Pioneers

Credit Agricole Egypt

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	8.38	8.21	-0.17	8.21	8.36	8.19	666329	8.25	408586	8.21	269002	2218274	219
2022-01-09	8.4	8.38	-0.1	8.3	8.45	8.26	528733	8.38	335483	8.33	249743	2089961	185
2022-01-05	8.14	8.4	0.26	8.4	8.47	8.11	460637	8.4	263259	8.38	1004927	8368799	463
2022-01-04	7.91	8.14	0.23	8.14	8.33	7.92	709990	8.21	434921	8.16	1327731	10781954	415
2022-01-03	8.22	7.91	-0.31	7.91	8.3	7.85	974182	7.94	423574	8	931792	7502716	537
2022-01-02	8.42	8.22	-0.2	8.22	8.55	8.18	823716	8.2	167812	8.2	533912	4432598	383
2021-12-30	8.33	8.42	0.09	8.42	8.62	8.03	962452	8.3	295369	8.33	756318	6272059	486
2021-12-29	33.21	33.5	0.29	33.5	33.6	33.13	305937	33.53	112846	33.5	803532	26909936	563
2021-12-28	33.58	33.21	-0.37	33.21	33.85	33.11	395524	33.3	104106	33.21	102123	3401022	178
2021-12-27	33.31	33.58	0.27	33.58	33.79	33.2	330288	33.6	214246	33.58	380654	12747943	288
2021-12-26	33.09	33.31	0.22	33.31	33.95	33.09	290511	33.31	175181	33.3	235636	7852302	209
2021-12-23	32.79	33.09	0.4	33.19	33.3	32.7	203274	33.19	341888	39	342848	11312704	258
2021-12-22	32.86	32.79	-0.07	32.79	33.04	32.72	297766	32.79	243882	32.76	321577	10576545	419
2021-12-21	32.92	32.86	-0.06	32.86	33.46	32.72	262082	32.96	157533	32.86	316889	10503695	313
2021-12-20	33.56	32.92	-0.64	32.92	33.63	32.66	302406	32.92	122242	32.9	274332	9045833	499
2021-12-19	34.05	33.56	-0.49	33.56	34.6	33.5	303800	33.89	431644	33.56	185958	6342133	374
2021-12-16	32.82	34.05	1.23	34.05	34.45	33.05	341528	34.14	253437	34.05	625091	21208945	654
2021-12-15	31.53	32.82	1.29	32.82	33	31.6	270605	32.82	332234	32.51	335974	10911400	422
2021-12-14	32.2	31.53	-0.67	31.53	32.9	31.5	283203	31.4	341448	31.5	358130	11413384	445
2021-12-13	31.96	32.2	0.24	32.2	33.38	31.5	375224	32.49	242290	32.26	1189983	38652133	909
2021-12-12	30.53	31.96	1.43	31.96	32.58	31.12	622635	31.96	103208	31.86	908744	28668835	438
2021-12-09	30.49	30.53	0.04	30.53	30.7	30.2	115548	30.66	103450	30.53	1144494	34583310	80
2021-12-08	30.44	30.49	0.05	30.49	30.75	30.11	201888	30.49	106742	30.4	116716	3556008	93
2021-12-07	30.61	30.44	-0.17	30.44	31	30.11	211496	30.44	131444	30.16	308141	9402145	146
2021-12-06	28.55	30.61	2.06	30.61	31.01	28.94	133559	30.61	145062	30.5	942114	28774349	443
2021-12-05	28.63	28.55	0.02	28.65	28.9	28.25	382100	28.65	85369	28.55	19703	563077	22
2021-12-02	28.99	28.63	-0.48	28.51	28.89	28.5	380751	28.78	83805	28.51	30786	883392	68
2021-12-01	28.99	28.99	-0.47	28.52	28.94	28.36	374413	28.84	93476	28.5	10438	297576	30
2021-11-30	28.3	28.99	0.69	28.99	29	28	385532	28.98	135738	28.51	716294	20732393	122
2021-11-29	28.26	28.3	0.04	28.3	28.66	28.01	330763	28.54	198289	28.32	79987	2261075	36
2021-11-28	28.99	28.26	-0.73	28.26	29.19	27.51	376044	28.89	105066	28.26	13639	386573	52
2021-11-25	28.63	28.99	0.37	29	29.25	28.9	392184	29.14	210555	29	602753	17480591	245
2021-11-24	29.03	28.63	-0.4	28.63	29.24	24.04	160634	28.83	285730	28.65	88108	2492799	87
2021-11-23	29	29.03	0	29	29.28	28.85	281163	29.03	39318	28.85	20306	589430	64
2021-11-22	29	29	-0.13	28.87	29	28.81	235228	28.99	49963	28.87	2846	82193	22
2021-11-21	28.96	29	0.04	29	29.01	28.01	459111	29	60344	28.63	249012	7217585	104
2021-11-18	28.21	28.96	0.75	28.96	29	28.2	247940	28.99	121905	29.03	225023	6486340	95
2021-11-17	28.61	28.21	0.09	28.7	29	27.8	303889	28.7	72693	28.13	159252	4588038	111
2021-11-16	29.01	28.61	-0.4	28.61	29.44	28.44	315150	28.82	36471	28.61	19171	550039	72
2021-11-15	29.02	29.01	0.38	29.4	29.43	28.7	364412	29.19	49604	29.01	205243	5949976	130
2021-11-14	28.85	29.02	0.15	29	29.15	28.5	338677	29.02	191775	29	99595	2885171	181
2021-11-11	28.14	28.85	0.71	28.85	29.39	27.97	549833	28.95	196754	28.85	492623	14143692	227
2021-11-10	27.98	28.14	0.16	28.14	28.2	27.82	126118	28.2	65793	28.14	518059	14507457	177
2021-11-09	27.82	27.98	0.17	27.99	28	27.8	220471	27.98	77343	27.9	216209	6044140	68
2021-11-08	27.95	27.82	-0.13	27.82	28.1	27.6	291150	27.82	52221	27.62	324673	9089257	100
2021-11-07	27.82	27.95	0.13	27.95	28.03	27.6	253497	28	103609	27.95	200229	5587382	64
2021-11-04	28	27.82	-0.18	27.82	28.03	27.52	127079	27.87	76697	27.82	79335	2208494	102
2021-11-03	27.5	28	0.5	28	28.01	27.26	141847	28	94788	27.76	261456	7311487	158
2021-11-02	27.44	27.5	0.06	27.5	27.7	27.18	195745	27.72	92132	27.56	266916	7340317	82
2021-11-01	26.83	27.44	0.67	27.5	27.6	26.7	159256	27.44	62661	27.11	399428	10802555	114
2021-10-31	27.28	26.83	-0.46	26.82	27.2	26.6	165134	26.9	75206	26.83	133567	3599811	96
2021-10-28	27.44	27.28	-0.05	27.39	27.48	27.14	124723	27.38	69395	27.3	50775	1389639	62
2021-10-27	27.5	27.44	-0.06	27.44	27.85	27	215968	27.44	71000	27.2	64332	1767452	69
2021-10-26	26.7	27.5	0.8	27.5	27.8	26.75	108939	27.8	131669	27.5	594626	16250446	277
2021-10-25	26.77	26.7	-0.22	26.55	27.13	26.1	161606	26.74	78495	26.7	425939	11380521	154
2021-10-24	26.59	26.77	0.21	26.8	26.99	26.41	102657	26.88	188027	26.8	21484	576534	55
2021-10-20	26.69	26.59	0.05	26.74	27	26.06	131822	26.74	91636	27	97327	2580696	120
2021-10-19	27.48	26.69	-0.83	26.65	27.57	23	116329	26.9	360313	26.69	153229	4102678	246
2021-10-18	27.33	27.48	0.15	27.48	27.6	27.06	151602	27.47	32112	27.47	231639	6307375	133
2021-10-17	27.13	27.33	0.2	27.33	27.5	27.15	163015	27.33	103213	27.22	52154	1424979	72
2021-10-14	26.58	27.13	0.56	27.14	27.29	26.5	150033	27.13	30739	27.01	616348	16656918	181
2021-10-13	26.5	26.58	0	26.5	26.64	26.15	92063	26.58	38851	26.5	261038	6898281	79
2021-10-12	26.09	26.5	0.41	26.5	26.7	26.14	99115	26.5	64013	26.36	207002	5479430	120
2021-10-11	25.68	26.09	0.33	26.01	26.2	25.64	112911	26.2	72519	26.09	487786	12671024	93
2021-10-10	25.77	25.68	-0.06	25.71	25.95	25.63	111133	25.84	56334	25.71	31350	806699	50
2021-10-06	25.7	25.77	0.07	25.77	25.87	25.53	118987	25.77	43698	25.65	12294	316244	37
2021-10-05	25.68	25.7	0.02	25.7	25.88	25.51	115355	25.77	29509	25.7	29341	753839	47
2021-10-04	25.51	25.68	0.14	25.65	25.99	25.22	125841	25.89	168123	25.9	623491	15902389	171
2021-10-03	25.72	25.51	-0.22	25.5	26.3	25.5	139109	25.76	53721	25.5	58513	1503418	124
2021-09-30	25.12	25.72	0.6	25.72	26.61	25	89159	26	142001	25.76	170089	4327399	210
2021-09-29	25.81	25.12	-0.75	25.06	26	25	193487	25.24	259958	25.12	134707	3411959	154
2021-09-28	26.11	25.81	-0.3	25.81	26.11	25.77	104502	25.81	103022	25.77	71135	1844124	117
2021-09-27	26.64	26.11	-0.53	26.11	26.6	26.1	104833	26.2	44980	26.11	141447	3701687	111
2021-09-26	26.72	26.64	-0.08	26.64	26.9	26.57	95126	26.78	35251	26.64	30508	813755	58
2021-09-23	26.65	26.72	0.07	26.72	27.01	26.5	129126	26.76	105776	26.72	312211	8326114	197
2021-09-22	26.9	26.65	-0.25	26.65	27.37	26.5	119108	26.65	25242	26.55	38713	1036203	70
2021-09-21	27.25	26.9	-0.35	26.9	26.99	26.2	86426	26.97	82564	26.9	164803	4387623	187
2021-09-20	27.65	27.25	-0.65	27	27.5	26.64	224956	27	60828	26.9	360142	9766691	242
2021-09-19	28	27.65	-0.48	27.52	28.15	27.5	156547	27.62	26105	27.5	132368	3665342	142
2021-09-16	27.56	28	0.44	28	28.5	27.5	219816	28	48222	27.95	165895	4655932	139
2021-09-15	27.54	27.56	0.02	27.56	27.6	27.35	201760	27.6	40429	27.56	127178	3501741	165
2021-09-14	27.43	27.54	0.07	27.5	27.73	27.1	140896	27.6	59838	27.54	66964	1838930	98
2021-09-13	27.34	27.43	0.16	27.5	27.69	27.35	164669	27.5	34383	27.43	96915	2663511	109
2021-09-12	27.3	27.34	0.04	27.34	27.74	27.17	148535	27.34	55707	27.3	156516	4292485	159
2021-09-09	27.47	27.3	-0.17	27.3	27.7	27.07	139782	27.38	145078	27.32	68800	1880239	85
2021-09-08	27.37	27.47	0.1	27.47	27.82	27.3	202664	27.47	87504	27.4	74099	2037033	122
2021-09-07	27.99	27.37	-0.62	27.37	28	26.91	202510	27.47	213117	27.37	140327	3811487	145
2021-09-06	27.84	27.99	0.15	27.99	27.99	26.03	166096	27.99	186148	27.53	513274	13843033	367
2021-09-05	28.08	27.84	-0.57	27.51	28.75	27.51	226761	27.97	84557	27.65	231743	6549641	274
2021-09-02	27.77	28.08	0.73	28.5	28.5	27.7	196427	28.5	68957	28.4	746336	20955531	285
2021-09-01	27.27	27.77	0.53	27.8	27.9	27.57	411844	27.87	157694	27.8	296130	8222915	189
2021-08-31	26.79	27.27	0.96	27.75	27.8	26.57	335755	27.8	186713	27.75	912288	24880736	353
2021-08-30	26.56	26.79	0.1	26.66	26.98	26.25	84696	26.8	129941	26.66	611516	16383538	200
2021-08-29	26.5	26.56	-0.05	26.45	26.78	26.35	120042	26.5	73137	26.45	101149	2686492	146
2021-08-26	26.2	26.5	0.2	26.4	26.9	26.05	194411	26.39	157379	26.29	524598	13903458	324
2021-08-25	26.08	26.2	0.17	26.25	26.27	26	158141	26.27	110099	26.25	847322	22195536	239
2021-08-24	26.01	26.08	0.04	26.05	26.34	25.9	168399	26.16	89625	26.12	774659	20200299	332
2021-08-23	25.88	26.01	0.02	25.9	26.2	25.88	257501	25.93	104422	25.9	1365904	35527337	237
2021-08-22	25.88	25.88	0.05	25.93	26	25.8	193042	26	149472	25.93	690462	17868704	143
2021-08-19	26.09	25.88	-0.19	25.9	26.14	25.75	278224	25.9	149033	25.83	552029	14283870	195
2021-08-18	26.25	26.09	-0.25	26	26.48	25.9	192151	26.05	166188	26	725761	18937290	460
2021-08-17	26.03	26.25	0.32	26.35	26.6	25.86	322123	26.38	297833	26.35	1553609	40775484	554
2021-08-16	25.33	26.03	0.96	26.29	26.7	25.05	332602	26.2	184732	26.11	1391353	36219331	692
2021-08-15	24.83	25.33	0.19	25.02	25.89	25	366251	25.15	183111	25.07	1065738	26999320	590
2021-08-11	24.58	24.83	0.5	25.08	25.09	24.35	125273	25.08	188562	25.01	509295	12645605	266
2021-08-10	24.34	24.58	0.16	24.5	24.74	24.25	418802	24.5	134006	24.4	263112	6467222	219
2021-08-09	24.47	24.34	-0.26	24.21	24.69	24.12	274707	24.29	149169	24.21	162250	3949454	162
2021-08-08	24.07	24.47	0.43	24.5	24.75	24.23	194003	24.4	149350	24.4	565625	13843295	381
2021-08-05	24.05	24.07	-0.04	24.01	24.4	23.87	304462	24.18	145765	24.01	171460	4126863	156
2021-08-04	24.04	24.05	-0.22	23.82	24.3	23.81	213447	23.9	157871	23.82	270819	6514306	213
2021-08-03	24.13	24.04	-0.16	23.97	24.38	23.72	241342	23.97	176492	23.85	474505	11407531	279
2021-08-02	24.05	24.13	-0.13	23.92	24.8	23.92	388737	24	100470	23.92	679616	16400679	423
2021-08-01	23.81	24.05	0.34	24.15	24.77	23.7	141240	24.5	267160	24.15	454236	10924376	329
2021-07-29	23.88	23.81	-0.18	23.7	24.17	23.6	366507	23.78	96281	23.71	226590	5395937	213
2021-07-28	23.87	23.88	-0.07	23.8	24.1	23.75	255697	23.8	44327	23.78	225983	5397466	175
2021-07-27	23.97	23.87	-0.07	23.9	24.17	23.69	243818	23.9	136893	23.82	259001	6183139	296
2021-07-26	24.16	23.97	-0.34	23.82	24.39	23.77	213026	23.9	93533	23.86	389988	9349154	241
2021-07-25	23.82	24.16	0.18	24	24.5	24	188116	24.19	151937	24	549229	13269951	312
2021-07-18	23.21	23.82	0.94	24.15	24.15	23.1	64149	24.15	257518	24	507594	12091257	322
2021-07-15	23.02	23.21	0.02	23.04	23.77	22.95	256395	23.39	175284	23.05	583530	13544860	292
2021-07-14	23.04	23.02	-0.03	23.01	23.4	22.9	212502	23.18	102776	23.02	2060790	47430226	310
2021-07-13	22.81	23.04	0.44	23.25	23.25	22.7	119854	23.3	177740	23.25	375057	8639802	176
2021-07-12	22.84	22.81	-0.19	22.65	23.07	22.64	203732	22.82	114544	22.67	332025	7574125	152
2021-07-11	22.71	22.84	0.19	22.9	23.17	22.53	185783	22.97	130902	22.88	143951	3288252	142
2021-07-08	23.15	22.71	-0.55	22.6	23.15	22.5	279685	22.68	166716	22.6	336773	7648735	277
2021-07-07	22.98	23.15	0.08	23.06	23.44	22.65	192260	23.2	191321	23.1	135500	3137348	213
2021-07-06	23.67	22.98	-0.77	22.9	23.4	22.62	189655	22.9	215791	22.8	347560	7986588	295
2021-07-05	24	23.67	-0.56	23.44	24.01	23.4	233312	23.65	148628	23.44	347316	8222410	210
2021-07-04	23.62	23.65	0.04	23.66	23.99	23.4	158124	23.8	165314	23.67	222655	5264842	244
2021-06-30	23.49	23.62	0.18	23.67	23.9	23.4	146733	23.67	172235	23.6	806218	19040556	534
2021-06-29	23.88	23.49	-0.53	23.35	24.2	23	595394	23.5	219559	23.35	805888	18927741	604
2021-06-28	23.05	23.76	0.57	23.62	24.2	23.22	163186	23.71	128926	23.65	1382085	32831701	1006
2021-06-27	22.8	23.05	0.2	23	24	22.75	124047	23.23	160270	23	567992	13094691	372
2021-06-24	22.85	22.8	0.09	22.94	23	22.61	89382	22.9	94487	22.72	160549	3659818	99
2021-06-23	22.88	22.85	0.02	22.9	23.15	22.62	474583	22.9	116823	22.8	122306	2794338	114
2021-06-22	22.04	22.88	0.76	22.8	23.15	22.3	312517	22.88	155828	22.8	325662	7449740	187
2021-06-21	22.37	22.03	-0.17	22.2	22.54	22	136013	22.38	63509	22.25	563610	12419047	81
2021-06-20	22.33	22.37	-0.09	22.24	22.75	22.2	70952	22.56	52660	22.24	36425	814739	63
2021-06-17	22.33	22.33	-0.03	22.3	22.49	22.01	129923	22.39	58935	22.28	63349	1414539	75
2021-06-16	22.39	22.33	-0.19	22.2	22.64	22.2	100499	22.3	31559	22.2	37570	838914	48
2021-06-15	22.57	22.39	-0.47	22.1	22.9	22.1	119541	22.2	32663	22.1	150168	3362508	147
2021-06-14	22.76	22.57	-0.26	22.5	22.78	22.4	228863	22.69	52673	22.5	59727	1348141	87
2021-06-13	22.66	22.76	-0.16	22.5	22.98	22.5	137289	22.6	54350	22.48	73617	1675211	74
2021-06-10	22.79	22.66	-0.57	22.22	22.94	22.22	292325	22.5	95280	22.28	911489	20651083	182
2021-06-09	22.82	22.79	-0.17	22.65	22.9	22.62	156909	22.79	49738	22.65	81681	1861139	77
2021-06-08	22.85	22.82	-0.15	22.7	23	22.7	136611	22.7	34367	22.67	154950	3535886	110
2021-06-07	22.85	22.85	-0.22	22.63	23	22.1	167000	22.9	46474	22.7	262110	5988518	148
2021-06-06	22.79	22.85	0.01	22.8	22.9	22.6	83459	22.97	41450	22.8	69795	1594741	34
2021-06-03	22.89	22.79	-0.09	22.8	23.9	22.7	106514	22.8	82280	22.71	21269	484720	49
2021-06-02	22.83	22.89	0.07	22.9	23	22.65	142627	22.9	71534	22.88	178197	4078898	130
2021-06-01	22.89	22.83	-0.22	22.67	23	22.67	184611	22.78	29458	22.67	62267	1421582	57
2021-05-31	22.98	22.89	-0.18	22.8	23	22.73	113336	22.85	13557	22.8	129271	2959149	70
2021-05-30	22.82	22.98	0	22.82	23.2	22.8	124784	22.98	16133	22.82	68993	1585772	63
2021-05-27	22.9	22.82	-0.11	22.79	23.01	22.6	93218	22.77	37015	22.6	30751	701827	45
2021-05-26	23	22.9	-0.3	22.7	23.01	22.7	114256	23	23330	22.75	15301	350437	40
2021-05-25	23.33	23	-0.52	22.81	23.21	22.81	74572	23.18	23722	22.81	591810	13612059	91
2021-05-24	23.79	23.33	-0.76	23.03	23.69	23.03	61081	23.39	21500	23.1	15163	353695	46
2021-05-23	23.94	23.79	-0.38	23.56	23.9	23.52	77573	23.72	52536	23.56	50419	1199474	43
2021-05-20	23.63	23.94	0.27	23.9	24.15	23.41	151680	23.9	61483	23.58	222198	5318626	218
2021-05-19	23	23.63	0.62	23.62	24.18	22.7	70523	23.7	70818	23.66	157204	3715487	168
2021-05-18	23.07	23	-0.17	22.9	23.02	22.85	70939	23.34	39245	22.92	510744	11745238	178
2021-05-17	23.03	23.07	-0.02	23.01	23.5	23	54525	23.3	19683	23.01	343742	7930454	107
2021-05-11	23.23	23.03	-0.23	23	23.23	22.99	283238	23	25839	22.87	62305	1434709	83
2021-05-10	23.25	23.23	0	23.25	23.4	22.59	70662	23.25	23408	23.16	12619	293094	33
2021-05-09	22.97	23.25	0.38	23.35	23.5	23	122103	23.35	46150	23.09	33287	773812	62
2021-05-06	22.77	22.97	0.23	23	23.14	22.56	70831	23.12	68427	23	224415	5154369	128
2021-05-05	23.13	22.77	-0.56	22.57	23.2	22.55	118712	22.95	89652	22.62	41281	939936	47
2021-05-04	22.59	23.13	0.61	23.2	23.35	22.01	85163	23.2	92342	22.72	33724	779880	71
2021-04-28	22.84	22.59	0.16	23	23	22.5	59114	23	96249	22.65	40185	907811	38
2021-04-27	22.04	22.84	0.48	22.52	23.66	22.47	62938	23.19	94603	22.53	53780	1228559	58
2021-04-26	21.93	22.04	0.57	22.5	22.8	22	46230	22.5	87913	22.24	1026077	22613285	87
2021-04-25	22.06	21.93	-0.06	22	22	21.51	50017	22	47653	21.95	20800	456185	21
2021-04-22	22.01	22.06	-0.01	22	22.45	21.99	215351	21.99	79829	21.95	365874	8072964	99
2021-04-21	21.99	22.01	0.01	22	22.49	21.9	59067	22	35653	21.95	73548	1619127	47
2021-04-20	22.01	21.99	-0.01	22	22.7	21.7	73422	22	72409	21.94	183368	4032706	138
2021-04-19	22	22.01	0	22	22.5	21.92	65764	22	60552	21.92	245741	5408145	76
2021-04-18	21.96	22	0.04	22	22	21.99	108056	22	26902	21.7	25950	570880	8
2021-04-15	22.13	21.96	-0.13	22	22.37	21.05	75850	22	100902	21.75	64034	1406153	46
2021-04-14	22.5	22.13	-0.5	22	22.5	22	77539	22	161195	21.85	856274	18947045	118
2021-04-13	22.44	22.5	0.06	22.5	22.7	22.31	110008	22.49	51523	22.4	588068	13229482	146
2021-04-12	22.37	22.44	-0.07	22.3	22.5	22.3	6405	23.1	14868	22.3	68493	1537108	58
2021-04-11	22.41	22.37	0.09	22.5	22.5	22.35	6311	23.1	19600	22.3	248366	5556127	42
2021-04-08	22.51	22.41	-0.11	22.4	22.83	22.34	1655	23.1	9650	22.3	225118	5044861	76
2021-04-07	23	22.51	-0.5	22.5	22.76	22.5	6555	24.45	10790	22.25	156294	3518626	51
2021-04-06	22.91	23	-0.15	22.76	23.39	22.6	5000	24.45	10750	22.62	605928	13935024	73
2021-04-05	22.62	22.91	0.78	23.4	23.73	22.39	1900	23.48	11150	21.54	56638	1297858	86
2021-04-04	23.22	22.62	-1.02	22.2	23.39	22.2	4485	23.25	11150	22.03	42151	953396	105
2021-04-01	23.01	23.22	-0.01	23	24	23	16088	23.99	11900	22.55	34699	805715	87
2021-03-31	23.13	23.01	-0.13	23	23.3	23	12882	23.44	10415	22.75	57119	1314030	82
2021-03-30	23.42	23.13	-0.42	23	23.7	23	24712	23.25	14100	22.55	67498	1561235	131
2021-03-29	23.54	23.42	-0.54	23	23.75	23	27493	23.5	11200	23.02	150366	3521196	124
2021-03-28	23.37	23.54	-0.36	23.01	24	23	9272	24.45	8880	22.52	13232	311458	25
2021-03-25	23.15	23.37	0.85	24	24	23	14272	24.45	3890	23	414092	9678234	245
2021-03-24	23.14	23.15	-0.15	22.99	23.99	22.81	4572	24.45	4850	22.31	175130	4055121	118
2021-03-23	23.12	23.14	0.55	23.67	24.54	22.55	2478	25	4000	22.26	88982	2059319	52
2021-03-22	23.94	23.12	-0.95	22.99	23.92	22.99	6828	25	5000	22.55	52236	1207615	50
2021-03-21	23.97	23.94	-0.52	23.45	23.97	23.26	5628	25	4500	23.01	15830	379014	8
2021-03-18	23.97	23.97	0.03	24	24	23.16	5521	25	5000	23.22	26590	637306	17
2021-03-17	23.99	23.97	-0.09	23.9	24	23.8	4605	24	4300	23.15	39832	954801	23
2021-03-16	24.01	23.99	-0.02	23.99	24.5	23.9	10825	24	3800	23	47947	1150368	63
2021-03-15	24.94	24.01	-0.94	24	24.94	23.04	3730	24.82	2700	22.51	438650	10531173	126
2021-03-14	24.99	24.94	-0.05	24.94	25	24.8	31880	25	10976	24.75	10641	265400	18
2021-03-11	25	24.99	0	25	25	24.85	6080	25.79	2576	24.75	71542	1788078	41
2021-03-10	25.11	25	-0.11	25	25	24.99	7459	25.1	5221	24.8	78812	1970280	23
2021-03-09	25.1	25.11	-0.28	24.82	25.2	24.82	9459	25.13	4221	24.8	39881	1001452	42
2021-03-08	25.7	25.1	-0.7	25	25.89	25	13016	25.38	3950	24.75	122941	3085391	96
2021-03-07	25.51	25.7	0.12	25.63	25.98	25.26	11622	25.85	7580	25.37	20320	522286	36
2021-03-04	25.54	25.51	-0.04	25.5	25.86	25.5	4643	25.98	4831	25.49	724160	18470605	492
2021-03-03	26.03	25.54	-0.52	25.51	26	25.5	34941	25.86	5331	25.49	262027	6693201	87
2021-03-02	26.36	26.03	-0.56	25.8	26.5	25.8	126808	26.5	2900	25.77	59347	1544533	55
2021-03-01	26.61	26.36	-0.28	26.33	26.7	26.2	137446	26.49	10106	26.25	6688	176295	15
2021-02-28	26.79	26.61	-0.52	26.27	26.8	26.27	130396	26.7	9423	26.16	29976	797755	24
2021-02-25	26.59	26.79	0.21	26.8	26.95	26.12	121461	27.5	9923	26.16	293613	7865952	32
2021-02-24	26.32	26.59	0.18	26.5	27	26.25	125801	26.75	9403	26.02	34971	929817	37
2021-02-23	26.8	26.32	-0.5	26.3	26.41	26.25	125880	26.3	10727	26.25	31315	824253	32
2021-02-22	26.82	26.8	-0.19	26.63	26.82	26.63	123101	27.09	12003	26.25	41956	1124620	13
2021-02-21	26.96	26.82	-0.16	26.8	26.9	26.5	123649	27.09	12003	26.25	129745	3479747	51
2021-02-18	26.98	26.96	-0.37	26.61	27	26.61	123709	27.58	12911	26.61	13861	373710	17
2021-02-17	26.98	26.98	-0.18	26.8	26.96	26.12	144250	27.58	11353	26.21	2980	79469	11
2021-02-16	27.6	26.98	-0.7	26.9	27.37	26.9	158420	27.58	21916	26.7	44718	1206595	23
2021-02-15	27.6	27.6	-0.06	27.54	27.54	27.54	58183	27.58	6062	27.15	4	110	1
2021-02-14	27.64	27.6	-0.05	27.59	27.65	27	61317	27.9	5900	26.7	26497	731308	14
2021-02-11	27.92	27.64	-0.29	27.63	27.99	27.63	23267	27.9	28747	27.63	86119	2380261	30
2021-02-10	28.07	27.92	-0.2	27.87	28.49	27.87	42967	28.5	104054	27.87	12205	340772	13
2021-02-09	27.97	28.07	-0.17	27.8	28.89	27.75	48295	28.5	103300	27.75	23030	646452	16
2021-02-08	28.36	27.97	-0.7	27.66	28.36	27.66	32120	28.9	103300	27.65	11671	326399	30
2021-02-07	28.36	28.36	-0.28	28.08	28.2	28.05	26367	28.9	7800	28	809	22720	3
2021-02-04	28.01	28.36	0.06	28.07	29	28	25030	29.3	104550	27.7	49062	1391333	49
2021-02-03	28	28.01	0	28	28.38	27.86	14733	28.48	11300	27.86	110227	3086944	26
2021-02-02	28	28	-0.01	27.99	28.47	27.65	17835	28.45	8050	27.62	435748	12198998	22
2021-02-01	28.06	28	-0.06	28	28.3	28	17424	28.64	31550	27.62	298708	8364484	73
2021-01-31	28.1	28.06	0	28.1	28.11	28.02	13039	28.8	1900	27.5	170183	4775166	18
2021-01-27	28.42	28.1	0.06	28.48	28.48	28.05	28229	28.7	5400	28.03	7710	216669	14
2021-01-26	28.25	28.42	0.25	28.5	28.5	28	30939	28.9	10150	28.03	18000	511559	20
2021-01-25	28.35	28.25	-0.1	28.25	28.26	28.25	30626	28.8	9650	27.95	15862	448177	10
2021-01-24	28.8	28.35	-0.7	28.1	28.98	28.01	25535	29.19	4900	27.5	3850	109131	8
2021-01-21	28.18	28.8	0.62	28.8	29	28.79	21445	29	7062	28.7	266856	7686719	32
2021-01-20	28.13	28.18	0.67	28.8	29	28.13	17895	29.07	9250	28.2	423744	11942890	82
2021-01-19	27.99	28.13	0.21	28.2	28.9	28	17800	28.79	10450	28	782209	22002400	84
2021-01-18	27.54	27.99	0.18	27.72	28.23	27.7	13590	28.1	16550	27.2	20940	586006	17
2021-01-17	27.19	27.54	0.61	27.8	27.8	27.5	8900	27.8	11430	27.01	208375	5738967	51
2021-01-14	27.26	27.19	0.24	27.5	27.5	27	3100	28	8930	27.01	24675	670894	35
2021-01-13	28.18	27.26	-1.18	27	27.8	26.67	9350	28	4330	26.5	178025	4853100	115
2021-01-12	30.04	28.18	-2.49	27.55	30.1	27.55	15963	29.75	2500	27.5	739226	20834328	242
2021-01-11	30.03	30.04	-0.01	30.02	30.3	30	17063	30.45	5238	29	50513	1517229	31
2021-01-10	29.17	30.03	0.88	30.05	30.45	28.9	11993	30.45	7768	29	374442	11244051	82
2021-01-06	29.36	29.17	-0.21	29.15	29.7	28.01	13419	29.7	4988	28.9	243458	7102816	54
2021-01-05	29.37	29.36	0	29.37	29.4	28.81	14130	29.5	5583	29	219496	6444965	28
2021-01-04	29.26	29.37	-0.01	29.25	29.7	29.02	15845	29.4	3500	28.01	409103	12014213	36
2021-01-03	29.02	29.26	0.38	29.4	29.4	29.05	18376	29.47	500	28	225274	6591612	25
2020-12-31	29.48	29.02	-0.43	29.05	29.6	29	14111	29.35	500	28	94372	2738715	45
2020-12-30	28.94	29.48	0.36	29.3	29.5	28.8	25873	29.69	4500	28	899438	26511732	40
2020-12-29	28.24	28.94	1.26	29.5	29.5	28.48	22723	29.7	3168	28	49306	1426875	49
2020-12-28	27.94	28.24	0.55	28.49	28.49	27.9	28908	28.5	1800	27	125209	3535500	38
2020-12-27	27.94	27.94	-0.58	27.36	28.27	27.15	32273	28.1	1800	26.7	1626	45306	9
2020-12-24	27.98	27.94	-0.48	27.5	28.2	27.5	24955	28.28	1300	26.7	28800	804792	33
2020-12-23	27.34	27.98	0.66	28	28	27.1	19149	28.1	6000	26.7	628486	17586563	38
2020-12-22	26.53	27.34	0.97	27.5	27.5	26.5	38349	27.87	10000	25	83779	2290205	40
2020-12-21	26.99	26.53	-0.44	26.55	27.03	26.1	24184	26.9	2500	26.05	301882	8008170	166
2020-12-20	26.99	26.99	0.07	27.06	27.68	27.06	28744	27.56	5430	27.03	3169	86235	10
2020-12-17	27.05	26.99	0.06	27.11	27.3	26.02	25374	27.22	3950	25.8	346782	9358138	37
2020-12-16	27.24	27.05	-0.14	27.1	27.5	26.8	29812	27.84	5800	26.5	4132	111784	11
2020-12-15	26.78	27.24	0.52	27.3	27.95	27.1	30556	27.91	8016	27.33	320330	8727380	53
2020-12-14	26.59	26.78	0.41	27	27.15	26.5	24484	27.14	7042	25.9	120372	3223514	44
2020-12-13	26.19	26.59	0.41	26.6	26.7	25.9	55985	26.9	9035	26.61	460620	12248625	66
2020-12-10	25.92	26.19	0.57	26.49	26.5	26	51777	26.65	6290	25.9	1451334	38008895	97
2020-12-09	25.85	25.92	0.16	26.01	26.32	25.7	12945	26.4	8757	25.56	766500	19867758	79
2020-12-08	25.89	25.85	-0.13	25.76	26.19	25.7	27065	25.9	10743	25.7	63112	1631455	43
2020-12-07	26.33	25.89	-0.58	25.75	26.4	25.55	14690	26.4	7786	25.55	247141	6398104	69
2020-12-06	25.95	26.33	-0.09	25.86	26.7	25.86	13015	26.65	12038	25.9	93038	2449718	56
2020-12-03	26.15	25.95	-0.45	25.7	26.15	25.7	12606	26.44	7258	25.5	60571	1571972	39
2020-12-02	25.92	26.15	-0.15	25.77	26.49	25.6	14267	26.44	9558	25.66	318040	8316443	54
2020-12-01	25.81	25.92	-0.01	25.8	26.2	25.8	12109	26.39	7258	25.5	452124	11719377	231
2020-11-30	26.02	25.81	-0.22	25.8	26	25.8	7985	26.19	4910	25.41	12039	310774	27
2020-11-29	25.95	26.02	0.05	26	26.2	25.71	8309	26.93	12259	25.71	335122	8721335	59
2020-11-26	25.89	25.95	-0.29	25.6	26	25.54	10264	26	9179	25.4	70880	1839152	28
2020-11-25	25.51	25.89	0.39	25.9	25.97	25.6	8024	25.89	15576	25.53	113622	2941630	35
2020-11-24	25.51	25.51	0	25.51	25.6	25.47	8472	26	18540	25.47	607165	15488904	110
2020-11-23	25.51	25.51	-0.01	25.5	25.77	25.45	8972	25.59	13540	25.33	103428	2638723	29
2020-11-22	25.69	25.51	-0.19	25.5	25.94	25.49	5874	26	12890	25.25	219264	5592724	66
2020-11-19	25.81	25.69	-0.13	25.68	26	25.52	2774	26.93	10190	25.52	124220	3191067	97
2020-11-18	25.93	25.81	-0.23	25.7	26	25.67	9139	26	16791	25.67	347904	8978794	30
2020-11-17	25.93	25.93	0.07	26	26	25.65	7774	26.4	21232	25.67	37924	983386	35
2020-11-16	25.82	25.93	0.18	26	26	25.62	8324	26.4	17000	25.6	5859	151916	8
2020-11-15	25.8	25.82	0	25.8	26	25.67	13964	26.4	27000	25.6	104654	2701691	31
2020-11-12	25.88	25.8	-0.08	25.8	26.23	25.65	10109	26.5	19275	25.75	344758	8894357	28
2020-11-11	25.79	25.88	0.21	26	26.24	25.7	16072	26.44	19700	25.51	135916	3516915	23
2020-11-10	25.41	25.79	0.29	25.7	26.52	25.27	12537	26.5	15550	25.4	689284	17775195	163
2020-11-09	25.25	25.41	0.71	25.96	26	25.01	7824	26	13850	25.2	547714	13919618	65
2020-11-08	25.17	25.25	0.23	25.4	25.5	24.85	7524	25.99	10203	25	78750	1988160	48
2020-11-05	25.04	25.17	-0.19	24.85	25.9	24.85	7009	25.45	10700	24.21	216768	5456235	140
2020-11-04	25.53	25.04	-0.53	25	25.7	25	9475	25.99	14300	24.7	142120	3558887	53
2020-11-03	25.53	25.53	0.17	25.7	25.7	24.2	9210	25.99	9000	25.01	843	21328	6
2020-11-02	26.02	25.53	-1.02	25	26	25	5999	26.44	5700	24.12	332749	8494696	74
2020-11-01	25.99	26.02	-0.19	25.8	26.5	25.8	4869	26.44	6557	25.51	24221	630271	28
2020-10-28	25.96	25.99	-0.11	25.85	26	25.67	2100	26.99	4757	25.85	31871	828248	17
2020-10-27	25.98	25.96	0.17	26.15	26.43	25.8	13039	26.44	5357	25.91	235984	6126335	53
2020-10-26	25.89	25.98	0.11	26	26	25.35	10531	26.25	5557	25.81	83015	2156628	36
2020-10-25	25.89	25.89	-0.09	25.8	26	25.5	9131	26.44	3537	25.5	226190	5855672	25
2020-10-22	26.43	25.89	-0.93	25.5	26.01	25.05	12650	26	1146	25	91735	2375028	67
2020-10-21	26.48	26.43	-0.48	26	26.99	26	8650	27.74	1917	25.9	15835	418456	26
2020-10-20	27	26.48	-0.64	26.36	27	26.3	13448	27	3717	26.26	5500	145644	14
2020-10-19	27	27	0	27	27.1	26.75	10945	27.15	4457	26.26	71746	1936881	42
2020-10-18	27.14	27	-0.16	26.98	27.04	26.55	10170	27.15	3617	26.26	48599	1312064	13
2020-10-15	27.41	27.14	-0.38	27.03	27.41	27.03	9445	27.74	48711	27.02	7253	196879	13
2020-10-14	27.41	27.41	0	27.41	27.41	27.07	16020	27.74	49711	27.21	537043	14720190	126
2020-10-13	27.7	27.41	-0.3	27.4	27.46	27.2	16476	27.74	46661	27.13	129951	3562595	29
2020-10-12	27.74	27.7	-0.24	27.5	27.99	27.5	15126	28	51360	27.5	350625	9712223	76
2020-10-11	27.64	27.74	0.14	27.78	27.9	27.25	16381	28	49155	27.33	358728	9951512	48
2020-10-07	27.39	27.64	0.27	27.66	27.9	27.5	24683	27.9	48888	27	790537	21852868	196
2020-10-06	27	27.39	0.7	27.7	27.7	27.01	19698	27.8	51048	27.1	791902	21687928	173
2020-10-05	26.98	27	0.03	27.01	27.1	26.67	20457	27.1	53730	27	1359674	36712175	194
2020-10-04	26.51	26.98	0.15	26.66	27.03	26.6	13037	27.46	55825	26.66	200943	5421507	64
2020-10-01	26.51	26.51	0.04	26.55	27	26.03	24587	26.79	49568	26.55	179315	4753339	38
2020-09-30	25.93	26.51	0.65	26.58	26.7	26	13548	26.9	6280	26.02	743207	19702914	129
2020-09-29	25.85	25.93	0.16	26.01	26.4	25.7	24519	26.19	6795	25.9	2027596	52566971	85
2020-09-28	25.6	25.85	0.25	25.85	25.99	25.6	19994	26	7197	25.59	41800	1080487	13
2020-09-27	25.59	25.6	0.01	25.6	25.6	25.6	22247	26	7197	25.59	12545	321152	8
2020-09-24	25.83	25.59	-0.37	25.46	25.98	25.41	23091	26.34	8080	25.45	13621	348604	12
2020-09-23	25.91	25.83	-0.35	25.56	26	25.3	23321	26.34	8580	25.52	35441	915397	22
2020-09-22	26.01	25.91	-0.01	26	26	25.5	23151	26.4	5630	25.27	191869	4970496	24
2020-09-21	26.2	26.01	-0.2	26	26.25	25.9	22951	26.4	7380	25.82	1192603	31020326	115
2020-09-20	26.22	26.2	0.14	26.36	26.4	26	21451	26.5	6220	26	223160	5846088	81
2020-09-17	26.06	26.22	0.01	26.07	26.59	26	20980	26.5	11542	26.07	513930	13474555	45
2020-09-16	26.03	26.06	-0.03	26	26.4	26	23148	26.49	18270	25.9	67881	1769283	44
2020-09-15	26.01	26.03	-0.01	26	26.47	25.93	24148	26.4	13520	25.94	694560	18077646	105
2020-09-14	26.19	26.01	0.06	26.25	26.25	25.9	21698	26.35	13920	25.55	1575774	40983624	97
2020-09-13	25.95	26.19	0.05	26	26.4	26	35047	26.28	16320	25.55	7275	190529	15
2020-09-10	25.76	25.95	-0.04	25.72	26.29	25.71	14417	26.2	16920	25.55	227859	5912586	100
2020-09-09	25.01	25.76	0.94	25.95	25.95	25	9972	26	14220	24.71	49799	1282926	57
2020-09-08	25.8	25.01	-0.78	25.02	25.9	25	21549	25.9	14120	24.71	629345	15737514	61
2020-09-02	25.75	25.37	0.25	26	26	25.12	29308	25.96	10320	25.5	885238	22462353	138
2020-09-01	24.77	25.04	0.33	25.1	25.47	24.92	19620	25.5	11620	24.53	342505	8575707	84
2020-08-31	25.32	24.77	-0.61	24.71	25.35	24.5	19610	24.75	16220	24.02	560081	13874686	280
2020-08-30	25	25.32	0.2	25.2	25.45	25	28160	25.96	18723	24.81	37967	961503	26
2020-08-27	25.35	25	-0.35	25	25.35	24.6	84296	24.63	14920	24.75	888638	22213716	244
2020-08-26	25.75	25.35	-0.5	25.25	25.5	25.25	227523	25.3	14170	25.16	516047	13079897	227
2020-08-25	25.76	25.75	-0.21	25.55	26	25.55	26810	26.4	9380	25.5	57196	1472725	53
2020-08-24	26	25.76	-0.3	25.7	26.5	25.62	28939	25.75	10130	25.55	1337380	34446807	301
2020-08-23	25.93	26	0.07	26	26.35	25.93	23145	26.86	10070	25.93	728128	18931280	81
2020-08-19	26.19	25.93	-0.29	25.9	26.04	25.56	19557	26	6020	25.02	118502	3073330	145
2020-08-18	26.43	26.19	-0.4	26.03	26.68	26.01	20332	26.79	11220	26.02	332945	8719237	371
2020-08-17	26.68	26.43	-0.34	26.34	26.7	26.21	20652	26.95	8200	26.1	836397	22106571	506
2020-08-16	26.75	26.68	-0.12	26.63	26.77	26.5	20177	26.95	7600	26.32	15690	418670	27
2020-08-13	27.08	26.75	-0.58	26.5	27	26.5	19800	27	7700	26.21	8420	225259	19
2020-08-12	27.01	27.08	-0.04	26.97	27.35	26.97	22324	27	12185	26.78	375622	10173705	48
2020-08-11	26.98	27.01	0.17	27.15	27.8	27	83914	27.4	5952	26.65	768208	20745893	170
2020-08-10	26.91	26.98	-0.11	26.8	27	26.75	17029	27	6542	26.71	30117	812645	20
2020-08-09	26.53	26.91	0.17	26.7	27.98	26.41	16954	27	4690	26.6	87552	2356036	29
2020-08-06	26.25	26.53	0.25	26.5	26.8	26.5	2850	27	3650	26.3	4458	118267	7
2020-08-05	26.6	26.25	-0.35	26.25	26.55	26.1	5406	27.48	8100	26.16	1343674	35272033	95
2020-08-04	27	26.6	-0.5	26.5	27	26.35	4548	28	4800	26.31	43605	1159790	62
2020-07-29	27	27	0	27	27	26.99	3548	29	6100	26.25	1288	34774	8
2020-07-28	27	27	0	27	27.19	27	11244	27.2	5850	26.55	640518	17294290	15
2020-07-27	26.97	27	-0.07	26.9	27.37	26.9	10180	27.37	3750	26.5	49662	1340878	10
2020-07-26	26.97	26.97	0	26.97	27	26.97	7966	27.37	3750	26.5	541	14602	3
2020-07-22	27	26.97	-0.2	26.8	27	26.7	7580	27.49	3750	26.5	18801	506970	10
2020-07-21	27.01	27	-0.01	27	27	27	7580	27.4	3750	26.5	292488	7897176	57
2020-07-20	26.97	27.01	0.03	27	27.5	26.9	6334	27.5	3700	26.5	14059	379749	14
2020-07-19	27.02	26.97	-0.02	27	27.01	26.8	6928	27.5	2700	26.5	10990	296433	15
2020-07-16	28.48	27.02	-0.88	27.6	27.6	27	9968	28.5	2092	25.66	115862	3130724	32
2020-07-15	28.5	28.48	-0.5	28	28.9	27	13073	28.45	250	27.11	487945	13898218	27
2020-07-14	28.76	28.5	-0.26	28.5	28.51	28.5	15323	29	2150	28.01	64683	1843478	55
2020-07-13	29	28.76	-0.7	28.3	29	28.15	14865	29	2550	28.27	4670	134309	12
2020-07-12	28.95	29	0.05	29	29	28.95	14193	29.28	1950	28	327163	9487724	36
2020-07-09	29	28.95	-0.3	28.7	29	28	9168	29.35	1200	27	260577	7543226	56
2020-07-08	28.71	29	-0.2	28.51	29	28.51	13123	29.41	5040	28.37	242159	7021674	21
2020-07-07	28.69	28.71	0.02	28.71	28.71	28.71	10023	29.7	5340	28.37	45808	1315147	8
2020-07-06	29.26	28.69	-0.76	28.5	28.7	28.5	9523	29.6	4340	28.3	640591	18377473	39
2020-07-05	29.66	29.26	-0.16	29.5	29.5	29.15	9123	30	3823	28.55	1500	43889	4
2020-06-30	28.8	29.66	-0.27	28.53	30	28.53	6975	30	2840	28.28	160000	4744963	67
2020-06-29	28.86	28.8	0.14	29	29	28.06	11802	28.99	4340	28.01	18623	536416	23
2020-06-28	28.48	28.86	-0.47	28.01	29.47	28	9033	29.38	3140	28.01	18285	527715	38
2020-06-25	29.01	28.48	-1.01	28	28.9	28	11195	29	1200	27.15	51652	1470905	27
2020-06-24	28.48	29.01	0.52	29	29.23	28.5	9247	29.19	9220	28.5	24496	710527	34
2020-06-23	28.5	28.48	0	28.5	28.51	28.01	7342	29	4600	28	156779	4465292	29
2020-06-22	28.02	28.5	0.48	28.5	28.5	28.49	4442	29	5642	28	604243	17220937	125
2020-06-21	28.45	28.02	-0.41	28.04	28.05	28	6947	29.05	2192	28	127662	3576630	16
2020-06-18	28.1	28.45	0.9	29	29.25	28	5947	29.23	700	27.15	38200	1086854	28
2020-06-17	28.02	28.1	-0.02	28	28.1	28	9012	28.85	3700	27.7	69501	1952792	9
2020-06-16	28	28.02	0.5	28.5	28.5	28	7459	28.85	3700	28	8217	230237	8
2020-06-15	28.04	28	-0.04	28	28.5	28	7459	28.69	3700	27.31	137817	3859072	74
2020-06-14	29	28.04	-0.98	28.02	28.95	27.5	12409	28.85	4700	28	7404	207600	18
2020-06-11	29	29	0	29	29	28.99	14955	29.1	1200	27.15	64640	1874547	48
2020-06-10	29	29	0	29	29.01	29	16745	29.4	2000	26.54	22170	642960	17
2020-06-09	29.04	29	-0.04	29	29.1	29	13125	29.1	2200	28.67	585539	16980961	99
2020-06-08	29.48	29.04	-0.24	29.24	29.84	29	8025	29.47	2600	28.67	709088	20593286	115
2020-06-07	27.93	29.48	1.46	29.39	29.6	28.5	6655	29.95	4005	29.02	626581	18469180	212
2020-06-04	25.98	27.93	2.07	28.05	28.57	26.11	1289	28.55	4305	27.51	593334	16572306	175
2020-06-03	25.53	25.98	0.96	26.49	26.5	25.65	15632	26.88	5025	25.88	1407544	36567689	136
2020-06-02	25.5	25.53	0.4	25.9	25.9	25.5	11231	25.98	14880	25.5	1220379	31153197	59
2020-05-31	24.85	25.27	0.45	25.3	25.69	24.9	5073	26	5848	25.3	27052	683520	35
2020-05-17	25.84	25.68	-0.34	25.5	25.84	25.4	10477	26.4	3660	25.35	202554	5201527	42
2020-05-14	25.85	25.84	-0.05	25.8	26	25.55	10023	26.4	2151	25.67	488696	12626735	43
2020-05-13	25.63	25.85	0.37	26	26.25	25.6	10142	26.4	9506	25.35	81221	2099517	59
2020-05-12	25.14	25.63	0.86	26	26	25.45	11672	26.25	8756	25.35	542790	13913588	119
2020-05-11	26.72	25.14	-1.47	25.25	26.7	25.05	18490	26.25	8356	25	500880	12594414	249
2020-05-10	27.51	26.72	-1	26.51	27.1	26.5	24075	27.2	6341	26.5	27656	739090	49
2020-05-07	27.61	27.51	-0.6	27.01	27.89	27	21535	27.45	5500	26	219544	6040502	70
2020-05-06	27.57	27.61	0.4	27.97	28	27.2	30840	27.97	11822	27.57	482216	13313417	60
2020-05-05	27.78	27.57	-0.2	27.58	27.85	27.5	27978	27.98	9562	27.2	506009	13950204	47
2020-05-04	27.93	27.78	-0.29	27.64	27.9	27.25	21367	27.84	11178	27.2	162328	4508982	77
2020-05-03	27.97	27.93	-0.47	27.5	28.05	27.11	16371	27.99	10699	27.11	603302	16850933	119
2020-04-30	27.84	27.97	0.18	28.02	28.24	27.85	15075	28.47	4707	27.55	540707	15125589	137
2020-04-29	27.87	27.84	-0.12	27.75	28.12	27.6	15492	28.3	8345	27.55	568910	15837619	214
2020-04-28	31.02	27.87	-3.42	27.6	28.4	27.58	18656	28.44	14890	27.56	410653	11443305	475
2020-04-27	30.98	31.02	0.12	31.1	31.44	30.95	8542	31.45	3771	30.95	347531	10781584	213
2020-04-26	30.75	30.98	0.13	30.88	31.01	30.8	13989	30.98	11638	30.82	315834	9783861	255
2020-04-23	30.77	30.75	0.2	30.97	31	30.68	19090	31.49	16629	30.69	135669	4171652	167
2020-04-22	30.94	30.77	0.06	31	31	30.54	22120	31.49	21826	30.72	110659	3405198	68
2020-04-21	31.31	30.94	-0.6	30.71	31.02	30.6	12870	31.49	28501	30.71	75717	2342740	77
2020-04-16	31.01	31.31	0.39	31.4	31.5	30.53	5120	32.5	41000	30.8	96482	3021005	120
2020-04-15	30.2	31.01	0.71	30.91	31.25	30.83	29720	31.83	42806	30.12	86272	2675078	102
2020-04-14	29.97	30.2	0.55	30.52	31.55	30	16820	31.83	37520	31	520189	15709629	113
2020-04-13	29.97	29.97	0.02	29.99	30.13	29.52	20950	30.9	32039	29.9	216178	6478237	126
2020-04-12	28.94	29.97	1.06	30	30.48	29.27	19150	30.9	29116	29.92	328300	9839018	179
2020-04-09	28.53	28.94	0.47	29	29	28.5	3100	30.5	10151	28.5	854149	24718207	141
2020-04-08	29.11	28.53	-0.61	28.5	29.47	28.15	8860	30.5	15071	28.02	419491	11967127	250
2020-04-07	29.81	29.11	-0.81	29	30	28.6	10800	30	26736	28.9	510861	14871132	302
2020-04-06	30.12	29.81	-0.62	29.5	30	29.5	30150	30.9	26836	29.13	93290	2780741	83
2020-04-05	29.5	30.12	0.23	29.73	30.98	29.73	9200	30.9	32175	29.73	7329	220754	31
2020-04-02	29.83	29.5	-0.33	29.5	30	29.5	23700	30.9	4900	29.1	510043	15047690	37
2020-04-01	29.51	29.83	0.49	30	30	29.5	23500	31.9	6035	29.61	24814	740313	45
2020-03-31	29.57	29.51	-0.07	29.5	30	29	1000	31.9	542	29	265579	7837325	91
2020-03-30	32	29.57	-2.5	29.5	31.86	29	42415	31.7	650	29.41	68299	2019654	111
2020-03-29	32	32	0	32	32	31.85	2700	33	5175	31.86	165279	5288823	63
2020-03-26	32	32	0	32	32.8	32	11700	33	6050	31.85	35450	1134444	30
2020-03-25	32.97	32	-0.97	32	32.75	32	13200	33	3050	31.5	1037998	33216474	44
2020-03-24	33.22	32.97	-0.72	32.5	33.01	32.5	10999	32.99	3940	32.02	36719	1210777	13
2020-03-23	32	33.22	0.99	32.99	34.4	32.6	19500	34.4	6365	32.5	299470	9949857	75
2020-03-22	32.02	32	-0.02	32	32.2	31.06	2200	33.92	1865	31.5	246029	7873219	51
2020-03-19	35.16	32.02	-3.16	32	33.99	31.99	39000	34.9	500	31.65	1301296	41670360	177
2020-03-18	35.16	35.16	-35.16	0	0	0	38415	34	5000	32.01	0	0	0
2020-03-17	34.88	35.16	-0.88	34	36.5	34	19010	35	5200	33.5	40669	1429857	32
2020-03-16	34.88	34.88	-0.88	34	37	33.13	1200	35.99	4025	34	329	11009	8
2020-03-15	38.03	34.88	-3.03	35	35	34.23	7125	39	145	34.35	7273	253684	16
2020-03-11	38.56	38.03	-0.58	37.98	38.98	37.5	74125	37.99	0	0	96380	3665137	26
2020-03-10	40	38.56	-1.45	38.55	39.6	38.5	20755	39.5	0	0	1559070	60115427	154
2020-03-09	41.52	40	-1.52	40	40.25	39.5	21912	40	269	39.5	220390	8815750	31
2020-03-08	42.5	41.52	-1	41.5	41.9	40.11	4269	43.98	2320	40.51	46035	1911245	20
2020-03-05	42.23	42.5	0.27	42.5	42.5	42.49	7365	43.89	1354	40.11	749034	31833947	24
2020-03-04	43.91	42.23	-2.41	41.5	43	39.52	6566	43.89	0	0	3550	149901	7
2020-03-03	40.99	43.91	3.01	44	45	42.01	5149	44.94	200	38.5	11197	491637	12
2020-03-02	40	40.99	-0.5	39.5	41	39.5	300	42.5	200	36.5	542284	22230370	37
2020-03-01	42	40	-1	41	41	39	3435	44.5	0	0	872415	34896410	226
2020-02-27	42	42	0	42	42	41.99	2435	44.5	800	41.51	617220	25923238	54
2020-02-26	42.64	42	-0.63	42.01	42.01	42	6761	43	6064	41.51	1266	53177	2
2020-02-12	43.5	43.13	-0.5	43	43.49	42.71	7229	44	7364	42.67	28149	1214200	29
2020-02-11	43.49	43.5	0	43.49	43.5	43.49	6229	44	9242	43.25	7150	311003	8
2020-02-10	43.51	43.49	-0.05	43.46	43.5	43.46	6452	44	9112	43.18	42928	1867154	21
2020-02-09	43.71	43.51	-0.21	43.5	44	43.5	6512	44	7758	43.18	6767	294421	19
2020-02-06	43.72	43.71	-0.22	43.5	44.01	43.25	6061	44	9208	43.11	35018	1530598	20
2020-01-16	44.42	44.4	-0.17	44.25	44.5	44.25	19951	44.6	7214	42.67	71659	3181403	19
2020-01-15	44.21	44.42	0.44	44.65	44.65	44	22878	44.65	8714	43.02	585312	26002432	50
2020-01-14	43.37	44.21	1.03	44.4	44.4	43.44	22753	44.49	8714	43.02	4789	211716	15
2020-01-13	43.5	43.37	-0.5	43	43.5	43	23498	43.44	5114	42.5	75535	3275866	31
2019-12-12	41.59	41.5	-0.07	41.52	41.52	41.5	6875	42.55	7184	41.5	1514042	62833001	241
2019-12-11	42.1	41.59	-0.6	41.5	42.01	41.5	10275	43.6	7484	41.3	9397	390802	9
2019-12-10	42.5	42.1	-0.5	42	43	41.56	6075	44	3420	41.51	1663	70018	7
2019-12-09	41.17	42.5	1.33	42.5	42.52	42.5	5075	44	2926	41	226072	9608086	62
2019-12-08	43	41.17	-1	42	42	41	20291	43	4394	41.5	2459	101248	7
2019-12-05	43	43	-0.48	42.52	43.5	42.52	19991	43.99	1700	40.25	378	16280	5
2019-12-04	43.25	43	-0.25	43	43.01	43	20974	44.5	2700	42.52	1981892	85226386	53
2019-12-03	43.25	43.25	0	43.25	43.25	43.25	20799	44.96	3175	43	352482	15244847	9
2019-12-02	43.05	43.25	0.2	43.25	43.25	43	20099	44.96	1750	42.5	520283	22502069	14
2019-12-01	43.97	43.05	-0.97	43	45	42.75	19016	45	1750	42.5	5790	249271	11
2019-11-28	43.75	43.97	0.25	44	44	43.5	1933	45.7	2400	43.4	2123	93350	4
2019-11-27	43.97	43.75	-0.22	43.75	44	43.75	16976	44	4121	43.03	470012	20564476	18
2019-11-26	43.85	43.97	-0.83	43.02	44	43.02	16876	44.5	3071	43	6200	272604	14
2019-11-25	43.08	43.85	-0.08	43	44	43	16176	44.5	2271	43	9200	403464	11
2019-11-24	43.08	43.08	-43.08	0	0	0	15910	44	2579	43	0	0	0
2019-11-21	44	43.08	-1	43	44	43	21118	44	2304	42.5	383564	16525014	34
2019-11-20	44.01	44	-0.01	44	44	44	21118	44.8	3004	43.1	5000	220000	1
2019-11-19	44.01	44.01	-0.51	43.5	43.5	43.25	21118	44.8	2904	43.1	84	3640	3
2019-11-18	44	44.01	0	44	44.5	43.02	21118	44.8	2680	43.01	477652	21020323	62
2019-11-17	44.31	44	-0.06	44.25	44.25	44	21562	44.82	6150	44.25	500228	22010086	4
2019-11-14	44.31	44.31	-44.31	0	0	0	21172	44.82	2600	43.01	0	0	0
2019-11-13	44.5	44.31	0.34	44.84	44.84	44.3	20592	44.99	2600	43.01	5130	227329	2
2019-11-12	44.64	44.5	-0.07	44.57	44.57	44.5	18762	44.99	8600	43.01	13050	580739	3
2019-11-11	44.46	44.64	0.24	44.7	44.7	44.06	18662	45	8600	43.01	2249	100385	12
2019-11-07	43.95	44.46	0.55	44.5	44.5	43.3	19255	44.7	7825	42	530953	23608634	17
2019-11-06	44	43.95	0	44	44	43	19255	44.7	1825	40.25	8644	379877	7
2019-11-05	44.11	44	-0.11	44	44	44	19255	44.7	1825	40.25	192800	8483200	15
2019-11-04	44.11	44.11	0.14	44.25	44.25	44.25	19113	44.7	11735	43.9	260	11505	2
2019-11-03	43.9	44.11	0.1	44	44.4	44	19113	44.7	11735	43.9	3556	156864	11
2019-10-31	44	43.9	-0.1	43.9	43.9	43.9	5313	44	18735	43.9	25090	1101451	3
2019-10-30	44	44	-0.5	43.5	43.6	43.5	22765	44	17424	43.55	498	21690	5
2019-10-29	43.5	44	0.5	44	44	43.89	21765	44.4	10175	43.5	54058	2378447	7
2019-10-28	43.3	43.5	0.2	43.5	43.51	43.5	22319	43.9	9825	43.3	70005	3045419	4
2019-10-27	43.3	43.3	0	43.3	43.3	43.29	18069	43.9	12825	43.25	550	23814	4
2019-10-24	43.3	43.3	0.05	43.35	43.35	43.3	17869	43.9	1825	40.25	43035	1863442	12
2019-10-23	43.37	43.3	-0.07	43.3	43.3	43.3	23260	43.69	3325	41.02	54000	2338200	3
2019-10-22	43.4	43.37	-3.15	40.25	43.5	40.25	37609	43.39	1825	40.25	25905	1123494	9
2019-10-21	43.4	43.4	0	43.4	43.41	43.4	33098	43.7	125	40	80052	3474286	48
2019-10-20	43.35	43.4	0.05	43.4	43.4	43.4	28190	43.7	0	0	5516	239394	5
2019-10-17	43.3	43.35	0.4	43.7	43.7	43.01	22726	43.73	0	0	47585	2062967	22
2019-10-16	43.3	43.3	0	43.3	43.3	43.3	31451	43.7	5000	43.01	10500	454650	4
2019-10-15	43	43.3	0.3	43.3	43.3	43.25	33356	43.49	5000	43.01	4840	209570	5
2019-10-14	43	43	0	43	43.02	43	33356	43.49	5000	42.6	56320	2421853	29
2019-10-13	43	43	0	43	43	43	20706	43.73	0	0	2000	86000	1
2019-10-10	43.02	43	-0.02	43	43	43	30126	43.99	0	0	6300	270900	4
2019-10-09	43.02	43.02	0	43.02	43.03	42.01	32856	43.95	0	0	83300	3583518	86
2019-10-08	43	43.02	1.8	44.8	44.8	43	20951	44.8	0	0	88912	3824665	15
2019-10-07	42.72	43	0.28	43	43	43	18782	44.9	0	0	2000	86000	1
2019-10-03	42.17	42.72	0.58	42.75	42.75	42.51	9675	45	5000	42.5	146622	6263730	17
2019-10-02	41.91	42.17	0.59	42.5	42.5	42	4675	45	4000	41.02	342474	14442378	77
2019-10-01	41.5	41.91	0.5	42	42	41.5	4925	42.5	4200	41.5	51748	2168705	36
2019-09-30	41.5	41.5	0	41.5	41.52	41.5	500	42.5	2500	40.71	23044	956329	25
2019-09-29	40.6	41.5	0.9	41.5	42.5	41.5	4925	42.5	23564	40.71	105365	4372749	9
2019-09-26	40.57	40.6	0.04	40.61	40.95	40.6	425	42	10814	40.5	76723	3115215	14
2019-09-25	40.54	40.57	0.06	40.6	41.41	40.3	200	44	9165	40.36	712514	28905660	81
2019-09-24	41.17	40.54	-1.07	40.1	40.55	40.1	2340	41.41	400	37.67	144586	5861353	35
2019-09-22	42	41.85	-0.5	41.5	42	41.5	2140	44	2400	41.01	120473	5041645	20
2019-09-18	43.02	43.02	-1.02	42	42	41.05	2879	42.99	12600	41.61	213	8896	3
2019-09-17	43.02	43.02	-1.52	41.5	43	40.01	3121	42.99	3195	41	449	18799	8
2019-09-15	43.02	43.02	-0.22	42.8	42.8	42.8	2651	43.99	439	42.8	48	2054	1
2019-09-12	43.41	43.02	-0.41	43	43.3	43	5631	43.99	187	42.8	16205	697069	14
2019-09-11	43.57	43.41	-0.32	43.25	43.5	43.25	7689	44	0	0	31739	1377739	14
2019-09-10	43.25	43.57	0	43.25	44	43.25	7445	44.3	0	0	27901	1215711	20
2019-09-09	43.78	43.25	-0.53	43.25	43.3	43.25	7395	44.99	0	0	39740	1718774	11
2019-09-08	44.98	43.78	-1.73	43.25	44	43.25	6915	45	10239	43.26	732	32049	5
2019-09-05	45	44.98	-0.04	44.96	45	43.13	15790	45	9843	43.25	274477	12347264	15
2019-08-25	45	44.15	-1	44	45	43.62	3829	45.83	2130	43.62	53779	2374362	71
2019-08-22	45	45	0	45	45	45	3750	45.85	1905	43.6	425	19125	3
2019-08-21	45	45	0	45	45.01	45	6000	45.8	2805	44.05	102052	4592341	11
2019-08-20	44.97	45	0.07	45.04	45.04	45	5903	45.85	18502	45.05	111050	4997254	25
2019-08-19	45	44.97	0	45	45.01	44	10203	45.73	1905	43.6	18711	841456	19
2019-08-18	45	45	0	45	45	44.02	10568	45	2055	44	102	4588	3
2019-08-15	45	45	0	45	45.05	45	8268	45.85	1500	44	250772	11284745	17
2019-08-15	45	45	0	45	45.05	45	8268	45.85	1500	44	250772	11284745	17
2019-08-15	45	45	0	45	45.05	45	8268	45.85	1500	44	250772	11284745	17
2019-08-08	44.11	45	0.89	45	45.01	44.98	8203	45.5	13818	45	513668	23115763	89
2019-08-08	44.11	45	0.89	45	45.01	44.98	8203	45.5	13818	45	513668	23115763	89
2019-08-08	44.11	45	0.89	45	45.01	44.98	8203	45.5	13818	45	513668	23115763	89
2019-08-08	44.11	45	0.89	45	45.01	44.98	8203	45.5	13818	45	513668	23115763	89
2019-08-08	44.11	45	0.89	45	45.01	44.98	8203	45.5	13818	45	513668	23115763	89
2019-08-08	44.11	45	0.89	45	45.01	44.98	8203	45.5	13818	45	513668	23115763	89
2019-08-08	44.11	45	0.89	45	45.01	44.98	8203	45.5	13818	45	513668	23115763	89
2019-08-08	44.11	45	0.89	45	45.01	44.98	8203	45.5	13818	45	513668	23115763	89
2019-08-08	44.11	45	0.89	45	45.01	44.98	8203	45.5	13818	45	513668	23115763	89
2019-08-08	44.11	45	0.89	45	45.01	44.98	8203	45.5	13818	45	513668	23115763	89
2019-08-08	44.11	45	0.89	45	45.01	44.98	8203	45.5	13818	45	513668	23115763	89
2019-08-08	44.11	45	0.89	45	45.01	44.98	8203	45.5	13818	45	513668	23115763	89
2019-08-07	43.5	44.11	1	44.5	44.5	44	6092	44.99	8350	43.14	51284	2261921	19
2019-08-06	43.5	43.5	-43.5	0	0	0	11549	44.88	7000	43.13	0	0	0
2019-08-05	43.5	43.5	0.12	43.62	43.62	43.62	11579	44.86	7000	43.13	86	3752	2
2019-08-04	43.5	43.5	0.03	43.53	43.54	43.5	11629	44.88	7078	43.54	33835	1471907	8
2019-08-01	43.5	43.5	0.52	44.02	44.02	44.02	6379	44.9	8000	43.13	250	11005	1
2019-08-01	43.5	43.5	0.52	44.02	44.02	44.02	6379	44.9	8000	43.13	250	11005	1
2019-08-01	43.5	43.5	0.52	44.02	44.02	44.02	6379	44.9	8000	43.13	250	11005	1
2019-07-25	43.5	43.49	0	43.5	43.5	43.11	6529	44	5400	43.11	37090	1613165	5
2019-07-24	43.99	43.5	-0.47	43.52	43.52	43.5	10302	44.98	6945	43.11	311729	13560231	10
2019-07-22	44.99	43.99	-1.59	43.4	44	43.25	11522	44.99	6945	43.11	66729	2935185	23
2019-07-21	44.99	44.99	-0.99	44	44.98	43.01	7712	44.89	6930	43.11	398	17279	8
2019-07-18	45	44.99	-0.01	44.99	44.99	44.99	9812	45.49	6064	43.11	22700	1021274	2
2019-07-18	45	44.99	-0.01	44.99	44.99	44.99	9812	45.49	6064	43.11	22700	1021274	2
2019-07-18	45	44.99	-0.01	44.99	44.99	44.99	9812	45.49	6064	43.11	22700	1021274	2
2019-06-27	45.67	47	1.33	47	47.1	46.89	4767	47.15	1250	44.55	247203	11619158	263
2019-06-27	45.67	47	1.33	47	47.1	46.89	4767	47.15	1250	44.55	247203	11619158	263
2019-06-24	44	44	-0.81	43.19	43.2	43.19	4287	44.44	3556	43.15	42	1814	2
2019-06-23	44	44	-44	0	0	0	4327	44.44	3598	43.2	0	0	0
2019-06-20	44	44	0	44	44	43.15	2318	44.45	1298	43.2	339341	14930211	52
2019-06-20	44	44	0	44	44	43.15	2318	44.45	1298	43.2	339341	14930211	52
2019-06-20	44	44	0	44	44	43.15	2318	44.45	1298	43.2	339341	14930211	52
2019-06-13	43.77	43.97	-0.67	43.1	44	43.1	6126	43.97	475	43.03	229574	10094506	33
2019-06-12	44	43.77	-1	43	44	43	7537	44	400	42.1	36095	1579735	16
2019-06-11	43.87	44	0.13	44	44	43.12	6897	44.3	925	43.13	218479	9612971	75
2019-06-10	43	43.87	0.87	43.87	44	43.45	5697	44.3	11264	43.11	7101	311524	10
2019-06-09	43	43	0.01	43.01	43.01	43.01	5754	43.5	400	42.1	150	6452	1
2019-06-03	43	43	-43	0	0	0	4854	43.5	400	42.1	0	0	0
2019-06-02	43	43	-43	0	0	0	4854	43.5	400	42.1	0	0	0
2019-05-30	43	43	0.01	43.01	43.01	43	4004	43.95	50	42.1	144490	6213171	33
2019-05-23	43	43	0	43	43	43	10224	44	1250	42.5	46371	1993953	10
2019-05-22	43	43	0	43	43	43	10934	44.19	1250	42.5	650090	27953870	28
2019-05-21	43	43	0	43	43	42.5	11101	43.34	0	0	73299	3151758	12
2019-05-20	42.73	43	0.27	43	43.47	43	3097	43.48	1000	41.02	229722	9878146	29
2019-05-19	43.5	42.73	-0.5	43	43.01	42.5	3307	43.05	500	40.01	95318	4073373	33
2019-05-16	43.56	43.5	-0.06	43.5	43.5	43.5	7761	44.2	0	0	1197	52070	4
2019-05-15	43.98	43.56	0.02	44	44	42.5	9009	44.34	170	42	74536	3246654	50
2019-05-14	42.5	43.98	1	43.5	44	43.1	8369	44.36	270	43.05	90373	3974484	28
2019-05-13	42.03	42.5	0.95	42.98	42.98	42.5	5915	43.1	0	0	60885	2587843	21
2019-05-12	42.39	42.03	-0.38	42.01	42.1	42.01	5459	42.98	46275	42	1135	47705	5
2019-05-09	42.39	42.39	-42.39	0	0	0	5459	43	55775	42.05	0	0	0
2019-05-06	42.03	42.04	0.96	42.99	43.48	42	3061	42.99	46275	42	38027	1598816	8
2019-05-05	42.86	42.03	-0.76	42.1	42.15	42	1522	44.3	46825	42	5500	231143	36
2019-05-02	42.01	42.86	1.29	43.3	43.3	42.5	1722	43.9	25500	42	101574	4352964	38
2019-04-30	41.51	42.01	0.69	42.2	42.25	42	1612	43.99	300	40	585712	24604412	36
2019-04-24	41.51	41.51	-0.01	41.5	42.92	41.5	3409	42.98	1500	40	500	21103	5
2019-04-23	41.1	41.51	0.4	41.5	41.72	40	1174	42.98	1702	40	1312	54463	11
2019-04-22	41.1	41.1	-0.09	41.01	41.01	41.01	795	43.9	1802	40	109	4471	2
2019-04-21	42.58	41.1	-1.57	41.01	41.99	40.26	3680	43.9	518	40	1519	62432	8
2019-04-18	42.58	42.58	-0.36	42.22	42.22	42.21	3920	43.9	518	40.25	472	19926	3
2019-04-17	42.58	42.58	-0.32	42.26	42.26	42.26	13943	43.9	418	40.01	200	8452	1
2019-04-16	45.66	42.58	-1.66	44	44	42	8903	43.99	1000	38	14656	624091	26
2019-04-15	46.19	45.66	0.81	47	47	45	6928	48.1	0	0	84305	3848994	74
2019-04-14	46.56	46.19	-0.56	46	47.5	46	9509	46.75	600	45.5	31530	1456362	23
2019-04-11	46.34	46.56	0.66	47	47	46	9395	47.75	1273	45.01	92514	4307217	63
2019-04-10	46.24	46.34	0.18	46.42	46.44	46.25	12755	47.75	1875	45.1	20416	946123	12
2019-04-03	46	46.51	1.99	47.99	47.99	46.5	14765	48	2523	46.03	184334	8573826	18
2019-04-02	46	46	0.49	46.49	46.49	45.5	16314	46.5	2557	46.02	402390	18509973	22
2019-04-01	46.03	46	-0.03	46	46	46	56911	46	2982	45.6	304880	14024480	7
2019-03-27	46.5	46.5	0	46.5	46.5	46.49	16001	47.73	1250	45.55	2000	92997	2
2019-03-26	46.49	46.5	0.01	46.5	46.5	46.15	16001	47.75	1288	45	253679	11796067	15
2019-03-25	47.7	46.49	-1.7	46	46.7	45.2	16201	47.8	2442	45.2	116096	5397506	9
2019-03-24	45.65	47.7	2.15	47.8	47.95	47.43	15701	47.8	3261	45.2	2000	95410	10
2019-03-21	45.28	45.65	0.72	46	47.24	45.01	4947	47.8	1633	43.03	11046	504261	25
2019-03-20	44.99	45.28	0.51	45.5	45.5	45	14984	46	1300	43.02	115358	5223648	20
2019-03-19	45	44.99	0	45	45	44.44	16301	45.96	1400	44.5	37682	1695446	53
2019-03-14	45	45.02	0.05	45.05	45.05	44	7898	45.9	1250	43.26	182027	8195622	33
2019-03-11	44.73	44.73	-0.73	44	44	43.02	5557	45.75	1795	44	253	10993	5
2019-03-10	44.73	44.73	-1.58	43.15	45.97	43.15	6899	45.97	1300	42.56	1518	65583	10
2019-02-27	45.5	45.75	0.25	45.75	46.96	45.75	30311	46.98	1163	45.51	26215	1199398	6
2019-02-25	45	45.5	2.2	47.2	47.2	45.5	13276	46.98	1168	45.63	19870	904134	14
2019-02-17	44.06	44.46	0.84	44.9	45	44.11	11770	45	759	43	5932	263752	16
2019-02-14	43.5	44.06	0.7	44.2	44.2	44	1317	44.95	331	41.5	7106	313089	7
2019-01-10	41.02	41.3	0.4	41.42	41.42	41.3	376	41.5	1891	40	1597651	65988988	20
2018-12-30	40.64	40.67	0.36	41	41	40	450	41.99	14000	41.01	21773	885432	19
2018-12-27	40.51	40.64	0.3	40.81	40.81	40.61	450	41.99	13825	40.74	1050	42670	3
2018-12-26	40.51	40.51	0.04	40.55	40.55	40.55	700	41.89	11925	40.51	138	5596	3
2018-12-25	40.51	40.51	-40.51	0	0	0	700	41.89	1925	40	0	0	0
2018-12-24	40.74	40.51	-0.23	40.51	40.51	40.51	1000	41.89	14925	40.53	3000	121530	2
2018-11-14	42.48	43	0.52	43	43	42.5	913	44	2999	41.74	292724	12585918	14
2018-11-13	42	42.48	0.51	42.51	43	41.51	796	44	2499	41.74	333171	14153226	44
2018-11-12	42.06	42	-0.06	42	42.05	42	737	44	2200	41.01	5186	217821	5
2018-11-11	41.55	42.06	0.51	42.06	42.06	42.05	100	44	1792	42	66000	2775955	4
2018-11-01	40.1	40.04	-0.07	40.03	40.99	40.01	0	0	0	0	4483	179502	6
2018-10-31	40	40.1	0.1	40.1	40.99	40	679	40.99	500	37	100505	4029864	15
2018-10-30	40	40	0.99	40.99	40.99	40	10858	40.99	500	37	134256	5370256	40
2018-10-29	40.5	40	-0.5	40	40.02	40	1600	40.5	2500	38	279080	11163210	86
2018-10-28	40.5	40.5	-40.5	0	0	0	25600	41.98	3200	40.02	0	0	0
2018-10-25	41	40.5	-0.1	40.9	40.9	40.01	25712	41.98	3200	40.02	520631	21085564	19
2018-10-24	41	41	-41	0	0	0	25768	41	4706	40.44	0	0	0
2018-10-23	41	41	0	41	41	41	25712	41.98	4206	40.44	27000	1107000	3
2018-10-22	41	41	0	41	41	41	75612	41.98	3906	40.42	1592	65272	5
2018-10-21	41.5	41	-0.5	41	41	41	75362	42	3906	40.42	1570	64370	4
2018-10-18	41.5	41.5	0	41.5	41.52	41.5	145088	42	4406	41	148319	6155481	41
2018-10-17	42	41.5	-0.5	41.5	41.5	41.5	146047	42	2406	41	102111	4237610	13
2018-10-16	41.98	42	-0.02	41.96	42	41.8	126071	42	2406	41	200325	8413098	19
2018-10-15	42.02	41.98	-0.04	41.98	42	41.98	934	42.99	2206	41	379327	15924658	23
2018-10-14	42	42.02	0.02	42.02	43	42	2375	42.99	1206	40.42	379065	15928009	164
2018-10-11	42.98	42	-0.98	42	42	42	3446	43	7206	42	39722	1668324	17
2018-10-10	42.98	42.98	-0.03	42.95	42.95	40.41	7061	42.95	1206	40.42	255	10459	3
2018-10-09	42.98	42.98	-42.98	0	0	0	7966	42.89	2706	40.4	0	0	0
2018-10-08	42.97	42.98	-2.57	40.4	43	40.4	7954	42.98	2706	40.4	42690	1834645	8
2018-10-02	43	43	0	43	43	43	9368	43	1000	39	541	23263	3
2018-10-01	43.84	43	-0.85	42.99	43	42.99	9426	43.1	0	0	48115	2068917	10
2018-09-30	43.84	43.84	-43.84	0	0	0	14189	43.1	0	0	0	0	0
2018-09-13	46	44.58	-1.5	44.5	45.05	44.5	7074	46.46	1000	44	7000	312076	6
2018-09-12	45.99	46	0.01	46	46.8	45.99	7174	46.8	3625	45.05	591523	27210464	236
2018-09-10	45.9	45.99	-0.89	45.01	46	45.01	9218	46	2361	45.01	5871	270016	6
2018-09-09	46	45.9	0	46	46	45.01	8057	46	2412	45.01	2153	98831	5
2018-09-06	46	46	0	46	46	46	8463	46.46	2625	45.05	276422	12715412	89
2018-09-05	46	46	0	46	46	46	33463	46.46	3625	45.05	79727	3667442	15
2018-09-04	46	46	0	46	46	46	28461	46.46	3100	45.05	10326	474996	13
2018-09-03	46	46	0	46	46	46	25461	46.46	3100	45.05	462	21252	1
2018-09-02	46	46	0	46	46	45.99	25361	46.46	3100	45.05	843879	38818430	36
2018-08-30	45.81	46	0.19	46	46	46	34224	46.46	1661	45.01	1083500	49841000	21
2018-08-29	46	45.81	0	46	46	45.01	25898	46.46	1511	45.01	4700	215325	14
2018-08-28	45.5	46	0.5	46	46	45.02	26057	46.46	2175	45.01	300169	13807733	14
2018-08-27	45.49	45.5	0.01	45.5	45.97	45.49	26160	45.97	2175	45.01	342468	15582765	169
2018-08-26	45.49	45.49	-45.49	0	0	0	26557	45.5	2175	45.01	0	0	0
2018-08-19	45.49	45.49	-0.49	45	45.5	45	28067	45.9	3425	45.01	20529	933807	16
2018-08-15	45.5	45.5	0	45.5	45.5	45.5	29177	45.9	13425	44.05	21289	968650	9
2018-08-12	45.56	45.56	-1.55	44.01	44.01	44.01	28634	45.95	1675	44.01	168	7395	3
2018-08-02	44.9	44.9	-44.9	0	0	0	13554	45.9	20637	44.5	0	0	0
2018-08-01	43.74	44.9	1.36	45.1	45.9	44	13693	45.9	17137	41.51	531844	23880999	86
2018-07-31	42.5	43.74	1.25	43.75	43.75	41.05	12051	44.9	17137	41.51	16728	731621	11
2018-07-30	42.5	42.5	0	42.5	42.5	42.5	12547	42.99	1150	41.51	70366	2990556	9
2018-07-29	42.5	42.5	0	42.5	42.5	42.5	13742	43.96	1150	41.05	9258	393465	3
2018-07-24	42	42	0.02	42.02	42.02	42.02	14229	42.68	21150	41.5	21	882	1
2018-07-15	41.73	41.73	-0.68	41.05	41.05	41.05	3347	42.77	1842	40	63	2586	2
2018-07-12	41	41.73	-1	40	43	40	3467	43.98	840	39.6	104199	4347797	21
2018-07-09	41.83	41.07	-0.83	41	42	41	6803	42.9	835	40.5	221741	9107841	23
2018-07-08	41.83	41.83	-41.83	0	0	0	6683	43	835	39.61	0	0	0
2018-07-05	42	41.83	-0.89	41.11	42.12	41.11	5783	43	835	40.5	19310	807790	11
2018-07-03	43.01	43.04	-0.91	42.1	44	42	8424	43	4750	42	334457	14393584	46
2018-07-02	44.92	43.01	-1.9	43.02	43.05	42	8168	45	5200	42.11	77611	3338164	12
2018-06-28	42.61	44.92	2.39	45	45	43	6818	45.5	4800	41.55	3788	170161	5
2018-06-27	42.61	42.61	-42.61	0	0	0	7772	44.9	14945	41.55	0	0	0
2018-06-26	42.57	42.61	0.43	43	43	42	7783	44.9	14935	41.55	136490	5815613	15
2018-06-25	42.88	42.57	0.12	43	43	42	5126	44.25	15870	42	17206	732448	17
2018-06-21	44.5	44.35	-1.5	43	46.5	42.9	37088	46	6500	42.29	74052	3284274	24
2018-06-20	44.5	44.5	0	44.5	44.5	44.49	34783	46.9	10011	43.55	14578	648662	10
2018-06-19	44.57	44.5	-0.07	44.5	44.5	44.5	38124	46.9	9051	43.5	2094	93183	3
2018-06-14	45.5	44.57	-1	44.5	45	44.5	38233	46.9	6145	44.5	1050	46797	3
2018-06-13	45.99	45.5	-0.48	45.51	45.51	45.5	39554	46.9	12051	45.5	2056	93549	2
2018-05-31	46	46.59	-2.49	43.51	46.98	43.51	38589	46.89	500	42.29	240876	11222781	16
2018-05-30	46.98	46	-0.98	46	46	45.9	42723	47	2000	44.25	46173	2123948	6
2018-05-29	46.98	46.98	-0.98	46	47	46	42922	47	2000	44.25	35150	1651294	7
2018-05-28	47	46.98	-2.88	44.12	46.99	44.12	27846	46	1250	44.2	200255	9408794	8
2018-05-23	47.29	47	-0.29	47	47	46.15	31361	47	600	46.01	189551	8908737	18
2018-05-22	48.08	47.29	-1.08	47	48.08	47	36211	47.4	25200	46.5	2181914	103183768	33
2018-05-21	46.09	48.08	2.81	48.9	48.9	46.26	8754	48.9	700	46.25	1537	73904	6
2018-05-20	46.09	46.09	-46.09	0	0	0	7243	48.48	700	46.25	0	0	0
2018-05-17	46.09	46.09	0.03	46.12	46.12	46.12	9203	48.48	700	46.25	50	2306	1
2018-05-16	46.05	46.09	2.85	48.9	48.9	46	7593	48.9	2600	46.06	127902	5894419	50
2018-05-15	47	46.05	-1	46	46.4	46	9695	46.98	478	45.15	1083	49874	4
2018-05-14	47.36	47	-0.56	46.8	47.01	46.8	8499	46.98	500	46.05	224361	10544892	45
2018-05-13	47.43	47.36	0.07	47.5	47.5	47.3	12031	47.45	500	46.05	642	30406	5
2018-05-03	46	46.37	0.5	46.5	46.99	45.6	6602	48	2535	44.5	1354925	62827861	175
2018-04-30	46	45.99	-0.5	45.5	46	45.5	5718	45.99	3635	45.13	99688	4585148	68
2018-04-29	45.67	46	0.33	46	46	45.99	7622	48.49	3035	45.13	146871	6756064	83
2018-04-26	45.41	45.67	0.59	46	48.99	45.25	4960	47.8	1954	41.51	1216952	55572886	170
2018-03-18	48.03	48.11	0.47	48.5	48.5	47.5	17650	48.5	5247	48.3	3879	186608	6
2018-03-15	47.51	48.03	1.39	48.9	48.9	47.99	29374	48.95	8130	47.34	107503	5163848	28
2018-03-14	47.5	47.51	0	47.5	47.51	47.5	33481	48	8155	47.02	384694	18276740	18
2018-03-13	46.64	47.5	1.76	48.4	48.4	47	29481	48.48	58562	46.18	400287	19014647	34
2018-03-12	45.31	46.64	1.69	47	47.5	46.01	18092	47.44	57862	46.65	37474	1747663	43
2018-03-11	46.48	45.31	-1.47	45.01	47.25	44.65	10272	46.99	57062	44.65	36928	1673065	33
2018-03-08	45	46.48	2	47	47.25	45.49	3957	48.5	59124	45	37313	1734272	61
2018-03-07	45	45	0.06	45.06	45.06	45	7460	45.49	59210	45.05	10487	471946	11
2018-03-06	44.31	45	0.89	45.2	45.49	44	7336	45.49	59110	44	109652	4934556	22
2018-03-05	44.7	44.31	-0.7	44	44.7	44	48887	44.68	57526	44	920	40768	4
2018-03-04	44.99	44.7	-0.99	44	45	44	49187	45	58908	44	1664	74387	3
2018-03-01	44.97	44.99	0.03	45	45.49	44.94	47251	45	58044	43.15	12719	572280	13
2018-02-28	44.27	44.97	0.73	45	45	44.85	1570	45.5	7954	43.15	1900	85446	9
2018-02-27	42.99	44.27	2.01	45	45	42.86	50254	44.8	67655	43.1	6035	267160	15
2018-02-26	42.86	42.99	0.14	43	43.1	42.8	4035	44.7	58309	42.65	440083	18920156	26
2018-02-25	43.15	42.86	-0.35	42.8	43.01	42.72	3878	44.7	59205	42.81	2195	94074	12
2018-02-22	43.45	43.15	0.05	43.5	43.5	42.65	2878	44.9	58019	42.67	30273	1306432	23
2018-02-21	43.5	43.45	-0.15	43.35	43.5	43	4961	43.5	55597	42.81	40992	1781249	19
2018-02-20	43.6	43.5	-0.1	43.5	43.5	43.5	6904	43.99	55172	42.65	63850	2777475	5
2018-02-19	43.61	43.6	-0.12	43.49	43.61	43.2	6356	44.9	54672	42.65	246184	10732749	10
2018-02-18	43.5	43.61	-0.3	43.2	44	43.2	6356	44.9	23412	42.62	1820	79367	8
2018-02-15	43.49	43.5	0.01	43.5	43.55	43.5	6280	44.9	23412	42.62	115380	5019089	41
2018-02-14	43.5	43.49	-0.5	43	43.5	42.41	5059	44.99	23537	42.52	24275	1055669	43
2018-02-13	43.3	43.5	0	43.3	43.8	43.3	6684	44.99	23232	42.41	103199	4489491	13
2018-02-12	43.3	43.3	0.23	43.53	43.8	43.53	6163	44.99	23232	43.3	125	5448	2
2018-02-11	43.99	43.3	-0.69	43.3	43.3	43.3	9534	44.99	22827	42.41	4102	177617	9
2018-02-08	43.99	43.99	-0.99	43	43.02	43	9084	44.5	22877	43.15	500	21501	3
2018-02-07	44.44	43.99	-0.44	44	44	43.25	10302	44.94	23057	43.31	40466	1780155	11
2018-02-06	44.98	44.44	-0.48	44.5	44.5	42.32	10445	44.94	1532	43.02	30995	1377318	14
2018-02-05	44.99	44.98	-1.99	43	44.98	43	5445	44.95	3273	43.01	209419	9418958	8
2018-02-04	45	44.99	-0.01	44.99	44.99	44.99	4945	45.5	2169	42.35	1000	44990	1
2018-02-01	45	45	-1	44	45	44	8545	45.45	1865	42.1	185788	8359698	26
2018-01-31	44.99	45	-0.49	44.5	45	44	8524	45.45	1535	42.05	229220	10314053	14
2018-01-30	43.07	44.99	1.93	45	45	43	9024	45.45	53286	41.62	70868	3188503	52
2018-01-29	42.01	43.07	0.99	43	43.7	41.63	8493	43.8	55203	41.61	4401	189560	9
2018-01-28	42.16	42.01	-0.16	42	42.02	42	7819	43	55203	41.61	3799	159585	13
2018-01-24	41.67	42.16	0.83	42.5	42.5	41.51	5077	43.9	55304	41.55	22064	930222	14
2018-01-23	42	41.67	-0.39	41.61	41.7	41.61	6660	43.99	55303	41.5	2711	112964	10
2018-01-22	41.84	42	0.16	42	42	41.76	6660	43.99	55403	41.51	71966	3022473	7
2018-01-21	42	41.84	-0.1	41.9	41.9	41.27	6660	43.99	54553	41.41	1755	73438	11
2018-01-18	41.98	42	0.02	42	42.2	42	6660	43.99	14031	41.51	438608	18421573	17
2018-01-17	42.2	41.98	-0.2	42	42	41.25	12280	42.5	54481	41.51	113378	4759152	122
2018-01-16	42	42.2	-0.2	41.8	42.8	41.8	7470	42.98	1993	41.8	4725	199372	9
2018-01-15	42.82	42	-0.83	41.99	42.11	41.99	7570	43.8	2468	41.8	21279	893788	23
2018-01-14	42.97	42.82	-0.17	42.8	43.93	42.8	17627	43	2541	42.01	7287	312027	4
2018-01-11	42.87	42.97	0.13	43	43	42.5	6380	43.95	1871	41.8	631281	27125697	57
2018-01-10	42	42.87	1	43	43.02	42	6337	43.9	2649	42.01	41989	1799918	21
2018-01-09	42	42	0	42	42	41.75	5908	42.9	2320	41.85	824766	34640055	37
2018-01-08	42	42	-0.15	41.85	42	41.85	5998	42.89	1400	41.75	109574	4602075	18
2018-01-04	41.73	42	0.27	42	42.03	41.78	4945	42.89	1252	41.32	162906	6842116	14
2018-01-03	41.73	41.73	-41.73	0	0	0	1584	42.9	1652	41.78	0	0	0
2018-01-02	41.87	41.73	-0.01	41.86	42.5	41.5	1263	42.99	1652	41.78	15040	627596	16
2017-12-31	43	41.87	-1.65	41.35	42.15	41.35	1675	43.67	1302	41.25	28240	1182362	24
2017-12-28	42.99	43	-0.24	42.75	43	42.75	6102	44.75	1802	41.25	59484	2557610	12
2017-12-27	42.78	42.99	0.22	43	43	42.11	5788	44.89	1702	41.25	126660	5445700	29
2017-12-26	43.02	42.78	-1.12	41.9	43	41.9	5438	44.89	1072	41.9	17632	754309	27
2017-12-25	43.87	43.02	-0.87	43	43.51	43	10435	44.89	2250	43	80320	3455142	49
2017-12-19	44	44.04	0	44	45	44	8619	45	24588	43.71	399496	17593324	45
2017-12-18	45	44	-1.1	43.9	44	43.81	14079	45	24801	43.8	167691	7378058	37
2017-12-17	45	45	-1.2	43.8	43.8	43.6	14051	45	24638	43.81	155	6782	2
2017-12-14	45.99	45	-1	44.99	45	44.67	5744	46	24314	44.4	55360	2491074	22
2017-12-13	45.99	45.99	-0.09	45.9	45.9	45.9	5694	46	24731	44.67	334	15330	2
2017-12-12	44.97	45.99	1.03	46	46	45.98	5384	46	25882	44.6	1000	45986	3
2017-12-11	44.69	44.97	-0.19	44.5	45.01	44.5	2472	46	26249	44.26	25569	1149940	8
2017-12-10	44.69	44.69	0.81	45.5	45.5	45.5	2207	46.05	36100	44.23	709	32260	4
2017-12-07	44.19	44.69	1.76	45.95	45.95	44	2124	46	35336	44	195218	8723952	46
2017-12-06	44.95	44.19	-0.95	44	44.99	44	4251	45	14197	43.76	27826	1229733	15
2017-12-05	44.72	44.95	0.28	45	45	44.8	4351	45	39547	44.11	108792	4890024	12
2017-12-04	44.9	44.72	0.1	45	45	43.5	3731	45.45	14864	44.02	16303	729014	19
2017-12-03	44.81	44.9	0.19	45	45	43.43	3731	45.45	15014	43.51	7486	336126	11
2017-11-29	44.98	44.81	0.02	45	45	43.3	2607	45.45	4800	43.43	14619	655111	21
2017-11-27	42.61	43.44	0.89	43.5	43.7	42.2	35607	44.59	3800	43.2	6204	269473	10
2017-11-26	43.05	42.61	0.46	43.51	43.9	41.02	35307	44.9	2300	41.97	5448	232165	15
2017-11-23	43	43.05	0	43	44	43	34100	44.97	1200	41.01	52196	2246886	27
2017-11-22	43	43	0	43	43	43	34546	43.79	700	42.01	263016	11309688	32
2017-11-21	42.68	43	0.32	43	43	42.99	34896	43.79	700	42.01	67272	2892692	15
2017-11-20	42.28	42.68	0.02	42.3	43	42.3	36796	43	726	42.01	2250	96028	6
2017-11-19	42.28	42.28	-0.28	42	42	41.2	33524	42.55	716	41.01	677	28092	2
2017-11-16	41.99	42.28	0.51	42.5	42.55	41.5	31924	42.55	716	41.01	6205	262371	13
2017-11-15	42	41.99	0	42	42	41.6	32194	42.55	3216	42	31092	1305697	12
2017-11-14	42	42	-0.39	41.61	41.97	41.51	36351	42.5	2720	41.51	971	40407	4
2017-11-13	42	42	0	42	42	42	36351	42.5	1770	41.97	93633	3932586	25
2017-11-12	42.26	42	-0.26	42	42	41.97	36351	42.5	4940	41.97	40014	1680552	7
2017-11-09	41.84	42.26	0.66	42.5	42.5	42	33911	42.7	7720	42	64459	2724099	22
2017-11-08	42	41.84	-0.5	41.5	42	41.5	54977	42	1820	40.06	42186	1765036	25
2017-11-07	42.14	42	-0.14	42	42.01	42	70738	42.25	1820	40.06	132453	5563098	36
2017-11-06	41.85	42.14	0.65	42.5	43	42	74008	42.5	1820	40.06	80730	3401706	37
2017-11-05	42.26	41.85	-0.26	42	42.1	41.8	34310	43.98	1420	41	67095	2808000	9
2017-11-02	42.21	42.26	0.09	42.3	42.32	42.15	34210	43.98	1191	42.1	148368	6269903	16
2017-11-01	42.08	42.21	0.12	42.2	42.5	42.2	34346	42.5	1891	42.1	149305	6302171	3
2017-10-31	42	42.08	0.01	42.01	42.5	42	3059	44	1841	41.95	67935	2858817	14
2017-10-30	41.88	42	0.12	42	42.4	41.95	31559	44	1842	41.95	1511635	63488796	18
2017-10-29	41.02	41.88	0.88	41.9	41.95	41.11	31503	44	1921	40.1	5413	226719	11
2017-10-26	41.03	41.02	-0.02	41.01	41.1	41	33371	41.55	1921	40.1	43736	1794059	10
2017-10-25	41.06	41.03	-0.06	41	41.1	41	13547	41.95	1921	40.1	15251	625816	9
2017-10-24	41.03	41.06	0.07	41.1	41.12	40.01	13547	41.95	1921	40.1	52612	2160195	52
2017-10-23	41	41.03	0	41	41.4	41	12833	41.95	2375	40.5	138337	5675738	19
2017-10-22	41.9	41	-0.87	41.03	41.95	41	3033	41.95	2350	40.5	1064536	43650916	34
2017-10-19	41.14	41.9	0.8	41.94	41.95	41.89	15610	41.95	1727	41.15	121165	5077089	22
2017-10-18	41.7	41.14	-0.7	41	42.8	40.96	18353	41.95	1127	40.01	105963	4359357	39
2017-10-17	43.97	41.7	-3.47	40.5	43.5	40.5	24257	42	0	0	11510	479969	23
2017-10-16	44.97	43.97	-1.97	43	44.5	42.5	9117	46.46	1000	42.15	14484	636826	12
2017-10-15	45	44.97	-0.8	44.2	44.99	44.2	13544	46.44	1094	44.2	53356	2399192	7
2017-10-12	45	45	-45	0	0	0	15786	44.98	1950	44.2	0	0	0
2017-10-11	45	45	-0.01	44.99	44.99	44.99	16976	44.98	1862	43.02	984	44270	1
2017-10-10	45	45	0	45	45	45	16953	44.98	1715	43.01	74548	3354660	2
2017-10-09	44.99	45	0.01	45	46.46	45	13132	46.46	1626	43.53	122585	5516527	14
2017-10-02	45.54	45.05	-0.49	45.05	45.05	45.05	16709	47	624	44.11	1275	57438	2
2017-10-01	46.01	45.54	-0.01	46	46	45.5	24617	47	623	44.11	5000	227701	4
2017-09-27	46	46	0	46	46	46	25054	46.46	623	45.01	1201070	55249220	27
2017-09-26	46	46	0	46	46.01	46	24957	46.46	323	44.31	56702	2608304	5
2017-09-25	45.99	46	1.51	47.5	47.5	46	21357	47.99	323	44.5	18650	857968	7
2017-09-24	45	45.99	3	48	48	44	2800	48.25	1651	44.1	775279	35658650	40
2017-09-20	45	45	0.01	45.01	45.02	45	5391	45.9	1635	42.1	844710	38012015	12
2017-09-19	45	45	0.01	45.01	45.1	45	5391	45.9	2635	42.1	723701	32569339	52
2017-09-18	45	45	0	45	45	45	2355	45.1	1735	42.11	3200	144000	8
2017-09-17	45	45	0	45	45.05	45	2355	45.1	1635	42.1	202281	9102651	20
2017-09-14	44.08	45	0.92	45	45	45	2155	45.1	1635	42.1	994865	44768925	20
2017-09-13	44.87	44.08	0.13	45	45	44	34104	45	2760	42.1	117700	5188057	14
2017-09-12	44.9	44.87	-1.87	43.03	45	43.03	28195	45	2460	43.01	3050	136856	2
2017-09-11	45.94	44.9	-0.94	45	45	42	28068	45.99	1760	43.01	126826	5694384	20
2017-09-10	46	45.94	-0.5	45.5	46	45.5	65068	45.99	1635	41.5	133047	6111545	16
2017-09-07	46.09	46	-0.1	45.99	46.1	45.99	6985	47.49	0	0	219787	10109990	20
2017-09-06	46.01	46.09	0.02	46.03	47	46.03	8553	47.49	0	0	230238	10611337	42
2017-09-05	46	46.01	0.2	46.2	47.99	46	6984	48.93	0	0	303562	13965379	13
2017-08-30	46	46	0	46	46	46	5516	49.25	0	0	179155	8241130	17
2017-08-29	45.49	46	0.51	46	46.5	46	7004	47.48	100	45.02	395123	18175762	27
2017-08-28	45.49	45.49	0.11	45.6	46	45.6	6899	46.25	1176	42.5	306	14014	3
2017-08-27	45.5	45.49	0	45.5	45.5	45.25	1333	46	1176	42.5	10084	458758	8
2017-08-24	45.5	45.5	0	45.5	45.5	45.16	1183	48	1176	42.5	20374	926927	6
2017-08-22	45	45	0	45	45	45	2218	47.5	1376	42.5	1562	70290	4
2017-08-21	42.86	45	2.14	45	45	45	300	46	200	40.53	142200	6399000	10
2017-08-20	44.44	42.86	2.55	46.99	46.99	41	306	47	200	40.53	6152	263677	14
2017-08-17	44.48	44.44	0	44.48	44.48	44	406	47	1225	41	8700	386659	3
2017-08-16	44.48	44.48	0	44.48	44.98	44	1389	47	1125	43	548695	24407340	23
2017-08-13	44.97	44.54	-0.12	44.85	44.85	43.01	206	47	762	43.01	2616	116520	4
2017-08-10	45.99	44.97	-1.94	44.05	46	44.05	7822	47	358	44	19525	878121	18
2017-08-09	45.99	45.99	-0.98	45.01	46.1	45.01	7757	47	1108	44.6	114656	5272913	43
2017-08-08	45.98	45.99	-0.93	45.05	46.05	45	7657	47	874	45.01	142748	6564288	57
2017-08-07	46	45.98	0	46	46	45.02	5972	47	524	43.11	94919	4364070	40
2017-08-06	46.1	46	-1.43	44.67	46.1	44.25	26807	45.99	19336	45.1	222197	10220834	13
2017-08-03	46.08	46.1	0.42	46.5	46.5	46	6116	47.75	274	44.1	1193074	54999745	67
2017-08-02	46.08	46.08	-1.06	45.02	45.02	45.02	11631	46	699	42.51	50	2251	1
2017-07-27	48.37	47.55	-0.82	47.55	47.55	47.51	7750	50	618	47.51	1504	71515	3
2017-07-26	48.98	48.37	-0.98	48	49	47.99	3342	49.9	622	47.51	157527	7620190	66
2017-07-25	49.95	48.98	-0.96	48.99	49	47.01	11346	49	357	46.1	7550	369826	6
2017-07-24	49.95	49.95	-0.95	49	49	48	10771	49.95	322	46	742	35916	3
2017-07-17	50	50.57	2.5	52.5	52.5	50	8430	52.5	0	0	146632	7414482	49
2017-07-16	50.05	50	-0.05	50	50	49.99	12725	51.9	30	50	1954	97698	7
2017-07-12	48.63	49.98	1.37	50	50.12	49.8	1667	50.5	300	46.01	438894	21936570	51
2017-07-11	46.58	48.63	2.42	49	49	46.8	9709	49.5	300	46.01	120051	5838509	51
2017-07-10	46.26	46.58	0.24	46.5	47	45.53	10519	47.5	200	45.36	13585	632800	17
2017-07-09	46.26	46.26	-0.91	45.35	45.35	45.35	852	48.1	365	45.41	505	22902	3
2017-07-02	44.49	45.01	1.21	45.7	45.7	44.26	4113	45.7	100	43.5	54796	2466569	28
2017-06-28	44.82	44.49	-0.71	44.11	44.9	44	3054	44.9	100	43.5	192368	8558317	12
2017-06-22	44.75	44.82	0.15	44.9	44.9	44.01	9638	44.9	35800	43.5	8581	384569	5
2017-06-21	44.02	44.75	0.98	45	45	44.5	14363	44.9	36100	43	20719	927248	16
2017-06-20	44.02	44.02	0.08	44.1	44.1	44.1	22182	44.9	31100	43	507	22359	3
2017-06-19	44	44.02	0	44	44.1	44	11206	44.1	33100	43	27839	1225494	18
2017-06-18	44	44	0	44	44.05	43.11	25699	44.9	33100	43	45799	2015298	28
2017-06-15	43.99	44	0.01	44	44	44	26010	45	33100	42	81000	3564000	31
2017-06-14	44.52	43.99	-1.51	43.01	44	43	27228	44.5	0	0	72568	3192511	11
2017-06-13	45	44.52	-1	44	45	44	25461	45	400	43.5	33538	1493004	23
2017-06-12	45.03	45	-0.03	45	45.01	44	21095	45.6	400	43.5	76973	3463512	54
2017-06-11	45.03	45.03	0.07	45.1	45.1	45	15369	45.87	400	43.5	2878	129607	4
2017-06-08	44.02	45.03	0.99	45.01	45.8	44	5495	45.6	2400	43.5	256523	11551634	45
2017-06-07	41.79	44.02	2.21	44	44.4	43.5	20042	44.9	4456	41	113565	4999223	33
2017-06-06	41.22	41.79	1.78	43	43	41.69	2985	43.5	4880	41	747611	31244834	123
2017-06-04	41	41.2	0.4	41.4	41.4	41	15688	41.5	4001	40.5	4050	166868	4
2017-06-01	40.94	41	0.09	41.03	41.03	41	11588	41.5	4001	40.5	45467	1864192	25
2017-05-31	39.97	40.94	1.03	41	41	39.5	14637	41	2000	39.51	17075	699107	12
2017-05-30	40.04	39.97	-0.04	40	40.5	39.5	27679	40.9	2350	39.25	15040	601126	20
2017-05-28	39.98	40	0.02	40	40	39.93	14150	40.3	128	38.6	168500	6739979	17
2017-05-25	39.5	39.98	0.5	40	40	39.5	10255	40.3	508	38.5	110000	4397290	20
2017-05-24	40	39.5	-0.5	39.5	39.5	39.29	11934	40.3	428	38	742006	29309209	31
2017-05-22	39.58	39	-0.58	39	39.3	39	27986	39	10160	38.08	2904870	113289959	19
2017-05-21	39.44	39.58	0.56	40	40	38.08	29199	40.9	14545	38.08	3385	133968	7
2017-05-18	39.45	39.44	0.05	39.5	39.6	39	27813	39.99	10028	36	254938	10055623	29
2017-05-17	38.8	39.45	0.7	39.5	40.9	37.5	28622	40.9	10763	38.1	242165	9552243	94
2017-05-16	38.99	38.8	-0.99	38	39	36	39412	39	10085	36.2	10412	403972	25
2017-05-15	38.99	38.99	-0.09	38.9	39	38.2	35336	38.95	10100	37.5	57788	2253323	52
2017-05-14	38.99	38.99	-0.68	38.31	39	38	47779	38.96	100	37	31405	1224359	18
2017-05-11	38.8	38.99	-0.3	38.5	39	38.25	34156	39	1029	35.02	152504	5946296	14
2017-05-10	36.98	38.8	1.27	38.25	39	37	26255	39.48	1729	36.1	865547	33583624	107
2017-05-04	35.5	35.82	0.5	36	36	34.66	22269	36.2	231	34.6	12325	441514	20
2017-05-03	35.5	35.5	-0.89	34.61	34.61	34.61	16221	35.89	31	32.5	105	3634	1
2017-05-02	35.31	35.5	-0.71	34.6	35.5	34.51	15962	35.99	31	32.5	227679	8082488	15
2017-04-30	34.95	35.31	0.55	35.5	35.5	34.27	1135	35.99	1031	32.5	1599	56469	11
2017-04-27	35.31	34.95	-0.01	35.3	35.3	34.05	1985	35.99	31	32.5	8330	291160	4
2017-04-26	35.29	35.31	0.16	35.45	35.45	35.3	1985	35.99	31	32.5	80817	2853859	28
2017-04-24	36.08	35.29	-0.58	35.5	35.5	35.01	2353	35.99	31	32.5	124124	4380153	48
2017-04-23	36.02	36.08	-0.01	36.01	36.4	36	6353	37	1000	35.01	56985	2055902	35
2017-04-20	36.01	36.02	0	36.01	36.15	36	5156	37	9029	36.01	5671	204278	22
2017-04-19	36.01	36.01	0	36.01	36.01	36.01	15836	36.4	11529	36.02	18822	677780	7
2017-04-18	36.81	36.01	-0.81	36	36.1	35.9	15836	36.4	16729	35.8	7991	287727	23
2017-04-13	36.95	36.81	-0.95	36	36.9	36	5512	37.49	11129	36	64869	2388008	10
2017-04-12	36.98	36.95	0.02	37	37	36.01	9115	37	3929	35.66	5580	206191	17
2017-04-11	36.01	36.98	-0.01	36	37	36	5612	37.47	3929	35.66	207003	7655726	30
2017-04-10	36	36.01	0	36	36.25	35.85	5828	36.49	4559	35.66	111915	4029668	37
2017-04-09	36.04	36	-0.04	36	36.5	36	15719	36.49	1369	35.35	112230	4040675	16
2017-04-06	36.94	36.04	-0.94	36	36.3	36	18167	36.75	1169	35.51	374094	13482137	46
2017-04-05	36.94	36.94	-0.94	36	37	36	37133	36.75	2669	35.6	3914426	144597044	23
2017-04-04	37.01	36.94	-0.01	37	37	36.6	23678	37.5	2769	36.35	25250	932844	14
2017-04-03	36.9	37.01	0.1	37	37.5	36.9	19095	37.5	3869	36.61	115056	4258556	60
2017-04-02	37.2	36.9	-0.38	36.82	37.1	36.8	22366	37.5	2769	36.6	29572	1091306	18
2017-03-30	37	37.2	0	37	37.5	36.55	6066	38.79	2640	35.5	151400	5632315	43
2017-03-29	36.01	37	0.99	37	37.4	36.5	5664	38	5240	36.55	45600	1687395	28
2017-03-28	37.47	36.01	-0.67	36.8	37.25	36	14950	36.8	2640	35.5	53343	1921118	22
2017-03-27	37.25	37.47	-0.73	36.52	37.5	36.52	8950	38	5671	36.53	19784	741361	13
2017-03-26	37	37.25	0.99	37.99	37.99	37	6917	38	753	36.24	12825	477689	9
2017-03-23	36.08	37	0.91	36.99	37	36.99	2770	37	284	36.14	556685	20595748	71
2017-03-22	36.63	36.08	0.87	37.5	37.5	36	8232	38	6971	35.51	21022	758544	14
2017-03-21	36.4	36.63	0.1	36.5	37	35.65	8332	38	6971	35.51	58825	2154764	41
2017-03-20	35.99	36.4	0.11	36.1	38	36	1019	38.45	6490	35.35	25358	923058	29
2017-03-19	35.09	35.99	1.91	37	37	35.51	5495	37	6450	35.01	44676	1608014	18
2017-03-16	35.5	35.09	0.25	35.75	35.75	35	40470	36	4050	34.26	1628630	57148429	44
2017-03-12	35.46	35.99	0.51	35.97	36.01	35.9	1003	37	3950	35	445777	16043264	116
2017-03-02	34.97	34.83	0.77	35.74	35.9	32	1215	35.88	500	33	26427	920444	26
2017-03-01	34	34.97	1	35	35.4	34	5000	35.48	532	32	279126	9760321	37
2017-02-20	37	36.01	-1	36	36.25	35.05	3466	36.9	9100	35.06	35621	1282609	36
2017-02-19	37.89	37	-0.89	37	37	37	542	38	5429	35.6	7004	259148	10
2017-02-16	37.98	37.89	-0.18	37.8	37.89	35.75	672	38	5359	36.1	1319168	49981737	13
2017-02-15	37.3	37.98	0.7	38	38	37.8	959	38.92	6729	35.6	4000	151933	5
2017-02-14	37.46	37.3	-0.16	37.3	37.36	37.3	959	38.92	6728	36.5	31306	1167729	12
2017-02-13	38.84	37.46	-1.54	37.3	38	37.3	1121	38.92	6852	37.36	22348	837253	26
2017-02-12	38.92	38.84	-0.92	38	38.95	38	1121	38.92	8025	38	103000	4000610	12
2017-02-09	38.94	38.92	-0.02	38.92	38.99	38	491	40	21111	38.01	304896	11866002	21
2017-02-08	38.93	38.94	0	38.93	39	38.88	1712	40	10028	38	514485	20034563	35
2017-02-07	38.97	38.93	-0.97	38	39	37.07	1437	40	10028	38	172873	6729293	88
2017-02-06	38.97	38.97	0	38.97	38.97	38.96	1208	40.8	29	35.6	38639	1505751	9
2017-02-05	38.96	38.97	-2.96	36	39.01	36	648	42	29	35.1	247398	9641013	10
2017-02-02	38.97	38.96	-0.01	38.96	39	38	491	40	29	35.1	269492	10500204	37
2017-02-01	39	38.97	-0.96	38.04	39	38.04	840	39.5	286	37.7	115242	4491438	56
2017-01-31	39.68	39	-0.68	39	39.02	39	940	39.5	1003	38.16	45230	1764063	28
2017-01-30	39.54	39.68	0.21	39.75	39.75	39	3417	40	10504	38.03	22000	872978	13
2017-01-29	39	39.54	0.5	39.5	39.85	39.5	4268	39.75	10504	38.01	26791	1059428	9
2017-01-26	39.49	39	-0.49	39	39	38.5	3395	40	10326	38.01	216776	8453316	126
2017-01-24	39.98	39.49	-0.48	39.5	39.5	38	9826	39.75	287	37.51	27219	1074885	10
2017-01-23	38.62	39.98	1.13	39.75	40	39.75	129578	39.75	287	37.51	315023	12594122	15
2017-01-22	39.99	38.62	-1.37	38.62	39	38	7542	40.99	287	37.51	6407	247422	6
2017-01-19	40.2	39.99	-0.2	40	40.9	36.55	36352	40.99	787	37.51	369648	14782706	54
2017-01-17	39.98	40.01	1.02	41	41	40	5186	42	1218	37.61	77471	3099468	50
2017-01-16	40	39.98	0	40	40.01	37.5	13578	42.4	718	37.39	109590	4381909	45
2017-01-15	39.88	40	0.12	40	40.02	40	13170	41.9	920	39	33859	1354462	36
2017-01-12	38.98	39.88	1.04	40.02	42.45	39	8600	42.49	820	37	24201	965040	23
2017-01-11	38.77	38.98	0.24	39.01	39.97	38.5	5881	39.99	2083	38.02	24510	955504	26
2017-01-10	37.01	38.77	2.98	39.99	39.99	37.99	5181	39.99	1993	38.02	256951	9962884	90
2017-01-09	37.03	37.01	0.47	37.5	38.35	36	41227	38.38	1668	36.25	1001167	37053436	59
2017-01-08	36.5	37.03	1	37.5	38	36.5	27358	38.38	1168	35.01	417769	15468752	83
2017-01-05	36.51	36.5	0.09	36.6	36.6	36	36195	36.85	1287	35.26	38416	1402146	19
2016-12-26	34	34	0	34	34.01	34	6174	34.24	2994	33.5	262100	8912191	137
2016-12-25	34.01	34	-0.01	34	34.3	33.3	5142	34.49	3044	33.5	52220	1775508	25
2016-12-22	34.02	34.01	-0.01	34.01	34.49	34	5112	35	2450	33.21	656080	22312634	156
2016-12-21	34	34.02	0.01	34.01	34.5	33.02	4348	35	1938	33.02	212793	7238415	164
2016-12-20	34.14	34	-1.14	33	34.09	33	27148	34.5	2000	33.02	919766	31269220	726
2016-12-19	34	34.14	0.5	34.5	34.8	34	25024	34.99	1100	33.75	200720	6851880	52
2016-12-18	34	34	0	34	34.35	33.99	5224	34.8	1100	33.75	87516	2975599	105
2016-12-15	33.98	34	0.19	34.17	34.2	33.55	4051	35	600	33.55	1935911	65821843	38
2016-12-14	34	33.98	-0.02	33.98	34	33.89	6350	34.2	1300	33.05	199931	6793573	12
2016-12-12	34	34	0	34	34	33.1	6684	33.98	1200	33.01

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Credit Agricole Egypt

Credit Agricole Egypt