.039063 25364.369141 25346.820313 25320.730469 265750000
2018-06-11 25290.199219 25402.830078 25336.669922 25322.310547 276740000
2018-06-08 25165.699219 25325.630859 25209.289063 25316.529297 317510000
2018-06-07 25164.480469 25326.089844 25192.140625 25241.410156 357680000
2018-06-06 24854.140625 25146.460938 24854.140625 25146.390625 316090000
2018-06-05 24710.820313 24838.779297 24820.119141 24799.980469 306340000
2018-06-04 24722.140625 24859.369141 24727.550781 24813.689453 340400000
2018-06-01 24542.089844 24673.599609 24542.089844 24635.210938 315710000
2018-05-31 24352.150391 24620.789063 24620.789063 24415.839844 429740000
2018-05-30 24459.089844 24714.480469 24467.830078 24667.779297 324870000
2018-05-29 24247.839844 24635.179688 24606.589844 24361.449219 395810000
2018-05-25 24687.810547 24824.220703 24781.289063 24753.089844 257210000
2018-05-24 24605.900391 24877.359375 24877.359375 24811.759766 347050000
2018-05-23 24667.119141 24889.460938 24757.710938 24886.810547 399610000
2018-05-22 24812.060547 25064.990234 25047.550781 24834.410156 288200000
2018-05-21 24883.060547 25086.490234 24883.060547 25013.289063 308920000
2018-05-18 24664.869141 24774.970703 24707.720703 24715.089844 269700000
2018-05-17 24639.400391 24839.490234 24752.400391 24713.980469 314650000
2018-05-16 24672.789063 24801.189453 24722.320313 24768.929688 280810000
2018-05-15 24629.390625 24809.550781 24809.550781 24706.410156 301900000
2018-05-14 24862.519531 24994.189453 24879.369141 24899.410156 282860000
2018-05-11 24717.5 24868.650391 24758.640625 24831.169922 274150000
2018-05-10 24575.910156 24794.990234 24591.660156 24739.529297 304210000
2018-05-09 24323.869141 24586.480469 24399.179688 24542.539063 361580000
2018-05-08 24198.339844 24412.339844 24341.349609 24360.210938 344940000
2018-05-07 24263.419922 24479.449219 24317.660156 24357.320313 307670000
2018-05-04 23778.869141 24333.349609 23865.220703 24262.509766 329480000
2018-05-03 23531.310547 23996.150391 23836.230469 23930.150391 389240000
2018-05-02 23886.300781 24185.519531 24097.630859 23924.980469 385350000
2018-05-01 23808.189453 24117.289063 24117.289063 24099.050781 380070000
2018-04-30 24163.080078 24498.230469 24410.410156 24163.150391 416650000
2018-04-27 24194.449219 24359.380859 24342.140625 24311.189453 392810000
2018-04-26 24128.720703 24402.460938 24128.720703 24322.339844 390360000
2018-04-25 23823.080078 24146.339844 24070.199219 24083.830078 437100000
2018-04-24 23828.730469 24579.939453 24579.939453 24024.130859 468180000
2018-04-23 24328.539063 24536.890625 24488.070313 24448.689453 351030000
2018-04-20 24375.039063 24678.070313 24657.390625 24462.939453 537770000
2018-04-19 24557.029297 24762.480469 24711.300781 24664.890625 381110000
2018-04-18 24721.089844 24832.539063 24820.849609 24748.070313 302030000
2018-04-17 24681.789063 24858.970703 24681.789063 24786.630859 342410000
2018-04-16 24480.199219 24675.359375 24483.150391 24573.039063 305070000
2018-04-13 24243.740234 24646.449219 24582.820313 24360.140625 331890000
2018-04-12 24302.820313 24592.119141 24302.820313 24483.050781 336130000
2018-04-11 24150.869141 24366.570313 24274.189453 24189.449219 286360000
2018-04-10 24198.949219 24511.349609 24198.949219 24408 368590000
2018-04-09 23954.830078 24373.179688 24037.519531 23979.099609 380790000
2018-04-06 23738.199219 24434.400391 24373.599609 23932.759766 395990000
2018-04-05 24313.910156 24622.259766 24313.910156 24505.220703 347790000
2018-04-04 23523.160156 24308.960938 23654.150391 24264.300781 388540000
2018-04-03 23664.330078 24044.349609 23698.330078 24033.359375 394130000
2018-04-02 23344.519531 24123.800781 24076.599609 23644.189453 509820000
2018-03-29 23928.130859 24314.300781 23949.179688 24103.109375 463550000
2018-03-28 23728.669922 24092.470703 23883.080078 23848.419922 530040000
2018-03-27 23708.730469 24446.220703 24276.619141 23857.710938 524480000
2018-03-26 23741.220703 24232.300781 23825.740234 24202.599609 479540000
2018-03-23 23509.060547 24108.470703 23995.179688 23533.199219 482550000
2018-03-22 23938.740234 24526.009766 24526.009766 23957.890625 439280000
2018-03-21 24655.400391 24977.650391 24723.490234 24682.310547 343230000
2018-03-20 24650.640625 24803.609375 24650.640625 24727.269531 342510000
2018-03-19 24453.140625 24893.689453 24893.689453 24610.910156 377990000
2018-03-16 24857.089844 25031 24877.339844 24946.509766 654240000
2018-03-15 24753.289063 25053.869141 24837.289063 24873.660156 316310000
2018-03-14 24668.830078 25130.119141 25086.970703 24758.119141 356830000
2018-03-13 24947.5 25376.400391 25257.75 25007.029297 447880000
2018-03-12 25152.019531 25449.150391 25372.439453 25178.609375 362580000
2018-03-09 25004.890625 25336.330078 25004.890625 25335.740234 371570000
2018-03-08 24703.050781 24950.490234 24853.410156 24895.210938 327300000
2018-03-07 24535.119141 24849.679688 24758.150391 24801.359375 394070000
2018-03-06 24708.410156 24995.240234 24965.890625 24884.119141 331770000
2018-03-05 24387.150391 24961 24471.310547 24874.759766 383910000
2018-03-02 24217.759766 24592.460938 24394.910156 24538.060547 437130000
2018-03-01 24442.560547 25185.349609 25024.039063 24608.980469 506280000
2018-02-28 25022.419922 25576.150391 25485.150391 25029.199219 451870000
2018-02-27 25407.830078 25800.349609 25735.779297 25410.029297 438390000
2018-02-26 25398.560547 25732.800781 25403.349609 25709.269531 473360000
2018-02-23 25028.730469 25313.910156 25050.509766 25309.990234 335420000
2018-02-22 24854.830078 25156.720703 24855.410156 24962.480469 378900000
2018-02-21 24792.990234 25267.990234 24988.060547 24797.779297 456070000
2018-02-20 24884.189453 25179.009766 25124.910156 24964.75 421510000
2018-02-16 25149.259766 25432.419922 25165.939453 25219.380859 406730000
2018-02-15 24809.419922 25203.949219 25047.820313 25200.369141 416780000
2018-02-14 24490.359375 24925.949219 24535.820313 24893.490234 431160000
2018-02-13 24421.029297 24705.720703 24540.330078 24640.449219 374410000
2018-02-12 24290.480469 24765.160156 24337.759766 24601.269531 496610000
2018-02-09 23360.289063 24382.140625 23992.669922 24190.900391 735030000
2018-02-08 23849.230469 24903.679688 24902.300781 23860.460938 657500000
2018-02-07 24785.439453 25293.960938 24892.869141 24893.349609 504620000
2018-02-06 23778.740234 24946.230469 24085.169922 24912.769531 823940000
2018-02-05 23923.880859 25520.529297 25337.869141 24345.75 714450000
2018-02-02 25490.660156 26061.789063 26061.789063 25520.960938 522880000
2018-02-01 26014.439453 26306.699219 26083.039063 26186.710938 410620000
2018-01-31 26050.980469 26338.029297 26268.169922 26149.390625 479130000
2018-01-30 26028.419922 26256.990234 26198.449219 26076.890625 448330000
2018-01-29 26435.339844 26608.900391 26584.279297 26439.480469 421000000
2018-01-26 26425.349609 26616.710938 26466.740234 26616.710938 477780000
2018-01-25 26259.720703 26458.25 26313.060547 26392.789063 401390000
2018-01-24 26106.939453 26392.800781 26282.070313 26252.119141 518790000
2018-01-23 26143.900391 26246.189453 26214.869141 26210.810547 433490000
2018-01-22 25974.650391 26215.230469 26025.320313 26214.599609 431200000
2018-01-19 25942.830078 26071.720703 25987.349609 26071.720703 585000000
2018-01-18 25947.320313 26153.419922 26149.550781 26017.810547 492780000
2018-01-17 25865.019531 26130.449219 25910.779297 26115.650391 522720000
2018-01-16 25702.990234 26086.119141 25987.619141 25792.859375 606520000
2018-01-12 25633.080078 25810.429688 25638.390625 25803.189453 376390000
2018-01-11 25396.189453 25575.419922 25398.599609 25574.730469 346830000
2018-01-10 25256.990234 25404.919922 25348.130859 25369.130859 341470000
2018-01-09 25308.410156 25439.779297 25312.050781 25385.800781 333490000
2018-01-08 25235.410156 25311.990234 25308.400391 25283 341390000
2018-01-05 25112.009766 25299.789063 25114.919922 25295.869141 358020000
2018-01-04 24963.269531 25105.960938 24964.859375 25075.130859 403280000
2018-01-03 24825.550781 24941.919922 24850.449219 24922.679688 456790000
2018-01-02 24741.699219 24864.189453 24809.349609 24824.009766 341130000
2017-12-29 24719.220703 24871.660156 24849.630859 24719.220703 270760000
2017-12-28 24797.130859 24839.230469 24807.210938 24837.509766 200960000
2017-12-27 24731.679688 24789.519531 24766.519531 24774.300781 225890000
2017-12-26 24708.419922 24778.130859 24715.839844 24746.210938 208290000
2017-12-22 24717.509766 24784.150391 24764.039063 24754.060547 255140000
2017-12-21 24766.269531 24850.910156 24778.259766 24782.289063 339530000
2017-12-20 24697.109375 24852.439453 24838.089844 24726.650391 341790000
2017-12-19 24715.599609 24850.109375 24834.380859 24754.75 335330000
2017-12-18 24739.560547 24876.070313 24739.560547 24792.199219 354880000
2017-12-15 24584.439453 24688.619141 24585.710938 24651.740234 635740000
2017-12-14 24508.660156 24672.480469 24631.009766 24508.660156 314780000
2017-12-13 24518.300781 24666.019531 24525.189453 24585.429688 325280000
2017-12-12 24443.830078 24552.970703 24452.960938 24504.800781 342220000
2017-12-11 24314.740234 24389.720703 24338.109375 24386.029297 300580000
2017-12-08 24225.5 24330.119141 24263.259766 24329.160156 293590000
2017-12-07 24101.240234 24262.880859 24116.599609 24211.480469 319060000
2017-12-06 24134.490234 24229.349609 24171.900391 24140.910156 312720000
2017-12-05 24155.279297 24349.740234 24335.009766 24180.640625 371190000
2017-12-04 24288.189453 24534.039063 24424.109375 24290.050781 424250000
2017-12-01 23921.900391 24322.060547 24305.400391 24231.589844 417910000
2017-11-30 24013.800781 24327.820313 24013.800781 24272.349609 488200000
2017-11-29 23872.589844 23959.759766 23883.259766 23940.679688 401410000
2017-11-28 23617.109375 23849.609375 23625.189453 23836.710938 319240000
2017-11-27 23545.019531 23638.919922 23552.859375 23580.779297 296320000
2017-11-24 23551.589844 23599.179688 23552.75 23557.990234 118610000
2017-11-22 23507.609375 23605.769531 23597.240234 23526.179688 268760000
2017-11-21 23500.150391 23617.800781 23500.150391 23590.830078 329650000
2017-11-20 23360.580078 23456.880859 23370.710938 23430.330078 315330000
2017-11-17 23356.009766 23433.769531 23433.769531 23358.240234 386000000
2017-11-16 23365.339844 23492.189453 23365.339844 23458.359375 402020000
2017-11-15 23242.75 23344.990234 23334.589844 23271.279297 404300000
2017-11-14 23271.570313 23414.080078 23388.400391 23409.470703 561330000
2017-11-13 23343.339844 23461.679688 23367.470703 23439.699219 491260000
2017-11-10 23392.960938 23452.199219 23432.710938 23422.210938 351280000
2017-11-09 23310.019531 23516.740234 23492.089844 23461.939453 305440000
2017-11-08 23510.560547 23575 23542.599609 23563.359375 264670000
2017-11-07 23484.189453 23602.119141 23574.029297 23557.230469 285080000
2017-11-06 23520.75 23574.859375 23533.960938 23548.419922 325190000
2017-11-03 23481.570313 23557.060547 23549.589844 23539.189453 312250000
2017-11-02 23350.980469 23531.380859 23463.240234 23516.259766 348040000
2017-11-01 23388.910156 23517.710938 23442.900391 23435.009766 361260000
2017-10-31 23334.390625 23406.349609 23369.220703 23377.240234 388050000
2017-10-30 23327.869141 23428.75 23405.75 23348.740234 436900000
2017-10-27 23353.160156 23449.400391 23419.160156 23434.189453 518870000
2017-10-26 23380.890625 23459.839844 23380.890625 23400.859375 370600000
2017-10-25 23251.109375 23451.509766 23431.089844 23329.460938 399560000
2017-10-24 23343.230469 23485.25 23346.779297 23441.759766 406850000
2017-10-23 23273.960938 23368.369141 23348.949219 23273.960938 456830000
2017-10-20 23201.779297 23328.839844 23205.179688 23328.630859 474380000
2017-10-19 23052.669922 23167.240234 23107.470703 23163.039063 350400000
2017-10-18 23086.75 23172.929688 23087.130859 23157.599609 271870000
2017-10-17 22948.230469 23002.199219 22952.410156 22997.439453 273090000
2017-10-16 22887.119141 22960.119141 22892.919922 22956.960938 247180000
2017-10-13 22855.929688 22905.330078 22876.429688 22871.720703 259560000
2017-10-12 22821.130859 22884.820313 22854.849609 22841.009766 291790000
2017-10-11 22821.660156 22872.890625 22827.650391 22872.890625 316000000
2017-10-10 22770.990234 22850.509766 22784.759766 22830.679688 319270000
2017-10-09 22739.380859 22803.369141 22779.730469 22761.070313 310770000
2017-10-06 22730.849609 22773.669922 22762.029297 22773.669922 221450000
2017-10-05 22655.140625 22777.039063 22669.080078 22775.390625 246400000
2017-10-04 22632.800781 22685.939453 22645.669922 22661.640625 235730000
2017-10-03 22562.900391 22646.320313 22564.449219 22641.669922 238830000
2017-10-02 22416 22559.380859 22423.470703 22557.599609 268530000
2017-09-29 22332.960938 22405.630859 22358.470703 22405.089844 274790000
2017-09-28 22288.970703 22394.740234 22306.830078 22381.199219 263010000
2017-09-27 22254.929688 22371.099609 22330.929688 22340.710938 342900000
2017-09-26 22279.519531 22369.349609 22322.029297 22284.320313 285990000
2017-09-25 22219.109375 22359.880859 22320.470703 22296.089844 332430000
2017-09-22 22299.580078 22364.310547 22334.070313 22349.589844 297140000
2017-09-21 22356.550781 22419.509766 22414.019531 22359.230469 287390000
2017-09-20 22314.679688 22413.259766 22351.380859 22412.589844 334560000
2017-09-19 22340.710938 22386.009766 22349.699219 22370.800781 295570000
2017-09-18 22283.349609 22355.619141 22297.919922 22331.349609 302740000
2017-09-15 22214.519531 22275.019531 22252.439453 22268.339844 527540000
2017-09-14 22135.259766 22216.439453 22144.960938 22203.480469 297780000
2017-09-13 22095.789063 22158.179688 22103.470703 22158.179688 291890000
2017-09-12 22087.089844 22134.570313 22090.560547 22118.859375 364580000
2017-09-11 21927.789063 22067.099609 21927.789063 22057.369141 312770000
2017-09-08 21731.119141 21846.630859 21764.429688 21797.789063 289400000
2017-09-07 21745.710938 21850.009766 21820.380859 21784.779297 333810000
2017-09-06 21794.070313 21849.240234 21815.759766 21807.640625 318760000
2017-09-05 21709.630859 21921.089844 21912.369141 21753.310547 332840000
2017-09-01 21974.910156 22038.970703 21981.769531 21987.560547 256240000
2017-08-31 21910.5 21985.759766 21936.009766 21948.099609 376790000
2017-08-30 21839.470703 21914.259766 21859.759766 21892.429688 242840000
2017-08-29 21673.580078 21879.220703 21718 21865.369141 227340000
2017-08-28 21767.939453 21861.490234 21832.5 21808.400391 218740000
2017-08-25 21812.810547 21906.859375 21819.080078 21813.669922 217570000
2017-08-24 21765.820313 21870.109375 21839.900391 21783.400391 228480000
2017-08-23 21808.390625 21866.660156 21850.269531 21812.089844 234810000
2017-08-22 21738.130859 21912.830078 21739.779297 21899.890625 244980000
2017-08-21 21600.339844 21718.740234 21671.359375 21703.75 277880000
2017-08-18 21641.630859 21793.349609 21724.880859 21674.509766 309070000
2017-08-17 21750.320313 21984.740234 21984.740234 21750.730469 311030000
2017-08-16 22002.470703 22085.710938 22031.929688 22024.869141 264920000
2017-08-15 21971.480469 22038.919922 22029.910156 21998.990234 269070000
2017-08-14 21945.640625 22019.230469 21945.640625 21993.710938 235030000
2017-08-11 21842.740234 21911.089844 21883.320313 21858.320313 237790000
2017-08-10 21843.939453 21988.199219 21988.199219 21844.009766 303310000
2017-08-09 21996.689453 22057.189453 22022.339844 22048.699219 277800000
2017-08-08 22057.289063 22179.109375 22095.140625 22085.339844 262000000
2017-08-07 22081.970703 22121.150391 22100.199219 22118.419922 213010000
2017-08-04 22024.640625 22092.810547 22058.390625 22092.810547 253640000
2017-08-03 21991.320313 22044.849609 22007.580078 22026.099609 278730000
2017-08-02 21967.460938 22036.099609 22004.359375 22016.240234 336820000
2017-08-01 21940.810547 21990.960938 21961.419922 21963.919922 328410000
2017-07-31 21861.710938 21929.800781 21863.390625 21891.119141 307610000
2017-07-28 21756.119141 21841.179688 21787.509766 21830.310547 285630000
2017-07-27 21687.849609 21798.470703 21717.419922 21796.550781 407320000
2017-07-26 21683.289063 21742.699219 21690.380859 21711.009766 278240000
2017-07-25 21577.369141 21670.619141 21638.560547 21613.429688 304300000
2017-07-24 21496.130859 21577.779297 21577.779297 21513.169922 284080000
2017-07-21 21503.779297 21592.609375 21591.720703 21580.070313 362830000
2017-07-20 21576.960938 21661.910156 21641.539063 21611.779297 313950000
2017-07-19 21565.839844 21640.75 21569.25 21640.75 253040000
2017-07-18 21471.140625 21589.939453 21589.939453 21574.730469 251110000
2017-07-17 21617.660156 21661.810547 21633.970703 21629.720703 244780000
2017-07-14 21521.720703 21681.529297 21532.769531 21637.740234 235590000
2017-07-13 21512.359375 21568.720703 21537.189453 21553.089844 232270000
2017-07-12 21467.929688 21580.789063 21467.929688 21532.140625 267870000
2017-07-11 21279.300781 21441.619141 21410.169922 21409.070313 247570000
2017-07-10 21371.109375 21446.390625 21381.230469 21408.519531 270340000
2017-07-07 21350.720703 21425.820313 21354.660156 21414.339844 242240000
2017-07-06 21305.380859 21433.099609 21423.929688 21320.039063 320450000
2017-07-05 21404.759766 21505.359375 21492.830078 21478.169922 273690000
2017-07-03 21391.710938 21562.75 21392.300781 21479.269531 186810000
2017-06-30 21325.080078 21426.119141 21348.599609 21349.630859 313260000
2017-06-29 21197.080078 21487.380859 21487.380859 21287.029297 336750000
2017-06-28 21372.359375 21478.75 21372.359375 21454.609375 271510000
2017-06-27 21310.660156 21440.599609 21411.189453 21310.660156 292170000
2017-06-26 21381.25 21506.210938 21434.679688 21409.550781 241880000
2017-06-23 21333.890625 21421.789063 21380.919922 21394.759766 368400000
2017-06-22 21394.810547 21456.470703 21407.980469 21397.289063 270680000
2017-06-21 21390 21492.619141 21466.390625 21410.029297 292500000
2017-06-20 21464.240234 21535.029297 21521.25 21467.140625 310200000
2017-06-19 21436.080078 21528.990234 21444.75 21528.990234 289400000
2017-06-16 21308.009766 21384.419922 21335.929688 21384.279297 603260000
2017-06-15 21261.869141 21367.279297 21291.689453 21359.900391 317200000
2017-06-14 21294.089844 21391.970703 21342.710938 21374.560547 295090000
2017-06-13 21256.830078 21332.769531 21256.830078 21328.470703 323510000
2017-06-12 21186.150391 21277.080078 21259.949219 21235.669922 528080000
2017-06-09 21159.449219 21305.349609 21208.960938 21271.970703 397200000
2017-06-08 21138.160156 21265.689453 21169.759766 21182.529297 330330000
2017-06-07 21113.310547 21189.839844 21171.570313 21173.689453 273400000
2017-06-06 21118.460938 21180.470703 21145.480469 21136.230469 283550000
2017-06-05 21168.689453 21224.410156 21195.029297 21184.039063 269790000
2017-06-02 21129.560547 21225.039063 21142.089844 21206.289063 329700000
2017-06-01 20994.220703 21144.179688 21030.550781 21144.179688 276730000
2017-05-31 20942.570313 21051.699219 21048.460938 21008.650391 371580000
2017-05-30 21009.599609 21063.619141 21045.490234 21029.470703 242810000
2017-05-26 21050.490234 21092.820313 21070.150391 21080.279297 208000000
2017-05-25 21051.410156 21112.320313 21062.960938 21082.949219 268970000
2017-05-24 20933.580078 21022.820313 20949.210938 21012.419922 283180000
2017-05-23 20896.220703 20961.140625 20908.669922 20937.910156 244950000
2017-05-22 20860.160156 20914.259766 20867.769531 20894.830078 276120000
2017-05-19 20687.939453 20857.130859 20698.279297 20804.839844 365180000
2017-05-18 20553.449219 20759.199219 20579.650391 20663.019531 422590000
2017-05-17 20601.080078 20846.169922 20846.169922 20606.929688 423200000
2017-05-16 20932.880859 21033.529297 20984.480469 20979.75 311580000
2017-05-15 20923.630859 21000.830078 20923.630859 20981.939453 313170000
2017-05-12 20869.740234 20916.099609 20893.189453 20896.609375 288500000
2017-05-11 20798.900391 20933.359375 20925.720703 20919.419922 287680000
2017-05-10 20884.150391 20976.279297 20958.490234 20943.109375 283340000
2017-05-09 20938.039063 21046.849609 21022.279297 20975.779297 273000000
2017-05-08 20971.050781 21017.890625 20991.259766 21012.279297 276150000
2017-05-05 20905 21006.939453 20929.039063 21006.939453 260960000
2017-05-04 20847.949219 20990.789063 20987.830078 20951.470703 274720000
2017-05-03 20874.179688 20972.740234 20915 20957.900391 310920000
2017-05-02 20904.060547 20960.919922 20941.189453 20949.890625 338810000
2017-05-01 20898.380859 20976.619141 20962.730469 20913.460938 288160000
2017-04-28 20926.75 20987.759766 20987.390625 20940.509766 329990000
2017-04-27 20935.800781 21005.800781 20991.119141 20981.330078 305690000
2017-04-26 20972.269531 21070.900391 21009.949219 20975.089844 328550000
2017-04-25 20909.380859 21026.970703 20915.509766 20996.119141 348180000
2017-04-24 20723.589844 20792.199219 20723.589844 20763.890625 342400000
2017-04-21 20505.330078 20601.400391 20578.099609 20547.759766 369600000
2017-04-20 20406.679688 20629.779297 20406.679688 20578.710938 312440000
2017-04-19 20379.550781 20546.689453 20503.519531 20404.490234 294790000
2017-04-18 20462.279297 20600.119141 20561.390625 20523.279297 263180000
2017-04-17 20484.75 20644.410156 20484.75 20636.919922 229240000
2017-04-13 20453.25 20612.269531 20561.689453 20453.25 235810000
2017-04-12 20553.029297 20642.539063 20637.949219 20591.859375 267670000
2017-04-11 20512.560547 20660.029297 20644.320313 20651.300781 255120000
2017-04-10 20614.859375 20750.330078 20668.220703 20658.019531 230480000
2017-04-07 20606.949219 20726.070313 20647.810547 20656.099609 219730000
2017-04-06 20612.169922 20746.460938 20653.769531 20662.949219 251720000
2017-04-05 20639.550781 20887.5 20745.060547 20648.150391 284980000
2017-04-04 20605.300781 20701.289063 20634.939453 20689.240234 237390000
2017-04-03 20517.820313 20692.339844 20665.169922 20650.210938 285670000
2017-03-31 20660.679688 20722.589844 20700.339844 20663.220703 303770000
2017-03-30 20643.599609 20753.779297 20662.789063 20728.490234 270900000
2017-03-29 20625.029297 20684.730469 20675.75 20659.320313 238320000
2017-03-28 20520.099609 20735.609375 20542.140625 20701.5 299670000
2017-03-27 20412.800781 20578.460938 20488.349609 20550.980469 269380000
2017-03-24 20529.669922 20718.330078 20674.449219 20596.720703 292980000
2017-03-23 20618.619141 20757.890625 20645.070313 20656.580078 280050000
2017-03-22 20578.949219 20686.210938 20640.419922 20661.300781 325090000
2017-03-21 20653.259766 20970.039063 20956.330078 20668.009766 369320000
2017-03-20 20885.699219 20955.449219 20916.269531 20905.859375 253610000
2017-03-17 20911.070313 20980.509766 20965.369141 20914.619141 535280000
2017-03-16 20893.5 21000.109375 20969.269531 20934.550781 264360000
2017-03-15 20859.599609 20977.470703 20874.779297 20950.099609 306590000
2017-03-14 20786.310547 20874 20848.599609 20837.369141 246820000
2017-03-13 20845.710938 20926.060547 20899.279297 20881.480469 289260000
2017-03-10 20827.660156 20940.289063 20919.009766 20902.980469 315430000
2017-03-09 20777.160156 20900.570313 20864.320313 20858.189453 275960000
2017-03-08 20835.580078 20951.439453 20940.439453 20855.730469 296780000
2017-03-07 20901.259766 20970.539063 20934.890625 20924.759766 274630000
2017-03-06 20912.109375 20986.429688 20955.710938 20954.339844 266620000
2017-03-03 20953.859375 21039.960938 21008.75 21005.710938 254420000
2017-03-02 20996.609375 21129.199219 21128.910156 21002.970703 319910000
2017-03-01 20957.289063 21169.109375 20957.289063 21115.550781 392820000
2017-02-28 20781.210938 20841.240234 20833.880859 20812.240234 339210000
2017-02-27 20774.759766 20851.330078 20808.710938 20837.439453 256540000
2017-02-24 20733.949219 20821.759766 20751.910156 20821.759766 292540000
2017-02-23 20746.410156 20840.699219 20817.210938 20810.320313 302110000
2017-02-22 20692.390625 20781.589844 20715.410156 20775.599609 310530000
2017-02-21 20663.369141 20757.640625 20663.429688 20743 336880000
2017-02-17 20532.609375 20624.050781 20564.130859 20624.050781 340620000
2017-02-16 20556.830078 20639.869141 20627.310547 20619.769531 354120000
2017-02-15 20496.029297 20620.449219 20504.269531 20611.859375 384380000
2017-02-14 20374.019531 20504.410156 20374.220703 20504.410156 356580000
2017-02-13 20322.949219 20441.480469 20338.539063 20412.160156 314620000
2017-02-10 20204.759766 20298.210938 20211.230469 20269.369141 312230000
2017-02-09 20061.730469 20206.359375 20061.730469 20172.400391 325310000
2017-02-08 20015.330078 20068.279297 20049.289063 20054.339844 280410000
2017-02-07 20068.679688 20155.349609 20107.619141 20090.289063 279670000
2017-02-06 20002.810547 20094.949219 20025.609375 20052.419922 281720000
2017-02-03 19964.210938 20081.480469 19964.210938 20071.460938 344220000
2017-02-02 19831.089844 19922.75 19858.339844 19884.910156 347220000
2017-02-01 19845.990234 19967.730469 19923.810547 19890.939453 426670000
2017-01-31 19784.769531 19918.169922 19913.160156 19864.089844 373750000
2017-01-30 19870.390625 20028.619141 20028.619141 19971.130859 317280000
2017-01-27 20072.640625 20115.970703 20103.359375 20093.779297 343130000
2017-01-26 20067.529297 20125.580078 20076.25 20100.910156 356730000
2017-01-25 19994.480469 20082 19994.480469 20068.509766 372240000
2017-01-24 19786.710938 19949.240234 19794.679688 19912.710938 374460000
2017-01-23 19732.359375 19833.980469 19794.789063 19799.849609 326690000
2017-01-20 19759.140625 19843.939453 19795.060547 19827.25 435260000
2017-01-19 19677.939453 19824.140625 19813.550781 19732.400391 301750000
2017-01-18 19739 19828.199219 19822.730469 19804.720703 279760000
2017-01-17 19775.349609 19882.990234 19848.820313 19826.769531 341900000
2017-01-13 19849.380859 19952.029297 19912.539063 19885.730469 263780000
2017-01-12 19770.470703 19929.289063 19926.210938 19891 306290000
2017-01-11 19833.160156 19973.419922 19887.380859 19954.279297 336150000
2017-01-10 19836.029297 19957.119141 19876.349609 19855.529297 299410000
2017-01-09 19887.380859 19943.779297 19931.410156 19887.380859 287510000
2017-01-06 19834.080078 19999.630859 19906.960938 19963.800781 277700000
2017-01-05 19811.119141 19948.599609 19924.560547 19899.289063 269920000
2017-01-04 19878.830078 19956.140625 19890.939453 19942.160156 280010000
2017-01-03 19775.929688 19938.529297 19872.859375 19881.759766 339180000
2016-12-30 19718.669922 19852.550781 19833.169922 19762.599609 271910000
2016-12-29 19788.939453 19878.439453 19835.460938 19819.779297 172040000
2016-12-28 19827.310547 19981.109375 19964.310547 19833.679688 188350000
2016-12-27 19939.800781 19980.240234 19943.460938 19945.039063 158540000
2016-12-23 19899.060547 19934.150391 19908.609375 19933.810547 158260000
2016-12-22 19882.189453 19933.830078 19922.679688 19918.880859 258290000
2016-12-21 19941.960938 19986.560547 19968.970703 19941.960938 256640000
2016-12-20 19920.419922 19987.630859 19920.589844 19974.619141 284080000
2016-12-19 19832.949219 19917.779297 19836.660156 19883.060547 302310000
2016-12-16 19821 19923.169922 19909.009766 19843.410156 573470000
2016-12-15 19811.5 19951.289063 19811.5 19852.240234 357350000
2016-12-14 19748.669922 19966.429688 19876.130859 19792.529297 408430000
2016-12-13 19846.449219 19953.75 19852.210938 19911.210938 388420000
2016-12-12 19747.740234 19824.589844 19770.199219 19796.429688 333660000
2016-12-09 19623.189453 19757.740234 19631.349609 19756.849609 334470000
2016-12-08 19527.830078 19664.970703 19559.939453 19614.810547 324570000
2016-12-07 19229.830078 19558.419922 19241.990234 19549.619141 385200000
2016-12-06 19184.740234 19255.890625 19219.910156 19251.779297 284960000
>

FREE

Get the most important breaking news and analyses for Free.

Thank you for subscribing.

Something went wrong.