Pioneers

Natural Gas & Mining Project (Egypt Gas)

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	36.61	36.92	0.31	36.92	37.5	36.8	120510	36.95	49337	36.93	64661	2406426	187
2022-01-09	36.95	36.61	-0.45	36.5	37.1	36.5	103876	36.73	42768	36.5	24705	907875	80
2022-01-05	36.44	36.95	0.47	36.91	37.5	36.56	127577	37.23	47207	36.95	85106	3163094	223
2022-01-04	36.42	36.44	0.02	36.44	37	36.35	121953	36.6	52778	36.5	75999	2786569	204
2022-01-03	36.29	36.42	0.13	36.42	36.65	36.25	99387	36.42	27053	36.4	27745	1011121	80
2022-01-02	36.09	36.29	0.12	36.21	36.7	35.92	92920	36.4	33803	36.29	27778	1011420	91
2021-12-30	35.99	36.09	-0.07	35.92	36.38	35.9	89107	36.19	49717	36.09	26341	951356	78
2021-12-29	35.98	35.99	0.02	36	36.3	35.61	103298	36.18	42211	36	16552	596047	61
2021-12-28	35.34	35.98	0.33	35.67	36.19	35.38	109813	35.98	41352	35.7	41082	1472426	115
2021-12-27	36.15	35.34	-0.81	35.34	36.45	35.15	87992	35.48	71655	35.36	52393	1863907	115
2021-12-26	36.2	36.15	-0.05	36.15	36.79	36.01	110656	36.4	47176	36.15	51553	1875894	120
2021-12-23	36.01	36.2	0.19	36.2	36.65	35.85	104487	36.3	77147	36.2	79955	2900710	141
2021-12-22	35.45	36.01	0.56	36.01	36.2	35.6	112831	36.1	50795	36.01	140771	5065378	275
2021-12-21	35.1	35.45	0.35	35.45	35.68	35.2	99720	35.48	50496	35.45	23635	838737	66
2021-12-20	35.11	35.1	-0.05	35.06	35.55	34.92	88808	35.36	38909	35.1	23912	839714	84
2021-12-19	35.42	35.11	-0.22	35.2	36	35.03	121224	35.2	51579	35.2	26324	928119	83
2021-12-16	34.92	35.42	0.5	35.42	36.35	35	121825	35.47	49472	35.42	111568	3994955	272
2021-12-15	35.1	34.92	-0.18	34.92	35.49	34.82	80896	35.07	38015	34.92	32107	1122487	135
2021-12-14	35.14	35.1	0.33	35.47	35.6	34.9	90528	35.48	30106	35.4	42705	1500666	113
2021-12-13	35.56	35.14	-0.08	35.48	36.33	35	99617	35.48	31962	35.65	58809	2085695	132
2021-12-12	35.1	35.56	0.46	35.56	35.88	35	75771	35.74	58853	35.7	45160	1596208	114
2021-12-09	35.65	35.1	-0.55	35.1	36.7	34.83	87167	35.35	50571	35.35	88411	3107604	197
2021-12-08	36.04	35.65	-0.39	35.65	36.8	35.21	84615	35.65	47159	35.51	26092	937625	106
2021-12-07	36.41	36.04	-0.37	36.04	37.5	36.01	108398	36.04	23743	36.02	77118	2820565	256
2021-12-06	35.09	36.41	1.32	36.41	37.79	35.14	93474	36.5	84877	36.41	259710	9544463	581
2021-12-05	34.89	35.09	0.35	35.24	35.35	34.55	76430	35.24	44119	35.15	39978	1403049	123
2021-12-02	35.07	34.89	-0.07	35	35.49	34.76	87596	35	35317	35	28570	1002616	109
2021-12-01	35.44	35.07	-0.42	35.02	35.69	35	80070	35.3	40128	35.07	63683	2240126	128
2021-11-30	35	35.44	0.23	35.23	35.79	34.58	73129	35.67	72395	35.44	86599	3040955	185
2021-11-29	34.63	35	0.37	35	35.25	34.46	59980	35.15	48232	35.01	52539	1834259	134
2021-11-28	35.76	34.63	-1.21	34.55	35.5	34	116430	34.82	47240	34.55	53218	1841968	148
2021-11-25	35.27	35.76	0.58	35.85	36.55	35.27	75485	36.1	47223	35.8	44704	1611925	128
2021-11-24	35.68	35.27	-0.41	35.27	35.94	35.03	66560	35.48	43193	35.5	25101	886481	71
2021-11-23	35.5	35.68	0.01	35.51	35.9	35.25	68810	35.8	44654	35.68	24866	884759	84
2021-11-22	35.83	35.5	-0.58	35.25	36.06	35.2	76375	35.9	45791	35.5	72188	2576666	152
2021-11-21	35.94	35.83	-0.11	35.83	36.07	35.25	97815	35.9	39943	35.42	41605	1493516	107
2021-11-18	35.65	35.94	0.29	35.94	36.3	35.6	87447	35.94	37288	35.68	16527	593698	53
2021-11-17	34.98	35.65	0.67	35.65	36.31	35.1	73766	35.97	41696	35.65	62848	2244282	118
2021-11-16	36.2	34.98	-1.22	34.98	36.89	34.81	129323	35.66	50752	34.98	80888	2873819	184
2021-11-15	36.91	36.2	-0.71	36.2	37.15	36.01	100826	36.2	55697	36.1	64125	2331644	159
2021-11-14	36.51	36.91	0.4	36.91	37.4	36	101826	37	60061	36.91	85621	3107997	157
2021-11-11	35.69	36.51	0.82	36.51	37.5	35.99	109346	36.6	55709	36.6	34142	1254252	111
2021-11-10	36.1	35.69	-0.41	35.69	36.99	35.3	96391	35.95	54002	35.69	27923	1004844	125
2021-11-09	36.77	36.1	-0.67	36.1	37.66	36	102378	36.36	60715	36.12	31626	1149277	119
2021-11-08	37.03	36.77	-0.26	36.77	37.86	36.5	136208	36.95	97539	36.77	71261	2620308	208
2021-11-07	35.78	37.03	1.25	37.03	37.97	34.05	93164	37.1	103993	37.1	140806	5049127	437
2021-11-04	37.89	35.78	-1.89	36	38.87	35	105355	35.95	108985	35.85	270362	9721751	584
2021-11-03	39.91	37.89	-1.91	38	40	37.8	89458	38	19988	38	91276	3505306	214
2021-11-02	40.23	39.91	-0.32	39.91	40.89	39.75	125542	40	21481	39.91	26673	1066547	88
2021-11-01	37.97	40.23	2.26	40.23	41.3	39.01	148785	40.49	40890	40.5	242638	9831715	449
2021-10-31	37.97	37.97	2.28	40.25	40.94	38.48	123389	40.4	62819	40.25	218907	8645469	403
2021-10-28	38.23	37.97	-0.23	38	38.35	37.52	83864	37.97	44641	38	70272	2665889	157
2021-10-27	37.98	38.23	0.25	38.23	38.4	37.08	80368	38.3	33116	38.23	72434	2751506	187
2021-10-26	38.07	37.98	-0.09	37.98	39.4	37.82	103468	38.2	38072	38	97364	3723008	210
2021-10-25	38.49	38.07	-0.34	38.15	38.5	36.51	58412	38.2	64254	38.2	109855	4109084	249
2021-10-24	37.19	38.49	1.3	38.49	39.59	38.01	97095	38.49	85941	38.3	136829	5311564	328
2021-10-20	40.2	37.19	-3.01	37.19	41.4	34.44	98688	37.6	340962	37.7	834403	30770861	974
2021-10-19	46.03	40.2	-5.83	40.2	46.6	39	94513	40.2	145061	38.7	255076	10874862	410
2021-10-18	45.54	46.03	0.49	46.03	46.99	45.98	89343	46.5	24107	46.03	26606	1231908	81
2021-10-17	45.07	46.85	1.78	46.85	47	45.33	45571	47	28794	46.85	38699	1806287	86
2021-10-14	45.78	45.07	0.21	45.99	46	44.5	68585	45.98	58332	45.2	76937	3464506	191
2021-10-13	46.2	45.78	-0.9	45.3	47.39	45.3	113623	45.5	74983	45.7	32996	1538950	116
2021-10-12	45.49	46.2	0.71	46.2	47.48	45.51	28450	47.3	5840	45.5	53903	2511545	121
2021-10-11	45.42	45.49	0.07	45.49	46.22	45.06	71531	45.8	56168	45.7	11147	505516	58
2021-10-10	43.98	45.42	1.44	45.42	46.98	44	110082	45.39	39936	45.3	99163	4538814	246
2021-10-06	44.56	43.98	-0.58	43.98	45.34	43.5	67779	44.2	64977	44.01	132200	5844733	333
2021-10-05	46.64	44.56	-2.43	44.21	46.87	44.16	80995	44.9	40210	44.56	80691	3644721	294
2021-10-04	47.64	46.64	-1	46.64	48.45	46.27	123170	46.64	160004	46.6	123153	5808760	228
2021-10-03	47.45	47.64	0.19	47.64	49.6	47	120231	47.99	27032	47.64	48947	2356210	137
2021-09-30	47.7	47.45	-0.25	47.45	48.75	47.26	106952	47.98	32338	47.5	55206	2626900	143
2021-09-29	47.21	47.7	0.49	47.7	49.37	47.35	152356	47.6	53532	47.62	123148	5991410	263
2021-09-28	47.39	47.21	-0.37	47.02	48.11	47.01	121044	47.8	44088	47.3	30935	1468781	106
2021-09-27	49.89	47.39	-2.88	47.01	50.99	47.01	161714	47.39	53107	47.16	114019	5546668	318
2021-09-26	47.17	49.89	2.72	49.89	51.2	47.1	292902	49.89	133016	49.28	196521	9739546	397
2021-09-23	46.75	47.17	0.35	47.1	48.5	44.1	185851	47.5	104829	47.17	267863	12582673	310
2021-09-22	40.82	46.75	5.93	46.75	48.5	42.6	72555	47.45	82521	46.75	263174	12162381	511
2021-09-21	41.04	40.82	0.45	41.49	43.99	38.26	81297	41.49	106729	40.82	169385	6967865	317
2021-09-20	42.5	41.04	-1.46	41.04	42.5	40	52242	41.38	40505	41.04	88722	3640788	178
2021-09-19	44.73	42.5	-2.23	42.5	45.89	42	72631	42.5	28375	42.26	75511	3309138	150
2021-09-16	44.5	44.73	0.9	45.4	45.96	44.4	83407	45	55833	45	57091	2576064	148
2021-09-15	46.85	44.5	-2.15	44.7	46.92	44	120472	44.7	59652	44.77	57776	2638103	144
2021-09-14	48.28	46.85	-1.43	46.85	49	46.6	114173	47.45	87679	46.85	84221	4013922	226
2021-09-13	46.43	48.28	1.85	48.28	49.55	46.15	99082	48.5	47681	48.5	72492	3525443	169
2021-09-12	47.4	46.43	-0.97	46.43	47.98	45.02	109078	46.88	49331	46.43	45536	2121178	124
2021-09-09	48.07	47.4	-0.67	47.4	48.65	47	95733	47.5	40591	47.6	28776	1369640	115
2021-09-08	47.69	48.07	0.36	48.05	48.9	47.5	96331	48.07	111890	48.05	143253	6885124	164
2021-09-07	48.98	47.69	-1.46	47.52	50	46.99	154233	47.9	94843	47.9	124112	5908727	279
2021-09-06	49.83	48.98	-0.85	48.98	51.45	46.6	150670	49.48	50199	48.98	93862	4618118	223
2021-09-05	50.68	49.83	-0.85	49.83	52	49.55	150138	49.68	30634	49.69	82167	4162820	206
2021-09-02	51.48	50.68	-0.98	50.5	51.45	50.14	133355	50.9	76173	50.51	89725	4547539	202
2021-09-01	50.43	51.48	0.56	50.99	53.35	50	179682	50.99	92218	50.63	400647	20625112	418
2021-08-31	50.47	50.43	-0.65	49.82	51	48.75	91505	50.37	71144	49.82	63861	3220506	166
2021-08-30	51.23	50.47	-1.39	49.84	52.25	49	124640	49.91	27150	49.84	123312	6223655	252
2021-08-29	51.53	51.23	-0.92	50.61	52.5	50.51	113974	51.39	59380	50.8	103503	5302377	200
2021-08-26	52.77	51.53	-2.07	50.7	53.8	49.3	149804	50.85	37644	50.79	170134	8767479	283
2021-08-25	53.31	52.78	-1.26	52.05	53.69	52	174391	52.65	70290	52.05	124744	6583587	227
2021-08-24	53.38	53.31	-0.37	53.01	55	52.02	171361	53.25	104997	53.01	299872	15985280	471
2021-08-23	51.02	53.38	2.38	53.4	54.89	50.35	281658	53.35	170699	53	778483	41552703	774
2021-08-22	49.93	51.02	0.73	50.66	52.29	49.4	144079	51	94137	50.66	323646	16511793	556
2021-08-19	50.46	49.93	-1.21	49.25	52.46	48.11	236522	50	122124	49.25	384473	19196697	602
2021-08-18	51.3	50.46	-1.29	50.01	51.95	49.01	186951	50.38	118823	50.02	239338	12076796	444
2021-08-17	52.29	51.3	-1.69	50.6	53.9	50.01	250612	50.6	138173	50.5	479684	24609853	749
2021-08-16	55.86	52.3	-4.86	51	55	50.75	219148	51.47	43625	51.1	510357	26702060	775
2021-08-15	54.16	55.9	-0.16	54	58	53.72	328846	54.8	60313	54.3	294672	16473389	492
2021-08-11	55.43	54.16	0.57	56	56	52.6	278072	56	154843	55.5	469314	25419510	608
2021-08-10	52.13	55.43	3.36	55.49	57.25	54.12	419293	55.4	115419	55	489066	27110401	555
2021-08-09	49.73	52.13	4.97	54.7	54.7	45.5	0	0	420678	54.7	1539074	80226278	1273
2021-08-08	45.66	49.73	2.59	48.25	50.22	47.7	73835	48.31	120984	48.25	1064585	52937031	935
2021-08-05	42.63	45.66	4.26	46.89	46.89	42.99	0	0	270464	46.89	621043	28359168	738
2021-08-04	41.84	42.63	0.16	42	43.2	41.51	183972	42.4	153479	42	359377	15319974	410
2021-08-03	43.98	41.84	-2.25	41.73	43.75	39.59	205408	42.4	300420	42.1	750834	31414515	799
2021-08-02	42.98	43.98	-0.16	42.82	44.9	42.51	297376	43.02	49619	42.82	552271	24286275	729
2021-08-01	42.23	42.98	-0.12	42.11	43.73	42	168361	42.58	48053	42.12	202183	8690149	450
2021-07-29	43.15	42.23	-0.65	42.5	43.47	41.5	146129	42.55	86085	42.5	286904	12114824	413
2021-07-28	43.63	43.16	-1.01	42.62	43.93	42.62	185517	42.9	88276	42.63	192989	8329538	301
2021-07-27	43.81	43.64	-0.81	43	44.98	42	307680	43	134686	42.9	356756	15567795	534
2021-07-26	44.5	43.81	-1.78	42.72	45.6	42.55	321267	42.74	114437	42.73	393216	17230222	519
2021-07-25	42.69	44.5	2.02	44.71	46.75	42.1	294584	44.7	98026	44.62	1309509	58277636	846
2021-07-18	40.34	42.69	1.64	41.98	44.37	41.25	717579	41.98	142697	41.81	701244	29934352	740
2021-07-15	37.4	40.34	3.74	41.14	41.14	36.1	0	0	170075	41.14	384139	15494316	379
2021-07-14	35.74	37.4	0.76	36.5	39.31	36	196101	36.5	71874	36.05	274339	10259582	306
2021-07-13	33.17	35.74	3.31	36.48	36.48	32.52	0	0	121394	36.48	200085	7151445	246
2021-07-12	33.15	33.17	-0.35	32.8	33.4	32.8	47168	33	36273	32.8	6828	226506	9
2021-07-11	33.02	33.15	0.01	33.03	33.69	33	49671	33.47	44748	33.03	11948	396060	39
2021-07-08	33.18	33.02	-0.18	33	33.6	32.64	47419	33.5	36228	33	32365	1068707	66
2021-07-07	32.86	33.18	0.62	33.48	33.55	32.47	47017	33.48	49967	33	20935	694624	38
2021-07-06	32.99	32.86	0.01	33	33.28	32.05	46797	33.1	52728	33	16831	552987	44
2021-07-05	33.53	33.01	-0.73	32.8	33.25	32.8	41683	33.25	29847	32.8	18821	621261	56
2021-07-04	33.24	33.53	-0.11	33.13	33.87	32.81	44300	33.49	36290	33.15	8716	292249	27
2021-06-30	33.02	33.24	-0.18	32.84	33.84	32.83	69840	33.4	27462	32.84	18686	621086	43
2021-06-29	33.61	33.02	-0.57	33.04	33.84	32.8	65911	33.44	30021	33.16	13308	439401	49
2021-06-28	33.96	33.61	-0.93	33.03	33.7	33.02	54495	33.29	35047	33.03	67089	2254728	39
2021-06-27	33.05	33.96	0.25	33.3	33.99	33.21	58875	33.5	46739	33.3	138318	4697393	38
2021-06-24	33.26	33.05	-0.24	33.02	33.9	33	51046	33.5	26618	33.1	18330	605845	45
2021-06-23	33.7	33.26	-0.57	33.13	34	33	65371	33.7	46097	33.13	29475	980462	70
2021-06-22	33.8	33.7	-0.59	33.21	34.29	33.21	59885	33.85	33362	33.21	28777	969734	44
2021-06-21	33.17	33.8	0.58	33.75	34.25	33.07	61086	34	36027	33.75	39202	1324959	95
2021-06-20	33.99	33.17	-0.78	33.21	34.4	33	64713	33.82	83074	33.21	45678	1515346	84
2021-06-17	33.73	33.99	0.27	34	34.6	33.6	61973	34.3	58956	34.01	50691	1723020	82
2021-06-16	34.72	33.73	-0.84	33.88	34.8	33.14	243769	33.99	63678	33.88	61596	2077682	101
2021-06-15	32.9	34.72	1.41	34.31	35.68	33	127939	34.65	93412	34.32	284184	9867709	453
2021-06-14	32.37	32.9	0.63	33	33.1	32.03	41428	32.99	42593	32.71	36572	1203185	54
2021-06-13	33.36	32.37	-1.13	32.23	33	32.01	58596	32.59	46539	32.23	19588	634080	40
2021-06-10	32.99	33.36	0.01	33	33.8	32.86	80516	33.28	38537	33	33035	1102126	102
2021-06-09	32.75	32.99	0.08	32.83	33.3	32.52	72648	33.1	34607	32.86	6399	211106	25
2021-06-08	33.29	32.75	-0.34	32.95	33.29	32.6	72455	32.95	43236	32.72	14512	475322	51
2021-06-07	32.22	33.29	1.07	33.29	33.89	32.6	72598	33.67	58188	33.29	171411	5705536	119
2021-06-06	32.11	32.22	-0.01	32.1	32.98	31.9	62564	32.41	34716	32.1	36225	1167242	69
2021-06-03	32.77	32.11	-0.79	31.98	32.8	31.51	67788	31.98	39202	31.93	44958	1443924	115
2021-06-02	33.7	32.77	-1.54	32.16	33.5	32.05	91046	32.65	42635	32.16	55291	1812010	83
2021-06-01	34.09	33.7	-0.09	34	34.6	32.11	24858	34.58	11328	32.9	89846	3027761	135
2021-05-31	35.62	34.09	-3.02	32.6	36	32.6	144047	32.98	50353	32.61	205929	7020249	311
2021-05-30	31.25	33.75	3.12	34.37	34.37	31.01	0	0	152299	34.37	268808	9071395	303
2021-05-27	31.14	31.25	0.09	31.23	31.3	31.14	48793	31.65	57419	31.23	6405	200160	19
2021-05-26	31.42	31.14	-0.02	31.4	31.45	30.44	61519	31.59	68395	31.4	24967	777401	58
2021-05-25	31.48	31.42	0.02	31.5	32	30.63	57676	31.74	62568	31.51	50829	1596802	61
2021-05-24	32.08	31.48	-0.58	31.5	32.39	31.12	73875	31.5	65639	31.25	62740	1974762	116
2021-05-23	31.97	32.08	0.03	32	32.9	31.7	65500	32.39	75429	32	16576	531837	50
2021-05-20	32.53	31.97	-0.53	32	32.2	31.75	70465	31.98	56512	31.82	59151	1891346	85
2021-05-19	33.24	32.53	-1.24	32	33.9	31.82	183450	32	70448	31.83	158263	5148684	162
2021-05-18	31.12	33.24	2.38	33.5	33.69	31	57496	33.62	109871	33.5	148804	4945547	256
2021-05-17	31.91	31.12	-0.21	31.7	32	30	43630	31.7	68825	31.52	31342	975241	92
2021-05-11	32.02	31.91	-0.02	32	32.34	31.41	63995	32	29221	31.55	42757	1364289	85
2021-05-10	31.54	32.02	0.46	32	32.35	31.75	56386	32.28	29048	32.2	19567	626501	43
2021-05-09	32	31.54	-0.59	31.41	32.32	31.35	49578	31.89	31537	31.42	11308	356669	36
2021-05-06	31.99	32	0.01	32	32.18	31.8	88898	32	19158	31.76	625708	20021634	62
2021-05-05	32.31	31.99	-0.31	32	32.89	31.8	68544	31.99	29898	31.81	25131	803913	37
2021-05-04	32.02	32.31	0.48	32.5	32.6	32	56444	32.77	33113	32.5	34377	1110570	63
2021-04-28	32.6	32.02	-0.54	32.06	32.49	31.5	66034	32.29	46570	32.1	347765	11135576	76
2021-04-27	32.99	32.6	-0.89	32.1	33.5	32.1	60817	32.68	14140	32.1	43387	1414243	77
2021-04-26	33.1	32.99	-0.1	33	33.46	32.52	79555	33	30723	32.52	426447	14068887	68
2021-04-25	32.93	33.1	-0.03	32.9	33.58	32.8	85373	33.2	27631	32.9	41711	1380523	72
2021-04-22	33.16	32.93	-0.06	33.1	33.25	32.5	65793	33.1	53825	33.01	38390	1264006	86
2021-04-21	33.71	33.16	-0.67	33.04	33.89	33	108499	33.39	37176	33.03	144943	4806980	82
2021-04-20	34.39	33.71	-1.04	33.35	34.9	33.25	138721	33.7	37792	33.4	50798	1712351	125
2021-04-19	32.87	34.39	2.03	34.9	34.9	32.5	91963	34.88	55410	34.8	432985	14891046	175
2021-04-18	31.8	32.87	1.21	33.01	33.25	32	105570	33.2	42359	33.02	44030	1447159	98
2021-04-15	31.73	31.8	1.17	32.9	32.9	31.05	50135	32.51	45384	32	57711	1835088	114
2021-04-14	33.8	31.73	-2.66	31.14	34	31	130193	31.5	53152	31.15	101025	3205769	186
2021-04-13	33.97	33.8	-0.47	33.5	35.3	33.01	202194	33.75	86219	33.5	80496	2720913	183
2021-04-12	32.13	33.97	2.52	34.65	35.3	32.5	3745	35.3	23941	34.35	431136	14644525	543
2021-04-11	29.69	32.13	2.96	32.65	32.65	31.1	0	0	30282	32.65	278622	8951152	366
2021-04-08	28.46	29.69	2.81	31.27	31.27	28.19	100	31.3	14590	29.66	484986	14401116	639
2021-04-07	29.36	28.46	-1.56	27.8	30.35	27.73	36022	28.64	8140	27.5	298369	8490305	367
2021-04-06	30.22	29.36	-1.07	29.15	30.35	28.16	19180	30.6	7832	28.7	150879	4429175	324
2021-04-05	33.19	30.22	-3.31	29.88	32.78	29.88	35651	30.98	0	0	346510	10472742	524
2021-04-04	33.89	33.19	-0.96	32.93	33.6	32.3	33447	34	9960	32.24	632401	20991130	396
2021-04-01	34	33.89	-1	33	34.7	32.91	3695	34	18090	32.56	933216	31624508	940
2021-03-31	36.9	36.06	-2.9	34	38.42	34	10704	37	6815	33.96	998391	36001341	758
2021-03-30	35.33	36.9	2.67	38	38	34.7	9429	38.04	35182	36.35	365733	13496211	490
2021-03-29	35.93	35.33	-1.08	34.85	35.8	34.05	27779	36	3039	34.4	229714	8116920	285
2021-03-28	35.14	35.93	-1.13	34.01	37.88	34	11233	36.98	4547	34	675031	24252195	405
2021-03-25	37.26	35.14	-2.26	35	38.19	34.5	14468	36.79	5255	34.5	159141	5591646	283
2021-03-24	34.95	37.26	3.05	38	38.44	34	1034	38.44	8804	36.04	210069	7827434	293
2021-03-23	34.99	34.95	-0.85	34.14	35	32.16	7935	35	2650	34.01	1061401	37094477	85
2021-03-22	35.23	34.99	-1.22	34.01	36	33.25	7526	36	5550	34	30150	1054846	90
2021-03-21	36.3	35.23	-1.6	34.7	36.98	34.1	6324	36.99	4233	34.11	10300	362848	46
2021-03-18	35.24	36.3	1.53	36.77	37	35.5	3291	36.99	4050	35.01	38376	1392866	108
2021-03-17	34.03	35.24	0.6	34.63	35.8	34.17	3148	36.36	5065	34	656136	23121589	54
2021-03-16	34.15	34.03	-0.16	33.99	35	33.51	6290	35.99	3565	33.55	15750	535943	62
2021-03-15	35.63	34.15	-0.63	35	35.1	33.01	8585	35	2305	33.45	45405	1550807	130
2021-03-14	36.6	35.63	-2.6	34	37.99	34	10031	37	1340	33.5	72171	2571758	164
2021-03-11	36.59	36.6	0.41	37	37.5	36.16	3632	37.48	7003	36.26	553784	20266175	52
2021-03-10	36.38	36.59	0.47	36.85	37.45	35.05	2542	36.85	5448	36	38751	1417791	66
2021-03-09	36.65	36.38	-0.4	36.25	36.98	35.51	5454	37	3019	35.51	22234	808782	47
2021-03-08	36.83	36.65	-0.5	36.33	37.49	36.3	6628	37.75	3434	36.2	15049	551478	54
2021-03-07	35.98	36.83	0.53	36.51	37.99	36.5	1997	37.75	4319	36.35	6575	242178	18
2021-03-04	36.21	35.98	0.15	36.36	37.49	34.02	754	38.83	1800	36.05	61934	2228525	134
2021-03-03	38.32	36.21	-3.11	35.21	38.74	35.01	21079	38.43	430	35	49181	1780770	99
2021-03-02	38.13	38.32	-1.07	37.06	39	37.05	12825	39.68	2646	37.03	36902	1414249	88
2021-03-01	38.6	38.13	-0.54	38.06	38.68	37.75	6516	38.99	5201	38	42784	1631317	78
2021-02-28	39.32	38.6	-1.22	38.1	39	38.01	17439	39	2995	38.1	704536	27194688	93
2021-02-25	39.17	39.32	-0.2	38.97	39.51	38.41	24407	38.98	1399	38.35	355775	13988213	101
2021-02-24	39.94	39.17	-1.18	38.76	39.52	38.76	24801	39.51	2375	38.5	29201	1143702	76
2021-02-23	40.85	39.94	-1.34	39.51	41.01	39.3	23734	41.3	6494	39.51	471729	18839443	166
2021-02-22	39.28	40.85	1.33	40.61	41.9	39.99	20233	41.75	8115	40.45	139971	5718511	323
2021-02-21	38.28	39.28	0.83	39.11	40.5	38.2	9582	40.46	1689	39.09	70454	2767475	137
2021-02-18	38.72	38.28	-0.72	38	38.79	38	13528	38.58	1460	37.8	29994	1148301	75
2021-02-17	38.9	38.72	-0.79	38.11	39	38.11	15135	39.2	2635	38.06	27578	1067927	70
2021-02-16	38.95	38.9	-0.15	38.8	39.22	38.66	13320	39.93	3405	38.55	519057	20191082	83
2021-02-15	39.35	38.95	-0.35	39	39.65	38.61	22641	39.22	3485	38.51	47208	1838791	87
2021-02-14	39.71	39.35	-0.81	38.9	40	38.9	23803	39.98	2640	38.75	51719	2035348	131
2021-02-11	39.39	39.71	-0.18	39.21	40.45	39.21	17297	40.7	3610	39	26686	1059660	100
2021-02-10	39.36	39.39	0.54	39.9	40	39.01	17648	41	5625	39	289069	11385581	134
2021-02-09	39.58	39.36	-0.12	39.46	40	39.11	20422	39.65	5260	39	13945	548890	64
2021-02-08	40.02	39.58	-0.96	39.06	40.2	39	22993	40.3	3205	39	334638	13245273	121
2021-02-07	41	40.02	-1	40	41	39.9	22417	40.39	18364	39.8	650800	26042039	147
2021-02-04	40.55	40.32	-0.43	40.12	41.4	40	18732	41.39	5943	40	34378	1386171	97
2021-02-03	41.16	40.55	-0.16	41	41	40.18	27991	41.49	13726	40.15	26261	1064963	93
2021-02-02	40.69	41.16	-0.19	40.5	41.99	40.17	20874	41.99	11741	40.05	78447	3228973	196
2021-02-01	39.51	40.69	0.89	40.4	41.7	39.14	13868	40.9	11539	39.72	674570	27450990	291
2021-01-31	40.55	39.51	-1.55	39	40.03	38.9	19731	40.9	5231	38.89	94630	3738749	216
2021-01-27	41.65	40.55	-1.65	40	41.92	39.63	36553	41.97	13140	39.29	141975	5757739	222
2021-01-26	41.62	41.65	-0.46	41.16	42	41.04	38878	42.15	6457	41.15	25458	1060323	83
2021-01-25	41.46	41.62	-0.21	41.25	41.99	41.25	33266	42.55	6382	41.1	13192	549101	58
2021-01-24	41.37	41.46	0.13	41.5	41.7	41.01	31982	41.75	6057	41.06	12065	500225	61
2021-01-21	42.02	41.37	-0.86	41.16	42.34	41	22041	42.46	4322	40.41	84032	3476075	168
2021-01-20	42.25	42.02	-0.37	41.88	42.5	41.86	30349	42.5	3948	41.85	143899	6046406	201
2021-01-19	42.33	42.25	0.22	42.55	42.55	41.8	28671	43.8	8324	42.04	54352	2296116	115
2021-01-18	43.18	42.33	-1.28	41.9	43.54	41.9	39678	43.49	3815	41.5	65156	2758100	144
2021-01-17	43.06	43.18	-0.21	42.85	43.74	42.82	31959	43.7	10992	42.6	23762	1026067	85
2021-01-14	43.14	43.06	-0.28	42.86	43.75	42.8	24020	43.9	9685	42.81	719884	30997273	91
2021-01-13	42.82	43.14	0.68	43.5	43.63	42.65	25252	43.93	9732	42.56	20681	892265	89
2021-01-12	43.15	42.82	-0.35	42.8	43.93	42.5	30223	43.96	11176	42.51	56926	2437518	146
2021-01-11	44.07	43.15	-1.27	42.8	44.44	42.8	33560	43.35	8608	42.55	91213	3935884	207
2021-01-10	45	44.07	-1.45	43.55	45.5	43.51	20215	45.5	9430	43.5	113324	4994587	219
2021-01-06	45.69	45	-1.19	44.5	46	44.25	12661	45	5814	44.3	902411	40612445	237
2021-01-05	43.08	45.69	1.92	45	47.38	43.5	2112	46.4	9310	43.7	543892	24850238	637
2021-01-04	43.26	43.08	-0.65	42.61	44.49	42.52	16625	44.38	9796	42.51	590250	25430497	226
2021-01-03	43.57	43.26	0.13	43.7	44.5	42.03	18385	44.5	7441	43.51	81483	3525082	187
2020-12-31	44.25	43.57	-1.25	43	45	43	16007	44.88	2532	42.3	98955	4311250	186
2020-12-30	42.49	44.25	1.76	44.25	45	42.54	12316	45	9835	43.52	618766	27380743	277
2020-12-29	42.68	42.49	0.32	43	43.6	41.5	26348	43.79	7868	41.53	70423	2992379	124
2020-12-28	42.76	42.68	-0.76	42	43.85	41.79	24012	42.9	5240	41.26	51135	2182366	128
2020-12-27	40.71	42.76	2.78	43.49	44.2	40.07	7878	43.95	13798	41.26	134900	5768794	309
2020-12-24	40.82	40.71	0.58	41.4	42.4	40.02	13132	41.5	3120	39.7	506909	20635051	85
2020-12-23	39.22	40.82	2.53	41.75	42	39.4	9374	42	4820	39.82	98180	4007442	226
2020-12-22	41.33	39.22	-2.28	39.05	41.29	38.92	31816	41	3581	38.93	235676	9244360	244
2020-12-21	42.45	41.33	-2.56	39.89	45.5	38.21	35281	40.31	9460	45.5	266628	11019329	319
2020-12-20	43.24	42.45	-2.64	40.6	44	40.3	12802	43.7	750	40.21	99245	4212541	205
2020-12-17	40.3	43.24	3.2	43.5	43.75	41.1	3807	43.84	575	41.11	905895	39169886	288
2020-12-16	41.55	40.3	-2.55	39	41.45	39	20215	41.5	120	38.01	55801	2248742	148
2020-12-15	42.66	41.55	-1.51	41.15	42.46	41.13	22718	42.97	3840	40.36	39212	1629252	153
2020-12-14	43.02	42.66	-0.5	42.52	43.47	40.95	23191	43.1	6433	42.4	97839	4173942	285
2020-12-13	43.24	43.02	-1.84	41.4	43.24	40.17	21284	43	4214	40.28	848147	36484598	252
2020-12-10	44.31	43.24	-2.31	42	44.1	42	5426	45	540	40.25	67405	2914929	252
2020-12-09	89.83	88.61	-1.83	88	91.98	85.55	10443	90.18	300	85.4	68532	6072988	434
2020-12-08	89.6	89.83	-1	88.6	92.98	86.5	18114	89	1396	87.1	40386	3627891	244
2020-12-07	90.56	89.6	0.46	91.02	93	85.01	6510	93	4459	89.02	68424	6131024	424
2020-12-06	90	90.56	-2	88	95	86.24	7681	91	1807	86.01	161009	14581442	592
2020-12-03	0	87.47	0	0	0	0	0	0	0	0	0	0	0
2020-12-02	0	87.47	0	0	0	0	0	0	0	0	0	0	0
2020-12-01	0	87.47	0	0	0	0	0	0	0	0	0	0	0
2020-11-30	87.47	87.47	-87.47	0	0	0	0	0	0	0	0	0	0
2020-11-29	0	87.47	0	0	0	0	0	0	0	0	0	0	0
2020-11-26	0	87.47	0	0	0	0	0	0	0	0	0	0	0
2020-11-25	0	87.47	0	0	0	0	0	0	0	0	0	0	0
2020-11-24	87.47	87.47	8.74	96.21	96.21	96.21	0	0	35	96	29262	2815299	58
2020-11-23	87.47	87.47	7.6	95.07	99	93.01	0	0	0	0	126388	12031153	477
2020-11-22	81.28	87.47	8.12	89.4	89.4	81.5	0	0	8760	89.4	150869	13196041	359
2020-11-19	77.94	81.28	3.56	81.5	83.25	80	2795	81.5	1896	78	86897	7062724	380
2020-11-18	78.38	77.94	0.29	78.67	83.88	77	7828	81	2324	77.92	385420	30040635	348
2020-11-17	76.75	78.38	6.45	83.2	83.79	76.75	3412	84	2692	78.5	641150	50253411	516
2020-11-16	73.08	76.75	5.72	78.8	80.38	73.08	1887	80.38	1026	80	280605	21536091	491
2020-11-15	66.44	73.08	6.64	73.08	73.08	73	0	0	2611	73.08	50258	3672812	131
2020-11-12	60.4	66.44	6.04	66.44	66.44	66.44	0	0	25589	66.44	1715	113945	11
2020-11-11	60.1	60.4	6.01	66.11	66.11	60	0	0	1538	66.11	902531	54510392	124
2020-11-10	60.27	60.1	-0.17	60.1	60.2	60	5765	61.99	100	55.11	3045	182997	18
2020-11-09	59.01	60.27	1.89	60.9	60.9	60	3184	61.99	670	60	2188	131867	21
2020-11-08	59	59.01	0	59	59.1	59	3098	61.49	1175	57	4179	246601	27
2020-11-05	59.54	59	-0.54	59	59.01	59	3034	61.49	656	57	600	35403	7
2020-11-04	59.98	59.54	-0.98	59	61.49	59	4202	61.49	950	58.25	1300	77399	11
2020-11-03	57.93	59.98	2.57	60.5	60.5	59	3234	61.49	850	58	3209	192471	19
2020-11-02	59.3	57.93	-2.3	57	61	57	5547	61.39	150	55.03	9500	550384	41
2020-11-01	60.39	59.3	0.61	61	61.4	57	4291	61.5	1465	57.5	3121	185074	15
2020-10-28	61.34	60.39	0.16	61.5	62	60	1402	62.9	1010	60.01	2005	121073	17
2020-10-27	59.78	61.34	1.22	61	62.44	60.5	1884	62.45	1460	60	6690	410368	16
2020-10-26	59.99	59.78	0.49	60.48	61.49	58.62	2254	60.48	1660	59	2433	145453	21
2020-10-25	60.74	59.99	-0.74	60	60	59.95	2926	61.5	1110	58.52	704	42230	5
2020-10-22	61.64	60.74	-1.14	60.5	62.99	59.1	2250	62.94	334	58.26	8224	499546	52
2020-10-21	63.16	61.64	-2.16	61	62.8	60.9	5864	62.99	1426	60.61	5976	368385	30
2020-10-20	63.74	63.16	-1.13	62.61	63.5	62.61	10767	66.25	3039	62.11	1709	107949	16
2020-10-19	63.97	63.74	-0.72	63.25	64.24	63.25	6174	66.25	2389	63.15	8060	513738	38
2020-10-18	64.73	63.97	-1.73	63	64.5	63	8599	66.25	2237	63.64	4361	278976	24
2020-10-15	64.74	64.73	-0.24	64.5	65.01	64.5	5939	66.25	2027	64	5464	353661	25
2020-10-14	64.96	64.74	-0.45	64.51	66.7	64.5	9378	66.89	1627	63.67	4043	261726	14
2020-10-13	66.84	64.96	-1.04	65.8	66.25	64.11	4256	65.85	2515	63.65	5855	380358	27
2020-10-12	67.96	66.84	-2.96	65	68	65	8219	68.25	1510	63.64	7494	500905	33
2020-10-11	64.45	67.96	2.55	67	70	65	2366	68	2486	64.01	64585	4389216	87
2020-10-07	62.65	64.45	0.95	63.6	65.7	63.6	3127	65	1254	63.01	1934	124638	11
2020-10-06	62.48	62.65	2.22	64.7	65	62.48	3143	65.7	2097	64	54556	3417678	29
2020-10-05	63.96	62.48	-2.13	61.83	63.5	61.8	5021	64	1289	61.8	9700	606018	34
2020-10-04	63.16	63.96	0.84	64	64.45	63.06	5138	64.46	2454	63.21	3639	232766	31
2020-10-01	63.09	63.16	0.9	63.99	63.99	62.93	3429	64.9	1489	61.76	2091	132061	16
2020-09-30	64.09	63.09	0.39	64.48	66	62.03	5254	65	200	60.05	6374	402129	44
2020-09-29	64.53	64.09	-0.53	64	65.99	64	7453	66	2435	63.5	3053	195669	23
2020-09-28	63.33	64.53	2.07	65.4	65.4	63.02	5714	66	4236	63.51	4834	311920	35
2020-09-27	63.26	63.33	-0.23	63.03	66.5	63.01	3810	64.5	4140	63.11	5115	323925	23
2020-09-24	64.72	63.26	-1.71	63.01	65.49	63	2870	67	3089	63.01	7376	466581	55
2020-09-23	61.25	64.72	3.73	64.98	66.97	63	3519	66.29	2437	64	6624	428720	47
2020-09-22	57.14	61.25	5.71	62.85	62.85	58	0	0	4892	60.27	19886	1217995	112
2020-09-21	58	57.14	-0.99	57.01	58.5	57.01	3297	58.95	3191	56.58	3987	227818	18
2020-09-20	57.53	58	0.47	58	58.01	58	6410	58.5	3293	57	1075	62353	12
2020-09-17	57.53	57.53	0.47	58	58	58	2466	59.97	2743	58	50	2900	1
2020-09-16	58.44	57.53	-0.93	57.51	59.99	56.83	6149	59.95	2701	57.3	1866	107351	11
2020-09-15	58.13	58.44	0.42	58.55	60	58.01	6149	60	2305	58.5	1928	112668	12
2020-09-14	59.53	58.13	-1.5	58.03	58.35	58	3192	60	2505	58	926	53832	7
2020-09-13	58.43	59.53	0.07	58.5	60	56.66	6299	59.99	3030	57.01	2327	138535	16
2020-09-10	57.17	58.43	2.83	60	60.8	57	2050	60.79	4350	56.65	2571	150213	17
2020-09-09	56.94	57.17	0.76	57.7	57.7	56.57	3403	60.9	3070	56.57	2250	128628	10
2020-09-08	57.9	56.94	-1.18	56.72	57.99	56.7	2783	60.9	1850	55.01	2160	122998	13
2020-09-02	59.02	59.99	0.98	60	60.25	59.95	5533	60.9	2731	57.21	5000	299957	21
2020-09-01	59.87	59.02	0.12	59.99	60	58	5098	59.98	2271	57.8	4071	240292	24
2020-08-31	60.65	59.87	-1.57	59.08	61.95	59.08	6442	61.99	3338	59.08	4470	267628	23
2020-08-30	59.9	60.65	0.2	60.1	62	59.9	5088	61.99	3514	60	22792	1382237	85
2020-08-27	59.73	59.9	1.26	60.99	61.5	58.3	2229	61.01	1464	58.3	10818	648008	51
2020-08-26	55.84	59.73	5.57	61.41	61.42	56.65	400	61.4	2336	59.09	44018	2629368	121
2020-08-25	55.3	55.84	1.7	57	58.5	54	3390	58.96	2020	54.5	24366	1360662	99
2020-08-24	55.48	55.3	-0.46	55.02	56.89	55	4480	56.99	3475	54.54	5196	287358	34
2020-08-23	54.1	55.48	1.6	55.7	56.6	54.6	2154	56.99	3259	54.27	4563	253152	35
2020-08-19	55.12	54.1	-1.12	54	56.98	53.76	2217	56.97	2725	53.25	20866	1128766	87
2020-08-18	56.62	55.12	-1.62	55	56	54.02	3497	56.98	1660	54.01	7447	410509	57
2020-08-17	57.16	56.62	-0.86	56.3	57.67	56.3	3750	58.25	1860	56	3336	188874	21
2020-08-16	56.85	57.16	-0.1	56.75	59	56.16	3320	58.25	1395	56.06	1442	82423	16
2020-08-13	58.33	56.85	-2.18	56.15	58	56.05	3128	58	745	56.01	6396	363638	41
2020-08-12	58.93	58.33	-1.68	57.25	59.5	57.25	3578	59.49	1755	57.01	2930	170898	21
2020-08-11	58.17	58.93	0.53	58.7	59.5	58.5	3371	59.9	6800	58.5	2719	160235	12
2020-08-10	58.2	58.17	-0.1	58.1	59.25	58	1925	59.94	6830	58.02	4402	256086	23
2020-08-09	58.95	58.2	-0.95	58	59.99	57.15	3447	59.5	6443	57.03	4863	283041	34
2020-08-06	58.25	58.95	0.25	58.5	59.75	58.12	2747	60.98	2033	58.06	2288	134870	16
2020-08-05	58.78	58.25	-0.72	58.06	59.99	58.05	3549	59.97	2033	58.06	7622	444011	63
2020-08-04	58.53	58.78	-0.02	58.51	59.99	58.5	4046	60	2513	58.52	1600	94051	13
2020-07-29	58.16	58.53	1.34	59.5	59.5	58	2964	59.59	2275	58.04	1680	98339	12
2020-07-28	58.76	58.16	-0.56	58.2	58.5	58.01	5935	60.1	5779	58.02	3620	210554	18
2020-07-27	60.14	58.76	-1.73	58.41	59.1	58.41	7229	60.1	2225	58.2	2340	137506	18
2020-07-26	60.28	60.14	-0.28	60	60.98	59.1	7069	60.1	1400	59.02	7297	438848	23
2020-07-22	62.31	60.28	-2.3	60.01	61.94	60	14968	61	2200	59.66	9410	567267	47
2020-07-21	60.07	62.31	0.34	60.41	64.5	60.1	3890	65	2900	60.02	7180	447387	63
2020-07-20	60.09	60.07	-0.97	59.12	61.44	59.1	2741	61	4300	58.02	5191	311839	20
2020-07-19	58.3	60.09	2.45	60.75	62	58	405	61.89	700	57	6567	394626	28
2020-07-16	61.72	58.3	-0.22	61.5	65.9	58	4704	64.8	675	56	74890	4366319	91
2020-07-15	65.85	61.72	-5.75	60.1	67	59.5	6446	66.48	298	59.62	12427	767005	47
2020-07-14	66.99	65.85	-1.79	65.2	67.55	65	2528	67.55	448	64	9336	614753	33
2020-07-13	61.92	66.99	5.58	67.5	68	63.73	2086	67.7	1612	64.05	19722	1321159	89
2020-07-12	63.03	61.92	-1.13	61.9	64	61.61	3644	63.73	1779	60.6	1244	77034	7
2020-07-09	63.92	63.03	-0.17	63.75	66	62	3158	64.44	1179	59.8	22694	1430494	44
2020-07-08	62.16	63.92	2.59	64.75	65.8	61.17	2794	65.25	1849	62.06	12850	821355	80
2020-07-07	64.77	62.16	-0.78	63.99	65.96	59.21	3887	64.98	3478	59.61	20585	1279665	109
2020-07-06	59.97	59.97	5.99	65.96	65.96	55	0	0	0	0	36902	2325045	168
2020-07-05	54.69	59.97	5.11	59.8	60.15	59	500	59.95	20	52	13731	825042	72
2020-06-30	52.68	54.69	5.26	57.94	57.94	52.45	0	0	2874	55.16	52446	2868452	195
2020-06-29	52.65	52.68	-0.65	52	52.99	51.31	12039	52.9	2993	51.32	3262	171848	25
2020-06-28	53	52.65	-1.8	51.2	53	51.16	10943	52.5	10522	51	1913	100728	10
2020-06-25	50.89	50.94	0.11	51	51.5	50.7	9222	51.94	20799	51	4800	244502	34
2020-06-24	51.43	50.89	-0.53	50.9	51.5	50.51	9242	52.12	2991	50.77	1330	67680	12
2020-06-23	50.25	51.43	1.87	52.12	52.12	50.41	8128	52.13	2943	51	611	31426	7
2020-06-22	50.25	50.25	0.05	50.3	50.35	50.25	7218	52.89	2554	50.4	525	26403	7
2020-06-21	50.22	50.25	0.78	51	51	50	7118	52.39	4811	50.4	1520	76380	11
2020-06-18	51.04	50.22	-1	50.04	51	50.04	7449	52.64	4703	50.27	1000	50223	8
2020-06-17	52.94	51.04	-1.94	51	51.5	51	10334	52.99	5872	51	3320	169442	12
2020-06-16	52.96	52.94	-1.46	51.5	52.99	51.5	9735	52.99	6456	51.5	89396	4732704	25
2020-06-15	52.06	52.06	0.44	52.5	52.5	51.03	7600	52.98	2674	51.02	61352	3193871	10
2020-06-14	52	52.06	0.39	52.39	52.39	51.99	8329	52.98	2624	50.88	900	46854	10
2020-06-11	52.04	52	-0.04	52	52	52	7871	52.99	1124	50.88	838	43576	3
2020-06-10	51.11	52.04	0.14	51.25	52.75	51.25	7942	52.8	2424	51.25	741	38562	9
2020-06-09	53.15	51.11	-0.3	52.85	52.85	51	7000	53	3624	51	4035	206234	12
2020-06-08	50.9	53.15	0.7	51.6	54.15	51.44	6733	53.9	2758	51.02	3785	201157	31
2020-06-07	49.9	50.9	1.55	51.45	51.45	49.5	2700	51.45	2658	50.88	8664	440970	35
2020-06-04	49.29	49.9	0.71	50	50	49.48	1959	50.94	1331	48.5	2300	114783	17
2020-06-03	48.1	49.29	1.05	49.15	49.94	49.15	2986	49.99	1701	48.5	857	42240	7
2020-06-02	48.1	48.1	1.35	49.45	49.45	48.5	3131	49.45	1551	48.5	505	24638	9
2020-05-31	49.13	49.01	-0.63	48.5	49.99	47.1	1299	51.4	300	47.11	1653	81018	13
2020-05-17	49.25	49.25	-0.23	49.02	49.25	49.02	1863	51.47	907	49.01	200	9827	2
2020-05-14	49.24	49.25	-0.21	49.03	49.59	49.03	1813	51.47	1101	49.02	950	46791	9
2020-05-13	49.94	49.24	-0.84	49.1	49.7	49.1	2935	51.47	964	49.02	723	35598	7
2020-05-12	49.23	49.94	0.49	49.72	50.5	49.7	2083	51.88	1449	49.7	1455	72656	13
2020-05-11	49.88	49.23	-0.62	49.26	50.1	49.05	1759	51.95	895	49.01	2484	122277	26
2020-05-10	50.35	49.88	-0.35	50	50.2	49.5	2739	51.95	755	49.03	2260	112734	24
2020-05-07	52.91	50.35	-2.7	50.21	52.9	50	4903	51.98	815	50	8357	420784	38
2020-05-06	51.01	52.91	2.49	53.5	53.5	51.99	5912	53	1795	50.55	1005	53174	12
2020-05-05	50.59	51.01	0.41	51	51.02	51	1281	52.98	1415	50.2	1295	66058	4
2020-05-04	52.23	50.59	-1.87	50.36	53	50	2693	52.99	1285	50.2	2045	103460	22
2020-05-03	54.41	52.23	-2.89	51.52	53.5	51.07	3369	54	1679	50.9	1384	72294	19
2020-04-30	53.1	54.41	0.43	53.53	55.29	53.53	1149	56.89	3469	53.35	2687	146194	21
2020-04-29	51.74	53.1	1.56	53.3	55.25	51.9	3811	55.5	4165	53.35	21795	1157343	86
2020-04-28	50.98	51.74	0.87	51.85	51.92	51.03	3461	51.93	3515	51.03	1365	70627	7
2020-04-27	50.9	50.98	-0.02	50.88	51.03	50.88	4562	51.94	3348	50.88	716	36504	7
2020-04-26	50.88	50.9	0.12	51	51.9	50.5	3832	51.95	3197	50.87	3252	165535	30
2020-04-23	51.9	50.88	-0.9	51	51	50.5	4623	51.97	2680	50.8	4537	230856	30
2020-04-22	52.6	51.9	-0.8	51.8	52.52	51.51	4471	52.99	550	51.5	3776	195978	18
2020-04-21	52.47	52.6	0.23	52.7	52.7	52.49	6614	53	2290	52.51	2789	146720	20
2020-04-16	52.47	52.47	0.9	53.37	53.37	52.5	3708	53.37	1352	52.5	135	7153	2
2020-04-15	52.72	52.47	-0.37	52.35	52.8	52.33	5962	53.4	3449	52.21	1680	88147	18
2020-04-14	52.63	52.72	0.37	53	53	52.3	4880	53.4	4264	52.5	3990	210347	22
2020-04-13	52.25	52.63	0.35	52.6	53	52.01	3841	53.5	3337	52.2	5909	310979	40
2020-04-12	51.18	52.25	0.82	52	52.5	51.7	3789	52.8	16691	52.02	3945	206134	25
2020-04-09	50.28	51.18	1.37	51.65	51.79	51	2000	51.7	12791	51.3	2159	110487	15
2020-04-08	50.81	50.28	0.19	51	51	50	2249	51.75	3611	50.12	3383	170090	42
2020-04-07	50.03	50.81	0.47	50.5	51.77	50.5	2910	51.49	2923	49.76	5329	270744	44
2020-04-06	49.81	50.03	0.69	50.5	51.18	49.5	3017	51.14	3323	50.01	4323	216297	49
2020-04-05	50.3	49.81	-0.69	49.61	50.37	49.6	2668	51	2929	49.5	2270	113076	18
2020-04-02	50.94	50.3	0.06	51	51	50	2776	52.96	1465	50.1	6299	316826	29
2020-04-01	50.57	50.94	2.98	53.55	53.55	50.5	2626	53.49	3949	50.75	3402	173295	23
2020-03-31	50.46	50.57	0.3	50.76	51.9	50	1560	53.25	3375	50.73	6641	335835	35
2020-03-30	52	50.46	-2	50	52	50	2045	53.13	2404	49.5	8037	405566	48
2020-03-29	51.8	52	-0.3	51.5	54	51.5	1606	54	830	50.04	3074	159844	19
2020-03-26	50.86	51.8	1.14	52	52	51	755	53.78	1738	51.05	7441	385471	92
2020-03-25	52.3	50.86	-0.91	51.39	52	50	2127	50	1517	50.15	5804	295182	27
2020-03-24	52.76	52.3	1.03	53.79	53.83	51.06	6049	53.79	1811	51.06	1818	95088	16
2020-03-23	51.48	52.76	1.02	52.5	53	51.05	1374	54	1620	51.62	1171	61783	13
2020-03-22	51.48	51.48	1.52	53	53.99	52.25	900	54	1970	51.01	462	24431	5
2020-03-19	52.58	51.48	-1.4	51.18	52.5	50.78	1962	53.99	1670	51.01	1369	70478	15
2020-03-18	53.55	52.58	-3.55	50	55	50	1970	54.95	300	48.56	8007	421008	46
2020-03-17	55.81	53.55	-0.01	55.8	55.8	52.1	2657	56.99	2352	53.1	10284	550723	38
2020-03-16	54.9	55.81	-2.7	52.2	56.5	52	4547	55.8	2287	52.1	6104	340647	18
2020-03-15	54.88	54.9	-0.38	54.5	56	51.1	2241	56.35	1601	51.5	8719	478656	48
2020-03-11	52.48	54.88	3.52	56	56	54	841	56.35	594	52.01	6515	357519	34
2020-03-10	51.24	52.48	2.36	53.6	54	50.25	541	54.5	90	50	4613	242076	39
2020-03-09	52.9	51.24	-1.4	51.5	52.62	50.13	2521	52	110	50	3802	194807	33
2020-03-08	57.5	52.9	-3.5	54	54	52.1	4671	54.5	1057	52.6	739	39090	11
2020-03-05	55.96	57.5	0.64	56.6	58.58	56	2871	58.6	2785	54	6592	379070	37
2020-03-04	53.3	55.96	3.7	57	58	54	1315	57.9	2774	52.5	3468	194054	23
2020-03-03	49.36	53.3	4.93	54.29	54.29	49.36	0	0	2556	52.03	6247	332959	56
2020-03-02	49.97	49.36	1.52	51.49	51.49	49	225	53	848	48.52	1305	64420	11
2020-03-01	53.12	49.97	-3.12	50	51.01	49	1325	53	345	48.52	4528	226273	31
2020-02-27	54.03	53.12	-1.99	52.04	54.01	52	450	55.5	369	50.5	5716	303654	26
2020-02-26	55.17	54.03	-1.17	54	56.97	54	2724	56.88	1381	54.01	1726	93249	14
2020-02-12	57.36	60.37	2.64	60	62.7	59.06	5734	60.9	3827	58	15080	910423	103
2020-02-11	53.97	57.36	5.39	59.36	59.36	53.98	0	0	7884	59.36	43531	2496949	145
2020-02-10	53.97	53.97	-53.97	0	0	0	3711	53.98	4077	52	0	0	0
2020-02-09	53.97	53.97	-53.97	0	0	0	3041	54	4777	52	0	0	0
2020-02-06	51.99	53.97	0.51	52.5	54	52.5	2911	54	2677	51.75	1870	100925	12
2020-01-16	55.34	55.34	0.65	55.99	55.99	55.99	5603	55.95	2620	54.1	53	2967	1
2020-01-15	55.34	55.34	-1.34	54	56.49	54	6256	55.99	3213	53.51	22	1215	2
2020-01-14	55.34	55.34	1.15	56.49	56.49	56.49	5915	56.5	2793	53.5	8	452	1
2020-01-13	55.33	55.34	-2.08	53.25	56	53.25	5342	56.5	2443	53.02	1785	98785	17
2019-12-12	54.07	54.07	-0.57	53.5	54.01	53.5	2864	56.68	1014	53.5	247	13288	3
2019-12-11	55.13	54.07	-1.12	54.01	55	54.01	3975	56.68	1357	54.01	2850	154102	16
2019-12-10	55.13	55.13	-1.06	54.07	54.22	54.01	3937	56.99	1895	54.04	315	17035	5
2019-12-09	55.13	55.13	-0.98	54.15	55	54.15	3517	57	1982	54.1	251	13631	4
2019-12-08	57	55.13	-2.9	54.1	56.04	54.1	4924	57	1526	54.1	6150	339028	36
2019-12-05	57	57	-0.5	56.5	57	56.5	3674	57.4	3352	56.5	250	14156	4
2019-12-04	57	57	-0.49	56.51	56.7	56.5	3271	57.5	3650	56.5	195	11038	4
2019-12-03	57	57	-0.5	56.5	56.5	56.5	4512	57.5	921	56.5	30	1695	1
2019-12-02	57	57	-0.5	56.5	57.5	56.5	4712	57.5	701	56.5	18149	1034502	35
2019-12-01	56.75	57	0.25	57	57	57	4086	57.9	2150	56.5	1750	99750	6
2019-11-28	57	56.75	-0.49	56.51	56.9	56.51	4418	57.6	750	56.5	544	30872	7
2019-11-27	57.01	57	-0.01	57	57	57	5799	57.6	1349	56.5	750	42750	2
2019-11-26	57.01	57.01	-0.16	56.85	57.01	56.84	5034	57.79	1549	56.5	425	24192	3
2019-11-25	57.04	57.01	0.86	57.9	57.9	57	4563	58	1549	56.5	2994	170698	12
2019-11-24	56.73	57.04	0.27	57	57.75	56.75	7396	58.33	2286	56	2491	142080	16
2019-11-21	56.79	56.73	-0.07	56.72	56.75	56.72	9046	58.32	3199	56	2410	136733	8
2019-11-20	56.79	56.79	-56.79	0	0	0	10908	58.3	3199	56	0	0	0
2019-11-19	56.73	56.79	0.02	56.75	57	56.71	10445	58.3	3199	56	4372	248299	17
2019-11-18	57.07	56.73	-0.36	56.71	56.75	56.71	10045	58.3	2888	56.02	1140	64668	4
2019-11-17	56.62	57.07	1.63	58.25	58.38	56.5	10119	58.28	3568	56.02	2759	157459	21
2019-11-14	56.54	56.62	0.06	56.6	58.48	56.5	7830	58.43	1569	56.52	1249	70718	11
2019-11-13	57.02	56.54	-0.51	56.51	58.48	56.51	7970	57.99	2018	56.5	930	52581	10
2019-11-12	57.02	57.02	0.55	57.57	57.57	57.57	7538	58.5	2518	56.5	112	6448	1
2019-11-11	58.02	57.02	-1.02	57	57.03	57	9738	58.5	3018	56.5	600	34212	2
2019-11-07	56.9	58.02	1.5	58.4	58.4	58	8608	58.8	2078	56.5	790	45836	5
2019-11-06	56.82	56.9	0.18	57	57.5	56.75	9160	58	2518	56.5	1770	100710	10
2019-11-05	57.07	56.82	-0.07	57	57.07	56.75	9040	58.8	2668	56.75	1295	73584	5
2019-11-04	57.67	57.07	0.33	58	58.5	56.67	8185	58.8	3763	56.66	2091	119333	15
2019-11-03	56.94	57.67	0.16	57.1	59	57	4205	58.87	2250	56.66	1812	104500	16
2019-10-31	56.94	56.94	0.05	56.99	56.99	56.94	2649	56.99	1082	56.61	300	17085	2
2019-10-30	56.5	56.94	0.06	56.56	57.5	56.5	5021	57.25	3249	56.55	2059	117231	15
2019-10-29	56.18	56.5	0.03	56.21	58	56	4307	57.99	2234	56.22	4685	264689	35
2019-10-28	56.42	56.18	-0.29	56.13	57	56.02	5507	58.8	1511	56.05	550	30902	9
2019-10-27	56.29	56.42	-0.29	56	58.79	56	3505	57.99	1072	56	1012	57102	10
2019-10-24	57.45	56.29	-1.45	56	57	56	5382	59.89	1089	55.05	7279	409728	42
2019-10-23	58.92	57.45	0.08	59	59.5	56.13	4260	59	1109	56.13	2142	123048	16
2019-10-22	56.23	58.92	1.77	58	60	55	2433	60.05	2532	58	6748	397601	59
2019-10-21	57.18	56.23	-1.68	55.5	57	55.5	2398	57.95	1146	55.5	700	39363	9
2019-10-20	57.18	57.18	-0.63	56.55	57	56.5	2378	59	1337	56	515	29179	5
2019-10-17	57.18	57.18	1.32	58.5	58.5	57	2378	58.97	1437	56.5	328	18908	4
2019-10-16	57.18	57.18	-0.68	56.5	57	56.5	2008	59.59	1440	56.5	220	12481	3
2019-10-15	57.18	57.18	-0.18	57	57.01	57	2033	59.73	1465	56.5	379	21605	3
2019-10-14	57.04	57.18	-0.04	57	57.5	57	2033	59.73	1584	57	1914	109436	10
2019-10-13	57.93	57.04	-0.78	57.15	57.15	57	2771	59.73	1293	57.15	578	32967	6
2019-10-10	57.95	57.93	-0.44	57.51	58.5	57.5	2874	59.73	2105	57.01	1590	92116	16
2019-10-09	58.05	57.95	-0.05	58	58	57.6	2416	59.6	2209	57.6	610	35349	5
2019-10-08	57.69	58.05	0.06	57.75	58.26	57.75	1643	59.75	1550	57.6	2061	119639	11
2019-10-07	57.69	57.69	-0.09	57.6	57.6	57.6	1873	59.79	1039	57.6	66	3802	2
2019-10-03	58.08	57.69	-0.48	57.6	58	57.5	3592	59.79	905	57	1074	61963	8
2019-10-02	59.68	58.08	-2.18	57.5	58.5	57.5	4442	59.89	1278	57	2217	128775	19
2019-10-01	57.97	59.68	0.05	58.02	62	58.02	4042	59.9	1805	58.04	1801	107491	17
2019-09-30	57.67	57.97	0.83	58.5	58.5	57.5	393	62.98	405	55.5	1010	58547	12
2019-09-29	55.03	57.67	4.22	59.25	59.25	55.3	400	59.45	4042	58	2631	151725	30
2019-09-26	54.05	55.03	1.25	55.3	55.3	54.98	1185	55.3	2220	53.5	1885	103726	21
2019-09-25	50.33	54.05	4.17	54.5	54.5	53.9	500	55	688	51.4	1120	60532	12
2019-09-24	55.39	50.33	-5.37	50.02	53.99	50	1790	53	70	49.86	6161	310060	18
2019-09-22	62.49	56.82	-6.22	56.27	62	56.27	4485	63.98	180	57	10440	593202	63
2019-09-18	61.11	61.11	-0.51	60.6	60.61	60.6	3135	63.24	759	60.5	150	9091	2
2019-09-17	62.08	61.11	-1.48	60.6	61.8	60.5	3997	62.5	759	60.5	4235	258806	26
2019-09-15	62.89	62.58	-0.09	62.8	62.8	62.46	4200	64	2609	62.42	606	37923	5
2019-09-12	62.09	62.89	0.71	62.8	63	61.51	3682	63.99	2781	62.32	1243	78173	6
2019-09-11	62.38	62.09	0.62	63	63	61.51	4501	63.91	3254	61.51	760	47188	6
2019-09-10	63.05	62.38	-1.04	62.01	62.55	62.01	3781	64.5	2754	62.01	3413	212901	19
2019-09-09	63.17	63.05	-0.66	62.51	63.95	62.51	3863	64.9	1388	62.51	2236	140986	13
2019-09-08	63.17	63.17	-0.17	63	64	63	4816	63.99	2035	62.76	265	16820	2
2019-09-05	64.17	63.17	-0.17	64	64.5	62.95	4724	64	1635	62.52	1184	74793	11
2019-08-25	62.52	62.5	-0.42	62.1	63.5	62.1	6305	64.5	2407	62.1	2067	129199	22
2019-08-22	63.21	62.52	-0.69	62.52	62.55	62.5	5394	64.5	4278	62.53	1108	69279	8
2019-08-21	62.8	63.21	1.2	64	64	62.51	6684	64	5333	62.5	883	55817	8
2019-08-20	63.72	62.8	-1.17	62.55	63.99	62.51	6865	64.5	4956	62.51	2100	131878	11
2019-08-19	62.73	63.72	-0.23	62.5	64.85	62.5	3177	64.5	5061	62.05	1251	79717	13
2019-08-18	62.28	62.73	0.72	63	63	62.5	2678	64	6986	62.02	1539	96538	18
2019-08-15	63.37	62.28	-1.25	62.12	64	62.01	4217	64	5486	62.02	2511	156399	28
2019-08-15	63.37	62.28	-1.25	62.12	64	62.01	4217	64	5486	62.02	2511	156399	28
2019-08-15	63.37	62.28	-1.25	62.12	64	62.01	4217	64	5486	62.02	2511	156399	28
2019-08-08	59.25	61.52	3.25	62.5	62.5	60	2896	62.55	3483	61.11	26815	1649783	48
2019-08-08	59.25	61.52	3.25	62.5	62.5	60	2896	62.55	3483	61.11	26815	1649783	48
2019-08-08	59.25	61.52	3.25	62.5	62.5	60	2896	62.55	3483	61.11	26815	1649783	48
2019-08-08	59.25	61.52	3.25	62.5	62.5	60	2896	62.55	3483	61.11	26815	1649783	48
2019-08-08	59.25	61.52	3.25	62.5	62.5	60	2896	62.55	3483	61.11	26815	1649783	48
2019-08-08	59.25	61.52	3.25	62.5	62.5	60	2896	62.55	3483	61.11	26815	1649783	48
2019-08-08	59.25	61.52	3.25	62.5	62.5	60	2896	62.55	3483	61.11	26815	1649783	48
2019-08-08	59.25	61.52	3.25	62.5	62.5	60	2896	62.55	3483	61.11	26815	1649783	48
2019-08-08	59.25	61.52	3.25	62.5	62.5	60	2896	62.55	3483	61.11	26815	1649783	48
2019-08-08	59.25	61.52	3.25	62.5	62.5	60	2896	62.55	3483	61.11	26815	1649783	48
2019-08-08	59.25	61.52	3.25	62.5	62.5	60	2896	62.55	3483	61.11	26815	1649783	48
2019-08-08	59.25	61.52	3.25	62.5	62.5	60	2896	62.55	3483	61.11	26815	1649783	48
2019-08-07	59.64	59.25	-0.34	59.3	61	58.03	1690	61	1191	58.11	1220	72283	15
2019-08-06	59.2	59.64	-0.2	59	62.2	59	745	64.49	591	58.03	786	46880	5
2019-08-05	61.56	59.2	-4.46	57.1	61	57.1	745	64.5	785	57.1	1243	73585	20
2019-08-04	62.82	61.56	-5.82	57	63	57	1199	64.5	1268	58.01	4239	260948	29
2019-08-01	62.37	62.82	0.13	62.5	64.75	62.4	580	65.25	37	62.25	860	54025	9
2019-08-01	62.37	62.82	0.13	62.5	64.75	62.4	580	65.25	37	62.25	860	54025	9
2019-08-01	62.37	62.82	0.13	62.5	64.75	62.4	580	65.25	37	62.25	860	54025	9
2019-07-25	63.07	63.07	-63.07	0	0	0	567	66.89	312	62.51	0	0	0
2019-07-24	63.07	63.07	0.35	63.42	63.5	63.42	895	68.99	1170	63.47	105	6668	3
2019-07-22	62.82	63.07	2.18	65	69	62.25	845	68.99	1730	63	1547	97574	11
2019-07-21	62.82	62.82	-0.57	62.25	64	62.25	400	68	1138	63.25	400	25230	5
2019-07-18	62.82	62.82	0.33	63.15	63.51	63.15	400	68	1057	62.85	170	10767	3
2019-07-18	62.82	62.82	0.33	63.15	63.51	63.15	400	68	1057	62.85	170	10767	3
2019-07-18	62.82	62.82	0.33	63.15	63.51	63.15	400	68	1057	62.85	170	10767	3
2019-06-27	66.09	69.47	5.4	71.49	71.49	67.5	524	72.48	1175	67.98	1391	96628	17
2019-06-27	66.09	69.47	5.4	71.49	71.49	67.5	524	72.48	1175	67.98	1391	96628	17
2019-06-24	66.97	66.09	-0.97	66	66.2	66	1938	69.9	529	63.1	600	39655	6
2019-06-23	66.97	66.97	-0.67	66.3	66.3	66.1	1723	68.99	255	66.1	200	13240	2
2019-06-20	66.97	66.97	-66.97	0	0	0	1700	68.99	355	66.1	0	0	0
2019-06-20	66.97	66.97	-66.97	0	0	0	1700	68.99	355	66.1	0	0	0
2019-06-20	66.97	66.97	-66.97	0	0	0	1700	68.99	355	66.1	0	0	0
2019-06-13	68.11	68.11	-0.11	68	68.87	68	1676	70.7	1080	68	258	17632	5
2019-06-12	68.11	68.11	0.79	68.9	68.9	68.35	2281	70.7	1318	68.87	150	10280	2
2019-06-11	69.55	68.11	-1.22	68.33	68.33	68.03	2166	69.99	1824	68.36	520	35416	3
2019-06-10	68.13	69.55	0.88	69.01	70	68	1196	70.9	1626	69.01	1863	129569	17
2019-06-09	69.59	68.13	-2.07	67.52	71	67.3	2419	71.5	1936	67.51	1505	102531	9
2019-06-03	67.31	69.59	2.66	69.97	69.98	67	796	69.97	1615	67.08	678	47185	9
2019-06-02	67.31	67.31	0.69	68	68	68	979	69	1055	63.15	300	20400	3
2019-05-30	68.36	67.31	-1.36	67	67.51	67	832	70.8	405	66.2	1735	116788	7
2019-05-23	70	69.58	-2	68	70	66.6	1879	73	189	66.6	2175	151340	10
2019-05-22	69.15	70	0.85	70	70	70	1704	72	875	68	2000	140000	6
2019-05-21	69.91	69.15	0.09	70	70	68.4	1814	72	897	68.4	3457	239062	25
2019-05-20	69.96	69.91	0.04	70	70	68.9	1714	72	742	69.01	3500	244677	10
2019-05-19	70.84	69.96	-0.36	70.48	74	69.25	2039	73.47	439	69	3545	248007	22
2019-05-16	70.09	70.84	0.66	70.75	71.25	70.75	1119	74	2479	69.17	1250	88551	4
2019-05-15	70.09	70.09	-70.09	0	0	0	1239	73	2479	69.16	0	0	0
2019-05-14	70.09	70.09	-0.09	70	70	70	1129	74	1964	69.13	50	3500	1
2019-05-13	69.27	70.09	1.73	71	71.01	69.1	760	74	1765	68.4	5936	416028	16
2019-05-12	70.3	69.27	-1.05	69.25	69.5	69.25	1449	71	1765	68.4	1033	71556	6
2019-05-09	69.9	70.3	-0.35	69.55	71	69.55	449	74	351	68.35	5179	364079	17
2019-05-06	72.5	68.95	-3.5	69	71.1	68	1484	74	530	69.01	1405	96877	5
2019-05-05	74.95	72.5	-2.85	72.1	75	72.1	5238	74.98	625	72.01	3751	271963	27
2019-05-02	74.95	74.95	-1.93	73.02	76.9	73.02	4189	75.99	3375	73.01	160	11723	4
2019-04-30	74.97	74.95	-0.02	74.95	74.95	74.95	3312	76.9	3325	73.01	2636	197568	1
2019-04-24	74.02	74.97	-0.87	73.15	75.35	73.15	3381	76.9	2875	73.01	589	44158	4
2019-04-23	74.2	74.02	-1.2	73	75.9	72.5	6681	75	3135	72.26	5613	415480	16
2019-04-22	74.2	74.2	-1.2	73	78.77	73	7793	75.99	2985	73.01	140	10335	2
2019-04-21	76.28	74.2	-3.28	73	75.01	73	7381	78.99	650	70	5054	374995	31
2019-04-18	76.68	76.28	-1.68	75	77	75	6111	79	2163	75	1337	101985	10
2019-04-17	75.69	76.68	0.31	76	79.59	74	7111	79	2869	74.05	2131	163399	16
2019-04-16	76.98	75.69	-2.83	74.15	76.5	74	9575	77.49	1039	74.12	5434	411279	21
2019-04-15	79.16	76.98	-2.56	76.6	77.98	76.5	11950	77.97	1345	76.5	3293	253489	26
2019-04-14	79.65	79.16	-1.65	78	81.5	78	13059	79.97	2850	77	1270	100529	17
2019-04-11	79.46	79.65	0.42	79.88	81.49	78.1	8876	80.95	2963	78.3	10047	800214	75
2019-04-10	77.75	79.46	0.75	78.5	81.5	76	12428	81	2979	78	29585	2350757	136
2019-04-03	77.89	78.6	-1.39	76.5	79.49	76.5	7110	78.3	810	75.1	6622	520480	72
2019-04-02	80.04	77.89	-2.44	77.6	78.9	77	9435	80	1010	76.8	12945	1008281	75
2019-04-01	79.4	80.04	-0.4	79	84	78	5875	80.8	2259	78	16489	1319727	233
2019-03-27	72.64	72.64	-72.64	0	0	0	4433	73.75	1693	70.15	0	0	0
2019-03-26	71.66	72.64	1.34	73	73.9	70.07	4851	73.93	1788	70.1	6664	484099	33
2019-03-25	72.3	71.66	-0.46	71.84	72	71	5500	73.25	1668	70.25	1685	120743	16
2019-03-24	72.18	72.3	0.82	73	73	72	5647	73.25	2663	70.05	25794	1864946	29
2019-03-21	70.06	72.18	2.94	73	73	70.99	3632	73.49	2863	70.05	8719	629355	51
2019-03-20	70.34	70.06	-0.34	70	70.08	70	4098	71	2863	70.05	520	36429	6
2019-03-19	71	70.34	-0.94	70.06	70.8	70.01	4223	71	3380	70.05	1060	74560	12
2019-03-14	72.07	71.04	-1.07	71	71.5	71	3941	72.49	6280	70.81	3620	257177	18
2019-03-11	70.5	71.87	0.27	70.77	72.1	70.77	4203	72.15	3800	70.5	1861	133759	21
2019-03-10	71.21	70.5	-0.5	70.71	71	70	4396	72	3175	70.5	3275	230874	22
2019-02-27	72.05	72.05	-0.35	71.7	71.7	71.7	5751	73.83	4224	71.5	100	7170	1
2019-02-25	72.42	73.45	1.58	74	74.08	73	5733	74.74	4279	72.2	18473	1356845	62
2019-02-17	72.98	72.98	-72.98	0	0	0	0	0	0	0	0	0	0
2019-02-14	73.56	72.98	-1.56	72	73.5	72	9149	73.92	4129	72	4921	359139	22
2019-01-10	72.65	72.61	1.35	74	74	71.35	5532	74.23	4493	72.14	4881	354433	37
2018-12-30	67.46	66.84	0.43	67.89	68	66.66	1555	68	1956	66.15	1228	82077	16
2018-12-27	68.06	67.46	-0.06	68	68.25	66.5	1205	68	2475	66.62	4295	289735	22
2018-12-26	67.43	68.06	0.08	67.51	68.5	67.51	2135	70	2541	67.5	788	53631	11
2018-12-25	67.39	67.43	0.61	68	68.01	67	2335	70	2506	66.31	2652	178815	21
2018-12-24	69.01	67.39	0.64	69.65	69.65	66.55	3265	70	1919	67.3	2635	177569	23
2018-11-14	71.89	70.38	0.11	72	72	70	3650	72.5	1375	68.02	3323	233882	27
2018-11-13	72.38	71.89	-1.37	71.01	73	71	3699	72.9	515	70.02	1366	98203	14
2018-11-12	72.2	72.38	0.1	72.3	73.96	72.12	3340	73.89	917	72.4	720	52115	5
2018-11-11	73.7	72.2	-1.59	72.11	73.05	72	5741	75.45	797	72.11	3565	257390	22
2018-11-01	76.31	73.65	-2.3	74.01	74.5	73.1	12224	77.99	769	72.02	471	34691	8
2018-10-31	77.93	76.31	-2.13	75.8	78.95	72.12	13938	77.93	1144	72.35	8705	664295	54
2018-10-30	74.5	77.93	1.55	76.05	79.99	76	7835	78.94	2300	76.05	12499	974005	78
2018-10-29	68.93	74.5	6.07	75	75.82	69	0	0	4410	72.11	14997	1117330	99
2018-10-28	69.71	68.93	-0.73	68.98	70.02	68	2296	74.25	2890	67	3371	232380	34
2018-10-25	74.33	69.71	-5.17	69.16	72.48	68	9823	73.85	1032	69.02	2598	181098	27
2018-10-24	78.5	74.33	-7.85	70.65	78.49	70.65	13822	76.48	84	70.65	8113	603003	51
2018-10-23	76.81	78.5	-0.56	76.25	82.89	76.1	10700	79.89	2832	76	12131	952314	101
2018-10-22	69.58	75.55	5.41	74.99	76.47	71	385	76.5	4997	74.99	21735	1642044	169
2018-10-21	66.27	69.58	3.83	70.1	71	66.3	560	71	3175	68.75	11918	829205	101
2018-10-18	60.57	66.27	6.05	66.62	66.62	63.95	0	0	4282	65.5	12148	805037	88
2018-10-17	62.16	60.57	-0.16	62	62.51	60	1599	64.49	1687	61	2072	125493	13
2018-10-16	62.16	62.16	1.84	64	64	64	1996	64	2572	62.5	3	192	1
2018-10-15	62.16	62.16	0.35	62.51	62.51	62.51	1865	64	2296	60.54	150	9377	1
2018-10-14	62.16	62.16	2.34	64.5	64.5	64.5	900	64.5	1635	60.52	8	516	1
2018-10-11	63.58	62.16	-0.59	62.99	62.99	60.51	1608	66	1205	60.5	2044	127063	18
2018-10-10	65.26	63.58	-1.76	63.5	64.8	63.5	4583	66.58	1051	62	783	49786	5
2018-10-09	65.26	65.26	-2.76	62.5	63.5	62.5	4418	67.79	566	62	398	25193	5
2018-10-08	65.26	65.26	-2.26	63	64	63	3558	67.9	516	62	350	22152	4
2018-10-02	67.5	67.5	-1.5	66	68	66	3184	68	2368	66.52	420	28122	8
2018-10-01	68.83	67.5	-1.33	67.5	67.5	67.5	2720	68	1900	67	1100	74252	8
2018-09-30	66.25	68.83	4.35	70.6	70.99	66.4	620	70.6	563	66.5	5021	345619	51
2018-09-13	71.01	70.99	0.98	71.99	71.99	70.71	3217	71.99	575	71.01	1470	104353	6
2018-09-12	72.28	71.01	-1.63	70.65	71.25	70.65	3332	72.8	1183	70.66	2320	164747	16
2018-09-10	73.06	72.28	-1.56	71.5	73	71.5	6939	74.5	2070	71.12	2781	201012	24
2018-09-09	73.1	73.06	-0.19	72.91	74.5	72.9	6909	74.5	3120	72.8	588	42960	10
2018-09-06	73.63	73.1	-0.63	73	73.3	73	6655	74.5	3020	72.8	678	49561	10
2018-09-05	75.61	73.63	-1.61	74	76.98	73.05	5692	76.67	3328	73.05	2534	186575	23
2018-09-04	73.07	75.61	1.93	75	76.96	72	5022	76.88	3213	73.57	8681	656415	73
2018-09-03	73.07	73.07	0.38	73.45	73.45	73.45	3033	73.97	1548	72	200	14690	1
2018-09-02	72.85	73.07	0.6	73.45	73.45	72.65	3383	73.99	1548	71.7	2379	173822	20
2018-08-30	72.67	72.85	0.33	73	73	72.72	2808	74	1425	71.7	1227	89389	7
2018-08-29	71.92	72.67	1.08	73	73.5	71.92	3585	74	1450	72.02	1244	90401	14
2018-08-28	71.87	71.92	-0.02	71.85	72.35	71.27	3174	73.7	1574	71.9	1947	140000	15
2018-08-27	71.87	71.87	0.63	72.5	72.5	72	2825	74	945	71	110	7970	2
2018-08-26	71.87	71.87	-71.87	0	0	0	3125	72.6	1225	71.35	0	0	0
2018-08-19	71.87	71.87	-0.37	71.5	71.5	71.1	2055	72.6	885	71	309	22010	3
2018-08-15	71.03	71.03	1.46	72.49	72.49	71	2114	72.6	1950	71	74	5255	2
2018-08-12	74.13	74.14	-0.13	74	75	73.65	4222	75.69	5399	73.6	2169	160819	17
2018-08-02	73.71	74.28	-0.06	73.65	75.75	73.55	2405	76	7406	72	1255	93224	9
2018-08-01	71.8	73.71	1.2	73	76	72.05	2221	76	8136	72	3123	230189	26
2018-07-31	71.8	71.8	1.2	73	73	72.26	2474	73.9	4298	71.1	379	27489	8
2018-07-30	71.76	71.8	0.24	72	72.01	71	2865	72.9	4676	72	1244	89318	5
2018-07-29	71.88	71.76	-0.38	71.5	72	71.5	2536	74.69	6026	71	2000	143511	9
2018-07-24	73.38	73.42	0	73.38	75	72.75	3087	75.4	2583	72.76	2039	149702	10
2018-07-15	74.82	74.03	-0.81	74.01	74.08	73.6	1616	77.46	2728	74.01	523	38716	6
2018-07-12	76.51	74.82	-2.01	74.5	75.03	74.5	2609	77.88	3073	74.01	815	60982	11
2018-07-09	75.96	75.96	0.54	76.5	76.5	72.5	806	78	1726	74.54	375	27771	6
2018-07-08	77.53	75.96	-5.27	72.26	77.37	72.25	2966	77.5	328	72.25	2083	158221	29
2018-07-05	77.53	77.53	-0.2	77.33	77.5	77.33	2876	79.79	1153	77.31	385	29828	10
2018-07-03	79.73	78.77	-1.23	78.5	80.75	77.2	4305	80.7	1768	77.21	983	77431	14
2018-07-02	81.7	79.73	-2.7	79	80.13	77.02	3660	81	1786	77.17	5925	472409	24
2018-06-28	77.94	81.7	2.12	80.06	82.5	80	2629	82.42	3692	80	9013	736349	62
2018-06-27	75.7	77.94	5	80.7	80.7	74	2186	80.92	4635	77.01	9003	701674	53
2018-06-26	78.97	75.7	-3.97	75	78	75	5281	79.49	3029	74.07	2743	207639	17
2018-06-25	78.72	78.97	-0.72	78	79.96	78	4505	79.74	4657	76.03	2258	178307	20
2018-06-21	78.67	78.94	0.33	79	79.92	78.15	4439	79.98	4765	78	3666	289396	19
2018-06-20	78.61	78.67	-0.31	78.3	79	78.25	5287	79.98	4434	78	3697	290839	26
2018-06-19	74.84	78.61	4.66	79.5	79.9	77.97	5273	79.88	3527	78	6196	487068	52
2018-06-14	74.97	74.84	2.48	77.45	77.45	74	2537	77.96	1912	73.66	2063	154404	22
2018-06-13	74.97	74.97	0.03	75	75	74.9	3045	77.96	1972	73.5	1372	102864	11
2018-05-31	80.39	78.8	-1.84	78.55	80.15	77.27	2923	81.48	605	78.1	3783	298086	34
2018-05-30	80.6	80.39	-0.49	80.11	80.6	80.05	3822	80.87	752	80.05	3144	252763	32
2018-05-29	80.55	80.6	0.01	80.56	80.7	80.5	2972	81.79	1942	80.5	2627	211734	17
2018-05-28	80.44	80.55	0.26	80.7	80.9	80.02	3551	81.79	1348	80.07	833	67099	12
2018-05-23	81.82	81.68	0.17	81.99	82	81.05	5197	81.99	5089	81.34	1402	114516	13
2018-05-22	81.8	81.82	0.55	82.35	82.44	81.17	5467	82.42	3980	80.52	3939	322286	31
2018-05-21	81.06	81.8	1.06	82.12	82.35	81	3476	82.18	5390	80.51	1550	126790	14
2018-05-20	81.06	81.06	-0.36	80.7	81	80.5	3403	82.44	3084	80.52	340	27497	7
2018-05-17	81.01	81.06	0	81.01	81.5	81	2508	82.5	2383	81	14036	1137825	67
2018-05-16	80.42	81.01	0.73	81.15	82.49	80.08	3208	82.48	2645	81	8343	675840	63
2018-05-15	81.97	80.42	-0.82	81.15	82.75	80	1497	82.5	700	80.01	780	62727	5
2018-05-14	84.12	81.97	-3.11	81.01	83.3	81.01	3399	83.97	1431	81	5906	484130	42
2018-05-13	84.01	84.12	-0.01	84	85.5	83.6	1230	85.82	4170	83.7	5489	461741	37
2018-04-30	82.84	89.21	8.13	90.97	91	83.52	720	91.01	10258	85.02	28760	2565745	198
2018-04-29	80.43	82.84	5.06	85.49	85.49	80.01	2572	85.56	10692	80.51	19901	1648571	125
2018-04-26	82.31	80.43	-1.76	80.55	81.97	80.05	3717	83.72	9987	80	10031	806834	58
2018-03-18	204.55	203.64	0.74	205.29	209.99	202.02	4625	209.99	1393	203.01	2700	549827	69
2018-03-15	208.21	204.55	-0.61	207.6	209.89	202	4814	209.99	1320	202	4656	952383	80
2018-03-14	211.05	208.21	-6.05	205	214	205	6232	210	1556	201.01	5640	1174320	99
2018-03-13	210.36	211.05	0.24	210.6	215	209.53	6475	214.99	2820	209	8364	1765222	99
2018-03-12	213.49	210.36	-2.29	211.2	216.88	208.6	6734	215.99	1591	209.45	7921	1666280	95
2018-03-11	213.2	213.49	0.29	213.49	219	207.75	7806	217.23	1691	208	7470	1594779	124
2018-03-08	204.07	213.2	9.08	213.15	217.7	205	4087	217	3637	210.65	21042	4486150	284
2018-03-07	204.13	204.07	-2.83	201.3	208	200.15	4069	205	2443	200.1	7775	1586661	94
2018-03-06	207.44	204.13	-5.44	202	208.48	200	5453	205	130	192	7182	1466082	75
2018-03-05	191.85	207.44	13.75	205.6	210.99	205	1205	207.95	1108	205.11	18425	3822037	165
2018-03-04	182.69	191.85	15.3	197.99	198	182	50	200.5	3691	191.03	12602	2417737	159
2018-03-01	184.17	182.69	-0.17	184	184.58	182	2413	184.44	2714	181.5	713	130258	12
2018-02-28	183.2	184.17	-1.05	182.15	185.99	182.15	2264	185.74	3882	181.33	8180	1506542	53
2018-02-27	183.63	183.2	-0.52	183.11	184	182.35	6684	184	7738	183.12	5657	1036390	59
2018-02-26	185.12	183.63	-1.97	183.15	185	183.11	3265	187.89	6540	183.11	2646	485895	43
2018-02-25	185.47	185.12	-1.32	184.15	187	184.01	3710	187.98	6733	183.11	1756	325070	26
2018-02-22	186.94	185.47	-0.14	186.8	188	184.01	3197	187	6749	184.01	3051	565879	53
2018-02-21	188.05	186.94	-4.04	184.01	188.99	184.01	5129	186.98	6754	184.01	4479	837313	52
2018-02-20	185.14	188.05	1.36	186.5	189.9	185.5	4347	189	6755	186.17	2681	504177	41
2018-02-19	185.95	185.14	-0.95	185	187	184.83	4278	187.99	6444	185	3616	669452	43
2018-02-18	188.06	185.95	-4.06	184	191	184	3801	189	6305	184	3839	713870	55
2018-02-15	190	188.06	-3.5	186.5	191.02	186.5	2496	191	6470	186.02	1662	312561	39
2018-02-14	186.6	190	0.4	187	191.45	187	2061	190.88	6279	184.05	705	133952	14
2018-02-13	189.58	186.6	-5.56	184.02	189.33	184	3578	192	6279	181.1	3272	610543	44
2018-02-12	188.36	189.58	-0.81	187.55	192.99	187.05	4653	191.3	6654	182.9	4716	894064	64
2018-02-11	191.66	188.36	-4.35	187.31	191.44	187.05	2621	191.44	6516	187.05	1613	303831	27
2018-02-08	193.89	191.66	-3.89	190	196	189	3365	194.24	5557	187	3195	612367	53
2018-02-07	187.99	193.89	6.99	194.98	197	190.73	3435	196.97	5935	190	9452	1832630	66
2018-02-06	192.77	187.99	-4.71	188.06	192	185	5459	190.73	6174	188.51	7869	1479321	82
2018-02-05	194.14	192.77	-3.04	191.1	196	191.1	4846	199.98	4134	191.01	5052	973896	82
2018-02-04	199.79	194.14	-7.23	192.56	196.01	191.8	6113	196	1783	190.03	3109	603586	43
2018-02-01	199.36	199.79	-1.36	198	218.25	197.03	5891	204.5	1440	197.05	9059	1809938	118
2018-01-31	203.21	199.36	-5.72	197.49	205	195	3941	204.5	2701	194.51	20165	4020039	181
2018-01-30	197.47	203.21	2.03	199.5	211	199.12	4417	205	1999	198	36756	7469377	324
2018-01-29	198.53	197.47	-3.28	195.25	205	194.51	3560	200	1187	195.25	17293	3414837	118
2018-01-28	199.7	198.53	-3.18	196.52	200.01	196.51	2362	202	342	196	6086	1208239	84
2018-01-24	202.25	199.7	-2.25	200	202	199.06	2495	205.98	221	198	2020	403394	35
2018-01-23	202.28	202.25	-3.26	199.02	206	199	1191	205.99	571	198.5	5822	1177491	89
2018-01-22	215.19	202.28	-12.69	202.5	215	199	8346	209.98	161	198	64624	13072350	285
2018-01-21	220.63	215.19	-7.63	213	224.25	212.32	9378	222	1170	211	12955	2787842	145
2018-01-18	222.08	220.63	-0.08	222	224.5	218.1	7872	224.42	805	215.01	10625	2344165	97
2018-01-17	221.27	222.08	2.13	223.4	224.8	219.05	8709	224.48	1395	219	7987	1773739	73
2018-01-16	217.69	221.27	2.31	220	224.5	215.6	6702	223	1865	216.8	7227	1599100	76
2018-01-15	221	217.69	-1.1	219.9	220	215.1	6655	219.97	1150	215.01	4014	873810	58
2018-01-14	223.68	221	-3.69	219.99	225	218.8	6203	224.5	1654	218.19	7341	1622372	74
2018-01-11	215.94	223.68	4.56	220.5	230	218.6	5381	225.99	1010	219.01	22838	5108298	210
2018-01-10	213.65	215.94	1.35	215	219	212.15	3434	219	955	213.01	14473	3125314	115
2018-01-09	216.25	213.65	-1.25	215	218.9	212	3474	219	1755	211.07	4099	875743	83
2018-01-08	218.14	216.25	-1.14	217	224.5	212.12	2580	221.9	735	213.52	8131	1758364	85
2018-01-04	220.28	218.14	-3.58	216.7	220	216.05	2690	222.99	908	216.71	1859	405527	57
2018-01-03	226.38	220.28	-3.38	223	225.78	218.27	5342	223	718	218.27	7031	1548813	101
2018-01-02	216.24	226.38	9.14	225.38	237	222	2229	229.98	585	211.5	13583	3074901	142
2017-12-31	217.85	216.24	0.09	217.94	219.45	214.52	813	219	1655	214	3697	799439	56
2017-12-28	222.03	217.85	-10.98	211.05	223.85	211.05	4140	226	1420	211	7902	1721428	105
2017-12-27	223.93	222.03	-5.93	218	227	218	4775	226	1383	218	8588	1906834	99
2017-12-26	228.24	223.93	-5.74	222.5	229.9	222.1	3871	229.49	675	222.01	8406	1882357	77
2017-12-25	218.74	228.24	7.26	226	232.5	219	3411	229.8	842	221	15868	3621789	156
2017-12-19	247.07	246.42	-6.92	240.15	264	240.11	5330	247.5	185	239	32055	7898881	333
2017-12-18	228.01	247.07	22.8	250.81	250.81	237.4	0	0	453	250.81	34737	8582493	394
2017-12-17	207.29	228.01	20.72	228.01	228.01	227.96	0	0	924	228.01	5634	1284606	32
2017-12-14	189.67	207.29	18.96	208.63	208.63	194	0	0	1224	208.63	31020	6430216	290
2017-12-13	180.74	189.67	12.26	193	195	181.5	978	196	1704	189.61	13065	2477995	163
2017-12-12	181.38	180.74	-1.38	180	183.54	178	1517	187.48	1030	178	4094	739942	44
2017-12-11	182.31	181.38	-1.21	181.1	183.85	180.16	1305	185	595	180	3202	580787	33
2017-12-10	179.08	182.31	2.18	181.26	184.35	181.26	949	187.94	2020	181.05	1107	201812	20
2017-12-07	181.55	179.08	0.24	181.79	185.9	177.02	951	184.99	605	176	2452	439117	33
2017-12-06	186.72	181.55	-8.22	178.5	186	178.5	1444	192	1149	176	4261	773577	61
2017-12-05	188.37	186.72	-3.36	185.01	189	185.01	1691	188.89	577	185	2386	445512	28
2017-12-04	190.26	188.37	-3.26	187	191.35	187	1668	194.99	577	185	2640	497298	31
2017-12-03	191.02	190.26	-1.01	190.01	192.99	190	1676	190.01	1522	189.07	2356	448250	39
2017-11-29	193.59	191.02	-2.99	190.6	193.59	190.17	1696	195	1273	187.53	2231	426163	33
2017-11-27	192.56	192.31	-1.56	191	195	189.07	1769	197.67	749	189.5	3181	611743	44
2017-11-26	188.09	192.56	3.41	191.5	199.8	182	1288	198.9	1505	187	6775	1304620	99
2017-11-23	179.44	188.09	9.16	188.6	194.25	183	549	193.96	849	177.62	1395	262389	27
2017-11-22	176.68	179.44	3.32	180	180	176.95	301	187.5	2045	177.02	1992	357445	30
2017-11-21	179.21	176.68	-3.7	175.51	180	175.26	551	180	1069	175	1569	277219	20
2017-11-20	180.64	179.21	-3.64	177	180.75	175	679	185.94	469	175	5537	992277	21
2017-11-19	188.12	180.64	-8.12	180	187.5	176.7	2950	188	20	170	3991	720927	34
2017-11-16	189.56	188.12	-1.62	187.94	192.79	186.1	2620	192.5	787	186.01	1333	250760	23
2017-11-15	190.31	189.56	-1.26	189.05	196.95	189	3938	197	1413	187.01	863	163587	15
2017-11-14	190.5	190.31	-0.5	190	195	190	3535	197	1293	188.01	1336	254259	11
2017-11-13	194.27	190.5	-4.26	190.01	193	190.01	3045	200	2688	188.01	865	164781	13
2017-11-12	196.33	194.27	-4.99	191.34	201	190.01	2042	204	2732	188.01	3460	672178	54
2017-11-09	186.48	196.33	6.52	193	204	188	1878	200	3121	186.01	3805	747038	52
2017-11-08	188.94	186.48	-2.93	186.01	189.9	185.61	905	198.97	1601	186.01	2978	555352	47
2017-11-07	194.04	188.94	-8.04	186	192	186	1257	196.5	1365	185.47	3631	686030	54
2017-11-06	196.24	194.04	-8.24	188	198.8	188	1046	198.58	974	188	2923	567192	52
2017-11-05	199.29	196.24	-0.29	199	200	194	1043	199	1681	190	3112	610690	31
2017-11-02	199.53	199.29	-4.37	195.16	201	195.16	1033	204.89	1406	190	18008	3588769	151
2017-11-01	202.86	199.53	-3.76	199.1	204.5	198.05	2485	204.89	1376	197	4134	824855	45
2017-10-31	201.23	202.86	-0.53	200.7	206.79	200	504	205.8	1465	200.32	7043	1428760	58
2017-10-30	201.63	201.23	1.37	203	205	195	552	208	1197	195	8759	1762567	111
2017-10-29	210.8	201.63	-10.79	200.01	209.75	200	1344	205	536	195	11074	2232870	103
2017-10-26	219.62	210.8	-14.62	205	222	203.2	2131	211	425	203	11202	2361379	125
2017-10-25	221.53	219.62	-1.53	220	221.5	218	1147	228.93	660	218	1107	243117	27
2017-10-24	222.07	221.53	-2.07	220	228	216.5	999	220.99	535	216.05	9251	2049417	94
2017-10-23	227.78	222.07	-5.78	222	232	220	1509	231.63	1351	220	6918	1536292	106
2017-10-22	221.76	227.78	-1.66	220.1	236	220	1008	239.5	235	213.43	7126	1623153	97
2017-10-19	237.14	221.76	-19.14	218	239.75	214.01	2108	239.5	125	215.01	12822	2843427	124
2017-10-18	257.06	237.14	-17.07	239.99	256.5	231.36	1552	244.99	235	231.5	19868	4711466	145
2017-10-17	261.92	257.06	-13.91	248.01	261	248	2080	257	830	248.01	25598	6580301	182
2017-10-16	261.92	270.62	-1.32	260.6	281.95	257	2548	270	1640	257	25931	7017569	185
2017-10-15	278.5	278.5	-278.5	0	0	0	0	0	0	0	0	0	0
2017-10-12	261.92	278.5	21.57	283.49	284.87	266	0	0	0	0	26517	7385007	216
2017-10-11	244.08	261.92	18.92	263	267	255	59	266	2291	256	18367	4810702	126
2017-10-10	239.59	244.08	15.41	255	261.95	225	493	261.9	400	244	56680	13834425	321
2017-10-09	255.97	239.59	-18.39	237.58	246.8	231.32	1329	242.97	1370	237.52	18511	4434983	144
2017-10-02	237.51	248.01	5.49	243	258	240	4049	252.75	2650	237	8396	2082280	101
2017-10-01	240.64	237.51	-0.64	240	240	235.01	2032	245	2250	235	5185	1231486	70
2017-09-27	250.93	240.55	-9.03	241.9	248	236	5403	242	1150	235	14689	3533464	171
2017-09-26	257.45	250.93	-11.86	245.59	260	244	3826	250	1955	245	11861	2976268	126
2017-09-25	260.64	257.45	-5.54	255.1	262	253.01	3421	262	1400	255	9425	2426487	67
2017-09-24	259.06	260.64	0.94	260	264.52	257	2939	260	505	252	8723	2273545	83
2017-09-20	251.65	259.06	5.96	257.61	265	248	1745	263.7	1617	248	13385	3467508	133
2017-09-19	249.37	251.65	-1.57	247.8	256.9	246.25	1877	258.9	1199	243.87	8905	2240981	131
2017-09-18	255.68	249.37	-7.68	248	258.9	241	1833	255	1314	243.87	21274	5305044	240
2017-09-17	269.34	255.68	-24.24	245.1	269	242.5	2868	249	0	0	21935	5608373	208
2017-09-14	266.14	269.34	-0.12	266.02	280	258.01	1530	272	1213	260	35267	9498683	248
2017-09-13	247.89	266.14	18.37	266.26	272.66	252.77	50	272.67	220	263.3	25280	6728083	236
2017-09-12	229.79	247.89	22.97	252.76	252.76	233	0	0	1530	252.76	42369	10502725	260
2017-09-11	210.42	229.79	21.04	231.46	231.46	221	0	0	2872	231	19574	4497821	99
2017-09-10	199.81	210.42	19.98	219.79	219.79	197.11	0	0	6314	219.79	54890	11550111	325
2017-09-07	198.11	199.81	-0.41	197.7	201.39	197.5	3332	200	441	195.36	9757	1949595	69
2017-09-06	199.44	198.11	0.56	200	200.98	196	8048	201.5	5042	196.5	5984	1185471	50
2017-09-05	202.48	199.44	-4.4	198.08	203	198	7038	202	2732	197.1	1095	218391	26
2017-08-30	199.51	202.48	3.49	203	204.75	200	3100	204.49	2031	195.5	16603	3361811	135
2017-08-29	200.33	199.51	1.17	201.5	203	197.1	8430	203.95	4036	197.1	16389	3269775	116
2017-08-28	200.9	200.33	-0.1	200.8	205	198.05	7913	204.8	6341	198.25	16350	3275393	120
2017-08-27	204.03	200.9	-6.88	197.15	205	197.1	8507	205	8908	195	22632	4546733	207
2017-08-24	204.87	204.03	-3.66	201.21	208	200.25	4976	209	4228	201.21	33663	6868436	264
2017-08-22	195.47	201.89	8.53	204	208.4	192.6	3691	207.99	8771	201.53	65362	13196014	425
2017-08-21	195.95	195.47	-3.88	192.07	206.89	190	3692	201	5528	191	79714	15581722	497
2017-08-20	201.07	195.95	-3.07	198	219.9	180.97	906	214.5	4590	185	248562	48706282	1208
2017-08-17	195.08	201.07	19.5	214.58	214.58	190	0	0	3793	202	79638	16013133	427
2017-08-16	188.9	195.08	4.6	193.5	198.95	188	239	200	1916	192	19101	3726146	112
2017-08-13	208.94	209.68	-4.44	204.5	219.98	204.5	4615	217	810	200	35378	7417994	164
2017-08-10	204.36	208.94	8.64	213	213	203.02	2273	213.13	598	203	20053	4189801	118
2017-08-09	201.71	204.36	0.94	202.65	209	200	4014	208	933	202.7	27420	5603508	96
2017-08-08	200.27	201.71	1.24	201.51	220	200	2978	206	303	200.02	40861	8241930	180
2017-08-07	194.52	200.27	5.48	200	203	199.99	1074	203.8	0	0	33745	6758147	150
2017-08-06	194.52	194.52	7.98	202.5	203	199	10019	203.9	27151	203	13145	2639080	72
2017-08-03	194.52	194.52	7.48	202	202.1	195.01	307	202.98	0	0	44274	8890094	42
2017-08-02	194.52	194.52	14.22	208.74	208.74	202.02	254	209.9	640	203	3099	635681	15
2017-07-27	184.36	184.36	18.43	202.79	202.79	202.79	0	0	92	202.79	1000	202790	1
2017-07-26	184.36	184.36	-184.36	0	0	0	0	0	0	0	0	0	0
2017-07-25	219.62	219.62	-219.62	0	0	0	0	0	0	0	0	0	0
2017-07-24	202.79	219.62	20.27	223.06	223.06	202.79	0	0	4459	223.06	46889	10297823	263
2017-07-17	172.94	172.67	-1.8	171.14	175	168	10207	173.8	2215	171.01	18516	3197116	82
2017-07-16	170.92	172.94	0.13	171.05	176.77	170.99	8073	175	1790	170	9558	1652978	67
2017-07-12	177.99	174.82	-4.99	173	181.98	171.11	8224	177	1800	172	118261	20674941	119
2017-07-11	174.32	177.99	4.18	178.5	184.49	171	2456	183	3031	173	36624	6518615	243
2017-07-10	175.29	174.32	-5.29	170	184.89	168	3337	180.9	315	169	63347	11042915	371
2017-07-09	161.03	175.29	16.1	177.13	177.13	167.01	0	0	1724	174	34853	6109272	240
2017-07-02	126.23	129.42	-0.83	125.4	134	125.16	2480	132.5	2950	122	64375	8331680	244
2017-06-28	124.36	126.23	1.14	125.5	128.75	123	1927	128.69	2200	122	34063	4299705	135
2017-06-22	122.48	124.36	2.77	125.25	125.98	122.48	1524	126.83	2100	117	25259	3141229	92
2017-06-21	122.55	122.48	-0.1	122.45	128.95	121.03	892	123.69	3400	119.1	30075	3683596	170
2017-06-20	117.36	122.55	8.14	125.5	127.69	115	4381	128.88	5056	122.25	51623	6326527	205
2017-06-19	114.89	117.36	4.55	119.44	119.44	111.5	9208	119.6	2305	115	29831	3501080	121
2017-06-18	118.34	114.89	-4.45	113.89	120	112.1	9373	117.2	100	112.01	30729	3530536	145
2017-06-15	114.12	118.34	3.88	118	123	115	1697	121	200	111	50682	5997753	190
2017-06-14	106.01	114.12	10.6	116.61	116.61	106	0	0	3405	116.61	42865	4891826	201
2017-06-13	97.47	106.01	7.53	105	107.21	104	300	107.15	2694	105.02	30682	3252712	121
2017-06-12	95.69	97.47	9.31	105	105	93.07	0	0	2963	100.11	173123	16874575	287
2017-06-11	90.84	95.69	4.16	95	99	94.12	2268	97.95	4342	93	83741	8012934	240
2017-06-08	87.36	90.84	8.14	95.5	96	88	100	96.09	4488	91	96707	8785305	249
2017-06-07	89.9	87.36	-2.45	87.45	89.99	87.05	10466	89.8	2680	86.6	1074	93828	8
2017-06-06	89.31	89.9	-1.7	87.61	90	87.11	11916	89.99	1780	86.6	5109	459322	16
2017-06-04	89.56	89.22	-0.55	89.01	90	86.02	9824	91.5	1330	86.25	5953	531139	34
2017-06-01	89.91	89.56	-1.86	88.05	91.5	88	9589	91.5	130	86	2795	250307	33
2017-05-31	89.18	89.91	-0.18	89	91.5	89	9290	91.99	937	89	17569	1579633	76
2017-05-30	90	89.18	-0.74	89.26	90.15	89	10390	90.4	2172	88.02	2605	232319	16
2017-05-28	90.34	90.64	-0.34	90	91.98	89.53	7930	91.8	2290	88.02	2515	227966	12
2017-05-25	89.99	90.34	0.03	90.02	92	88.25	8030	94.7	2272	88.1	65559	5922544	110
2017-05-24	89.93	89.99	0.07	90	90	89.5	8625	91.97	922	83.03	11803	1062161	60
2017-05-22	90.34	89.69	-4.32	86.02	91.97	86.02	3042	91.97	847	83.03	22289	1999118	110
2017-05-21	92.15	90.34	1.04	93.19	93.5	89.25	4754	94.99	3795	90.1	50473	4559848	52
2017-05-18	93.68	92.15	-3.67	90.01	95	88.4	1455	94.99	3095	89.25	29016	2673838	112
2017-05-17	95.78	93.68	-2.78	93	95	92.7	4100	99.98	5212	92.7	14949	1400394	94
2017-05-16	99.98	95.78	-4.98	95	101	93	14153	98.49	2368	90.03	32555	3118280	129
2017-05-15	97.67	99.98	1.33	99	102.54	99	12068	100.99	1170	95.65	4598	459727	34
2017-05-14	100.3	97.67	-3.3	97	99	96	9329	102.98	1170	95.65	8720	851698	47
2017-05-11	102.85	100.3	-2.72	100.13	105	100	10776	104.97	1370	95.65	50659	5081324	125
2017-05-10	103.75	102.85	-0.95	102.8	106	101	6430	103.98	1585	100.5	10085	1037259	45
2017-05-04	97.02	102.33	6.47	103.49	105.17	100.25	2863	104.85	1784	97.65	16379	1676117	97
2017-05-03	97.01	97.02	3.09	100.1	102.99	93.52	4298	103	865	95.01	37316	3620442	174
2017-05-02	95.61	97.01	-0.61	95	98	94	3921	97.98	550	89	133026	12904981	235
2017-04-30	94.62	95.61	-0.62	94	100	93.25	7782	96.85	400	90.01	31469	3008777	139
2017-04-27	87.55	94.62	8.75	96.3	96.3	88.25	0	0	1150	88.51	51169	4841830	207
2017-04-26	86.94	87.55	1.06	88	90	85.51	5978	89.98	1050	81.2	6398	560158	39
2017-04-24	88.35	86.94	-2.35	86	89.95	85.61	3490	87	1000	81.2	3823	332372	32
2017-04-23	85.3	88.35	3.7	89	91	87	4002	91	1302	85.52	11096	980387	64
2017-04-20	80.59	85.3	7.41	88	88	77.02	796	88	722	85.12	28523	2432902	171
2017-04-19	82.59	80.59	-2.58	80.01	85.5	76.7	3799	84.83	784	78.03	12994	1047133	93
2017-04-18	81.65	82.59	-2.15	79.5	87.9	79.01	3283	85	450	78.44	22066	1822535	129
2017-04-13	87.01	81.65	-3.01	84	85	80.02	3392	90	165	80	8809	719282	68
2017-04-12	91.6	87.01	-8.55	83.05	93	83.05	3001	89.9	654	82.45	14529	1264206	96
2017-04-11	86.4	91.6	4.6	91	95.04	89	431	92	240	90.8	80039	7331773	257
2017-04-10	81.68	86.4	8.16	89.84	89.84	77.05	0	0	1325	87	55067	4757993	243
2017-04-09	74.64	81.68	7.46	82.1	82.1	76.83	0	0	1305	77.1	81632	6667723	191
2017-04-06	69.85	74.64	6.98	76.83	76.83	68.98	0	0	720	76.83	90721	6771051	247
2017-04-05	65.99	69.85	-0.49	65.5	71.39	65	1259	69	2132	65	73637	5143236	217
2017-04-04	60.31	65.99	6.03	66.34	66.34	63.04	0	0	4452	66.34	163514	10790864	225
2017-04-03	57.01	60.31	5.7	62.71	62.71	55.03	0	0	9353	62.7	104773	6318486	251
2017-04-02	55.02	57.01	2.22	57.24	57.89	54.13	5820	57.5	811	54.51	15510	884209	73
2017-03-30	56.62	55.02	-2.5	54.12	56	54.12	3676	57.5	1185	53.26	5530	304290	34
2017-03-29	52.94	56.62	4.06	57	57.87	53.5	2860	57.54	6091	54.51	56335	3189945	167
2017-03-28	52.93	52.94	0.18	53.11	53.44	52.65	8389	54.46	5045	52.71	1579	83589	13
2017-03-27	53.65	52.93	-1.04	52.61	53.45	52.6	7444	55.89	4795	52.61	8559	453015	49
2017-03-26	53.37	53.65	-0.25	53.12	55.5	53.1	5338	56	5521	52.56	7481	401388	33
2017-03-23	53.98	53.37	-0.75	53.23	54	53	9217	55	3297	52.56	3727	198912	23
2017-03-22	55.97	53.98	-1.97	54	56	53.02	5319	55	1970	53.35	6997	377712	37
2017-03-21	51.99	55.97	3.66	55.65	57.18	52	475	56.85	3419	54.04	41263	2309673	159
2017-03-20	52.67	51.99	-1.17	51.5	52.6	51.13	6471	52.4	1546	51.05	6252	325019	36
2017-03-19	51.12	52.67	-0.07	51.05	54	51.05	3845	52	4431	51.05	9227	485994	55
2017-03-16	51.05	51.12	0.35	51.4	51.99	50.4	5802	51.5	3691	50.33	3686	188429	18
2017-03-12	50.1	50.7	-0.08	50.02	51	50.02	4813	51	2116	49.6	1500	76047	9
2017-03-02	49.7	50.31	1.3	51	51	49.5	1815	52	226	49.52	470	23645	5
2017-03-01	50.33	49.7	1.17	51.5	51.5	49	2617	52	756	49.03	4850	241066	35
2017-02-20	55.19	53.96	-1.19	54	54	53.51	3579	57.84	5325	53	1363	73553	7
2017-02-19	53.61	55.19	1.39	55	56.5	55	3717	57.84	3003	53	8229	454154	43
2017-02-16	51.23	53.61	2.77	54	55	52	1025	55.94	4353	52.25	6176	331071	35
2017-02-15	51.35	51.23	0.65	52	52.39	51	1237	52.39	702	50.01	1213	62145	6
2017-02-14	51.93	51.35	-0.82	51.11	52.5	51	600	55.9	1557	51.01	9160	470364	39
2017-02-13	53.34	51.93	0.16	53.5	53.5	51.66	2670	54.9	3142	51.25	3350	173959	16
2017-02-12	55.66	53.34	-3.55	52.11	56	52.11	12356	55.9	3469	52.01	2825	150687	21
2017-02-09	55.26	55.66	-0.26	55	58.75	54.25	9682	57.99	1653	54	7873	438237	43
2017-02-08	56.39	55.26	-2.79	53.6	57.08	53.6	9155	55	641	53.01	17481	965959	67
2017-02-07	53.17	56.39	4.83	58	58	54	5350	58.48	2972	55.76	36094	2035268	126
2017-02-06	49.3	53.17	4.93	54.23	54.23	50.49	0	0	3900	53.01	43658	2321466	155
2017-02-05	49.69	49.3	-0.69	49	51	48.26	7247	49.75	2863	48.01	2770	136564	21
2017-02-02	48.14	49.69	0.51	48.65	51.29	48.5	3966	51.4	2358	47.5	2795	138897	20
2017-02-01	48.68	48.14	-0.68	48	48.4	48	4466	51.48	2534	48.5	3950	190158	22
2017-01-31	49.47	48.68	-0.47	49	49.15	48	3920	50.25	1770	47	6351	309196	38
2017-01-30	50.55	49.47	-1.55	49	50.05	49	7746	51.7	2350	48.31	7245	358419	34
2017-01-29	49.5	50.55	0.5	50	52.5	50	8329	51.15	3070	49.9	11689	590827	56
2017-01-26	49.62	49.5	-0.07	49.55	50.9	49.1	4073	51.55	1593	49.55	2464	121974	17
2017-01-24	49.5	49.62	-0.4	49.1	50.8	48.5	7875	51.55	1625	49.03	2509	124493	21
2017-01-23	48.92	49.5	-0.7	48.22	50	48.22	3273	51.55	3312	48.1	5051	250042	34
2017-01-22	48.84	48.92	0.17	49.01	49.8	48.1	2273	51.55	1592	48.1	4135	202286	19
2017-01-19	51.42	48.84	-3.32	48.1	51.5	47.88	4270	51.99	1002	47.51	8150	398016	42
2017-01-17	53.65	53.22	-1.63	52.02	54.7	52.02	5911	54.47	1485	52.01	12304	654770	50
2017-01-16	52.17	53.65	1.34	53.51	55.4	51.7	4170	55.5	2732	51.8	29524	1583909	112
2017-01-15	51.74	52.17	-0.04	51.7	53.1	51.5	2007	54	1662	48.5	12046	628498	51
2017-01-12	51.09	51.74	-0.54	50.55	53.4	50.55	1035	54.99	2032	48.11	10906	564249	66
2017-01-11	47.41	51.09	3.6	51.01	52.15	47.32	0	0	5281	49.1	29127	1488147	145
2017-01-10	47.2	47.41	0.09	47.29	48.8	46	3134	48.49	3462	46.5	3725	176619	32
2017-01-09	48.73	47.2	-1.13	47.6	49	46	4455	49.39	1835	46.5	26230	1238069	101
2017-01-08	50.74	48.73	-2.59	48.15	51.8	48.1	2033	49.5	805	48.01	11361	553624	45
2017-01-05	52.59	50.74	-2.59	50	53.9	49	917	53.49	59	47.51	43038	2183843	160
2016-12-26	56.55	56.03	-1.05	55.5	57	55.5	5712	59.49	595	55.04	8600	481896	38
2016-12-25	59.12	56.55	-2.12	57	58	55.6	4772	59.49	961	56.25	950	53719	9
2016-12-22	57.6	59.12	-1.1	56.5	60	55.01	3289	59.76	821	55.16	14500	857292	44
2016-12-21	60.01	57.6	-3.01	57	59.79	56.65	2920	63.63	2278	56.51	9218	530927	64
2016-12-20	64.65	60.01	-6.46	58.19	65.99	58.19	5083	59.7	0	0	54349	3261700	157
2016-12-19	62.43	64.65	2.57	65	65	62.53	2230	65.99	1155	64.1	37322	2413037	72
2016-12-18	60.28	62.43	1.84	62.12	64.99	60.89	3110	64.4	1951	62.5	5604	349858	24
2016-12-15	59.42	60.28	0.68	60.1	60.99	59.65	4511	60.99	67	55.56	2575	155230	20
2016-12-14	59.99	59.42	-1.49	58.5	60.5	58.5	4790	60.5	184	58.5	3138	186463	15
2016-12-12	60.46	60.1	0.44	60.9	60.9	60	4056	61	117	58.11	4089

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Natural Gas & Mining Project (Egypt Gas)

Natural Gas & Mining Project (Egypt Gas)