Pioneers

Al Baraka Bank Egypt

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	15.54	15.54	-0.24	15.3	15.65	15.27	63707	15.5	69063	15.3	8706	133802	23
2022-01-09	15.82	15.54	-0.28	15.54	15.9	15.34	65070	15.54	90681	15.45	44334	685031	45
2022-01-05	15.82	15.82	-0.12	15.7	16	15.55	96822	15.5	102467	15.7	14530	227870	33
2022-01-04	14.65	15.82	1.17	15.82	16.12	14.7	89399	15.85	113573	15.85	250264	3872693	235
2022-01-03	14.22	14.65	0.43	14.65	14.8	14.4	46469	14.75	177864	14.8	102608	1497997	85
2022-01-02	14.1	14.22	0.1	14.2	14.44	14.12	69141	14.35	107186	14.21	38924	555929	43
2021-12-30	14.1	14.1	0.02	14.12	14.3	14.05	52074	14.25	103335	14.16	13739	194975	29
2021-12-29	14.1	14.1	0	14.1	14.23	14	58532	14.13	48357	14.1	15488	217371	26
2021-12-28	14.1	14.1	-0.16	13.94	14.15	13.91	48527	14.07	69122	13.94	19674	274498	19
2021-12-27	14.1	14.1	-0.1	14	14.2	14	54264	14.09	44977	14.03	17874	252191	48
2021-12-26	14.1	14.1	0	14.1	14.46	14.05	55455	14.19	59632	14.11	2308	32677	11
2021-12-23	13.86	14.1	0.44	14.3	14.3	13.44	61450	14.3	107658	14.07	54659	766641	73
2021-12-22	14.01	13.86	-0.15	13.86	14.33	13.8	89068	13.86	60602	13.82	47615	661874	58
2021-12-21	14.38	14.01	-0.37	14.01	14.4	14	224696	14.22	450423	14.05	238799	3380377	200
2021-12-20	14.48	14.38	-0.1	14.38	14.51	14.25	107868	14.5	49680	14.33	114904	1660186	72
2021-12-19	14.49	14.48	-0.01	14.48	14.74	14.4	122191	14.63	52499	14.5	101906	1476606	31
2021-12-16	14.76	14.49	-0.27	14.49	14.73	14.42	157080	14.68	45518	14.43	28629	414630	32
2021-12-15	14.76	14.76	-0.26	14.5	14.84	14.25	217770	14.65	60360	14.5	19661	286251	41
2021-12-14	14.76	14.76	-0.23	14.53	14.84	14.53	106122	14.76	35097	14.53	9133	133083	26
2021-12-13	14.68	14.76	-0.06	14.62	14.81	14.54	136105	14.84	45597	14.76	59980	882913	92
2021-12-12	14.59	14.68	0	14.59	14.74	14.46	115664	14.67	72253	14.61	27793	404478	26
2021-12-09	14.59	14.59	-0.08	14.51	14.84	14.26	141760	14.59	87448	14.51	16894	245471	27
2021-12-08	14.21	14.59	0.38	14.59	14.88	14.25	100136	14.63	76638	14.59	108219	1579040	91
2021-12-07	14.21	14.21	0	14.21	14.75	14.08	80437	14.3	82275	14.21	66327	949784	79
2021-12-06	13.46	14.21	0.75	14.21	14.3	13.88	67833	14.25	125887	14.04	72865	1021675	58
2021-12-05	13.46	13.46	0.62	14.08	14.08	13.52	56226	14.07	56116	13.77	6247	87083	14
2021-12-02	13.46	13.46	0.24	13.7	13.98	13.67	79736	13.99	28095	13.72	10940	150841	19
2021-12-01	13.46	13.46	0.48	13.94	14.19	13.64	49525	13.94	54076	13.75	12860	177136	23
2021-11-30	13.46	13.46	0.3	13.76	13.76	13.41	47512	13.75	34559	13.64	8958	121879	20
2021-11-29	13.46	13.46	0.18	13.64	13.64	13.4	37558	13.64	40777	13.6	7320	99056	13
2021-11-28	13.1	13.46	0.28	13.38	13.7	12.81	49347	13.64	62461	13.46	23231	310752	42
2021-11-25	13.1	13.1	0.34	13.44	13.75	13.44	22710	13.75	40052	13.45	13427	184008	17
2021-11-24	13.1	13.1	0.4	13.5	13.75	13.32	38940	13.7	46276	13.5	15729	214371	32
2021-11-23	13.1	13.1	0.32	13.42	13.74	13.32	36686	13.67	77630	13.42	4394	59629	15
2021-11-22	13.1	13.1	0.16	13.26	13.4	13	35560	13.49	78140	13.27	13841	183463	21
2021-11-21	13.37	13.1	-0.36	13.01	13.5	13	64247	13.2	28164	13.06	35688	468789	32
2021-11-18	13.51	13.37	-0.19	13.32	13.75	13.13	74081	13.5	64599	13.38	24441	325198	29
2021-11-17	13.63	13.51	-0.09	13.54	14	13.42	76380	13.82	59170	13.61	26890	366125	33
2021-11-16	14.45	13.63	-0.82	13.63	14.01	13.5	80235	13.63	35290	13.51	25616	356923	35
2021-11-15	14.45	14.45	-0.4	14.05	14.13	14	81300	14.25	36534	14.05	15115	212702	36
2021-11-14	14.45	14.45	-0.31	14.14	14.5	14.05	84369	14.33	40733	14.14	19208	273304	36
2021-11-11	14.14	14.45	0.35	14.49	14.49	13.99	80263	14.44	55728	14.25	114573	1623202	111
2021-11-10	14.35	14.14	-0.21	14.14	14.5	13.94	207561	14.13	47842	14.01	101022	1432841	92
2021-11-09	13.7	14.35	0.65	14.35	14.89	13.75	166937	14.48	113572	14.35	401036	5764504	222
2021-11-08	13.7	13.7	0.19	13.89	13.97	13.7	92203	13.89	40933	13.73	3406	47014	14
2021-11-07	13.7	13.7	0.19	13.89	13.95	13.52	47287	13.89	30010	13.7	18423	252717	22
2021-11-04	13.7	13.7	-0.18	13.52	13.99	13.52	81775	13.86	35860	13.53	19925	276003	31
2021-11-03	13.68	13.7	0.02	13.7	13.95	13.31	61716	13.75	55108	13.7	38699	529919	39
2021-11-02	13.7	13.68	0	13.7	13.85	13.55	58799	13.79	88133	13.7	67937	930479	30
2021-11-01	13.11	13.7	0.59	13.7	13.7	13.21	58035	13.71	93602	13.7	31363	427261	58
2021-10-31	13.11	13.11	-0.15	12.96	13.11	12.92	29715	13.1	37096	12.96	1335	17422	7
2021-10-28	13.11	13.11	-0.18	12.93	13.6	12.86	74180	13.27	39247	12.95	13701	177599	37
2021-10-27	13.11	13.11	0	13.11	13.11	12.91	77398	13.11	46179	12.91	8010	103843	17
2021-10-26	13.11	13.11	-0.11	13	13.2	12.95	71588	13.11	44447	13	18975	247552	26
2021-10-25	13.11	13.11	-0.27	12.84	13.2	12.8	54678	12.99	41302	12.85	7016	90808	26
2021-10-24	13.11	13.11	-0.01	13.1	13.62	13.05	65691	13.15	58790	13.15	7454	98604	18
2021-10-20	13.11	13.11	0.17	13.28	13.63	12.9	60509	13.23	55191	13.11	20305	263971	23
2021-10-19	13.09	13.11	-0.05	13.04	13.5	13.04	63247	13.11	39225	13.05	36207	475371	32
2021-10-18	13.09	13.09	0.21	13.3	13.5	13.19	67836	13.4	50400	13.44	17528	234332	27
2021-10-17	13.09	13.09	0	13.09	13.58	13	55196	13.49	34423	13.15	15096	202298	27
2021-10-14	13.19	13.09	-0.18	13.01	13.19	12.98	59605	13.18	43056	13.09	35907	470924	31
2021-10-13	13.19	13.19	-0.23	12.96	13.19	12.93	61469	13.16	50930	12.96	6641	86404	12
2021-10-12	12.94	13.19	0.25	13.19	13.19	12.9	44586	13.19	86416	13.01	60397	785405	75
2021-10-11	12.92	12.94	0	12.92	13.15	12.9	42777	13.14	20932	12.92	60905	789942	25
2021-10-10	12.92	12.92	0.07	12.99	13.4	12.99	40193	13.11	37595	13.01	3635	47281	11
2021-10-06	12.92	12.92	-0.07	12.85	12.99	12.8	65305	12.98	67405	12.87	11275	144807	13
2021-10-05	13.02	12.92	-0.11	12.91	13.4	12.9	86327	12.9	52333	12.9	31327	407412	33
2021-10-04	13.02	13.02	-0.02	13	13.4	12.9	52932	13.2	50612	13	19748	258703	33
2021-10-03	13.2	13.02	-0.2	13	13.4	13	44493	13	33189	13	26727	349695	33
2021-09-30	13.2	13.2	0	13.2	13.45	13.18	47344	13.44	39554	13.2	47650	633203	33
2021-09-29	13.2	13.2	0	13.2	13.5	13.15	52848	13.2	55150	13.16	16452	218812	25
2021-09-28	13.2	13.2	0	13.2	13.95	13.15	65294	13.2	85407	13.17	3024	40206	15
2021-09-27	13.38	13.2	-0.28	13.1	13.5	13.1	49130	13.4	39771	13.2	25967	347683	31
2021-09-26	13.38	13.38	0.12	13.5	14	13.45	75381	13.6	35440	13.51	18864	256163	34
2021-09-23	12.89	13.38	0.49	13.38	13.6	13	21164	13.59	81890	13.38	51586	688451	52
2021-09-22	12.89	12.89	0.21	13.1	13.1	12.8	27679	13.1	79887	13	4531	58836	10
2021-09-21	13.42	12.89	-0.53	12.89	13.3	12.6	82442	12.95	66252	12.7	26696	347191	32
2021-09-20	13.42	13.42	-0.22	13.2	13.85	13.2	78602	13.42	71460	13.21	17020	227605	24
2021-09-19	13.82	13.42	0.03	13.85	13.97	13.2	80448	13.74	76280	13.32	37194	509370	56
2021-09-16	13.82	13.82	-0.01	13.81	13.98	13.8	71830	13.93	18262	13.81	20905	290455	25
2021-09-15	13.94	13.82	-0.04	13.9	14	13.8	57385	13.9	29189	13.8	24677	342777	20
2021-09-14	13.88	13.94	0.06	13.94	14	13.9	74394	14	45916	13.95	55028	770070	35
2021-09-13	13.95	13.88	-0.1	13.85	14	13.85	78226	13.95	47480	13.88	17544	244843	19
2021-09-12	13.77	13.95	-0.01	13.76	14	13.76	56954	13.95	59589	13.8	31535	440634	27
2021-09-09	13.99	13.77	-0.27	13.72	14	13.72	87578	13.98	65289	13.77	23865	333048	20
2021-09-08	14	13.99	-0.01	13.99	14	13.95	100999	13.99	54854	13.9	18079	252874	9
2021-09-07	13.87	14	0.13	14	14	13.98	50889	14	85760	13.85	14990	209839	14
2021-09-06	14.03	13.87	-0.13	13.9	14	13.85	54721	13.9	27830	13.87	19697	273946	33
2021-09-05	14.27	14.03	-0.24	14.03	14.35	14	83900	14	42762	14	21500	302230	23
2021-09-02	14.25	14.27	0.15	14.4	14.4	14.15	35536	14.4	52760	14.25	126248	1802018	46
2021-09-01	14.11	14.25	0.27	14.38	14.38	14.2	59811	14.38	29416	14.16	16314	232510	18
2021-08-31	14.33	14.11	-0.07	14.26	14.45	14.03	60152	14.27	51979	14.07	43171	609177	24
2021-08-30	14.09	14.33	0.12	14.21	14.44	14.21	105457	14.2	37354	14.05	33713	483036	31
2021-08-29	13.91	14.09	0.09	14	14.45	13.85	131166	14	45325	13.96	86221	1214595	44
2021-08-26	14.23	13.91	-0.37	13.86	14.39	13.7	97317	14	82181	13.86	136494	1898193	74
2021-08-25	13.93	14.23	0.32	14.25	14.39	14	62992	14.25	100044	14.2	36058	513132	26
2021-08-24	14.1	13.93	-0.55	13.55	14.45	13.55	160781	13.99	64550	13.56	230232	3206119	101
2021-08-23	13.86	14.1	0.34	14.2	14.44	13.9	101475	14.44	112367	14.21	75282	1061570	53
2021-08-22	13.84	13.86	0.01	13.85	14.5	13.82	168639	13.9	66400	13.85	69426	962141	19
2021-08-19	14.31	13.84	-0.51	13.8	14.05	13.3	64937	14.24	54460	13.8	47822	661906	34
2021-08-18	14.53	14.31	-0.53	14	14.5	14	70623	14.49	28003	14.02	94800	1356470	34
2021-08-17	14.45	14.53	-0.08	14.37	14.7	14.05	96774	14.48	66412	14.37	62706	910827	49
2021-08-16	14.45	14.45	-0.1	14.35	14.5	14.11	86563	14.33	44643	14.22	6958	100546	12
2021-08-15	14.42	14.45	-0.22	14.2	14.7	14.2	84106	14.48	43675	14.21	28375	409883	25
2021-08-11	14.44	14.42	-0.23	14.21	14.5	14.11	123036	14.32	104058	14.21	70975	1023485	38
2021-08-10	14.34	14.44	-0.14	14.2	14.63	14.14	106673	14.4	83730	14.2	136292	1967864	56
2021-08-09	14.45	14.34	-0.19	14.26	14.5	13.8	137768	14.48	95447	14.27	76896	1102958	40
2021-08-08	14.07	14.45	0.18	14.25	14.78	13.76	149222	14.25	51955	14.03	53509	773291	37
2021-08-05	13.95	14.07	0.3	14.25	14.35	13.82	99454	14.25	78715	14.01	53009	745962	31
2021-08-04	14.04	13.95	-0.34	13.7	14.08	13.7	65328	14.25	45219	13.7	14302	199528	27
2021-08-03	14.44	14.11	-0.54	13.9	14.9	13.51	153083	13.99	54861	13.67	101089	1426717	54
2021-08-02	13.27	14.44	1.31	14.58	14.59	13.4	24124	14.58	82417	14.11	573733	8282939	138
2021-08-01	13.3	13.27	-0.08	13.22	13.4	13.1	95378	13.33	31046	13.21	37587	498833	29
2021-07-29	13.42	13.3	-0.17	13.25	13.55	13.25	45319	13.35	45351	13.25	17094	227345	17
2021-07-28	13.25	13.42	0	13.25	13.5	13.2	53658	13.4	65465	13.3	15804	212083	20
2021-07-27	13.2	13.25	0.28	13.48	13.49	13.15	30584	13.48	39521	13.23	25044	331845	17
2021-07-26	13.2	13.2	-0.11	13.09	13.18	13.07	16956	13.18	13877	13.15	4407	57703	7
2021-07-25	13.08	13.2	0.17	13.25	13.25	13.06	58023	13.2	42503	13.07	18200	240236	10
2021-07-18	13.05	13.08	0	13.05	13.1	13.02	32156	13.11	37669	13.05	8789	114971	11
2021-07-15	12.97	13.05	0.04	13.01	13.1	13.01	44089	13.09	35093	13.01	13015	169867	10
2021-07-14	12.97	12.97	0	12.97	13.05	12.97	39001	13.04	22295	12.97	2761	35928	4
2021-07-13	12.36	12.97	0.59	12.95	13.13	12.84	43201	13	32070	12.95	27761	360045	28
2021-07-12	12.36	12.36	0.59	12.95	12.95	12.83	14400	12.95	37668	12.8	2075	26723	8
2021-07-11	12.36	12.36	0.15	12.51	12.9	12.47	14434	12.87	75843	12.6	5056	63493	11
2021-07-08	12.36	12.36	0.54	12.9	12.9	12.82	32981	12.9	75308	12.76	7091	91150	12
2021-07-07	12.36	12.36	0.37	12.73	12.94	12.73	32037	12.89	116230	12.73	1475	19022	4
2021-07-06	12.97	12.36	-0.62	12.35	13.05	12.35	33967	12.88	230499	12.58	1477072	18258015	47
2021-07-05	13.04	12.97	-0.13	12.91	13.08	12.78	35568	12.91	38436	12.87	21840	283373	15
2021-07-04	13.04	13.04	-0.04	13	13	12.95	38331	13	33241	12.91	2751	35713	5
2021-06-30	13.04	13.04	-0.04	13	13	12.95	29247	13	45269	12.89	2581	33533	4
2021-06-29	13.04	13.04	-0.05	12.99	13.03	12.91	39728	12.98	43619	12.95	3183	41263	9
2021-06-28	12.98	13.04	-0.1	12.88	13.1	12.85	64523	13.08	33705	12.88	23215	302634	20
2021-06-27	12.97	12.98	-0.14	12.83	13	12.76	59561	12.99	48301	12.86	29384	381366	17
2021-06-24	12.97	12.97	-0.14	12.83	12.99	12.82	42767	12.97	41702	12.82	3552	45818	7
2021-06-23	12.97	12.97	0.03	13	13	13	49259	13	40720	12.82	4465	58045	3
2021-06-22	12.91	12.97	-0.11	12.8	13.1	12.72	44474	13	86114	12.86	25859	335379	21
2021-06-21	12.88	12.91	0.05	12.93	12.98	12.84	37214	12.94	42540	12.85	10300	132991	12
2021-06-20	12.88	12.88	0.12	13	13	12.96	36237	13	29847	12.9	4100	53210	7
2021-06-17	12.88	12.88	0.11	12.99	12.99	12.76	46992	12.98	20760	12.83	1205	15638	3
2021-06-16	12.88	12.88	0.02	12.9	13.09	12.88	31481	12.99	32639	12.87	5378	69504	9
2021-06-15	12.88	12.88	-0.08	12.8	12.83	12.75	66444	12.87	57174	12.82	2200	28125	5
2021-06-14	12.88	12.88	0.02	12.9	13.04	12.9	82593	12.98	48415	12.83	7350	95455	9
2021-06-13	12.88	12.88	0.02	12.9	13.05	12.6	44607	12.9	29760	12.75	5603	71499	8
2021-06-10	13	12.88	-0.25	12.75	13	12.75	46507	13.08	20754	12.8	23225	299162	22
2021-06-09	12.82	13	0.08	12.9	13.1	12.81	39789	13.09	49618	12.93	37469	486930	36
2021-06-08	12.85	12.82	-0.06	12.79	13.04	12.75	47362	12.99	26276	12.8	10562	135434	15
2021-06-07	12.91	12.85	-0.16	12.75	13.01	12.75	52471	13.05	22083	12.78	45043	578893	25
2021-06-06	12.91	12.91	-0.15	12.76	12.76	12.7	30807	12.97	26781	12.76	4577	58271	4
2021-06-03	13.14	12.91	-0.32	12.82	13.12	12.82	46251	13.08	26412	12.76	24965	322249	13
2021-06-02	13.08	13.14	-0.15	12.93	13.2	12.93	74482	13.09	31755	12.93	13964	183445	13
2021-06-01	13	13.08	-0.08	12.92	13.18	12.87	77497	13.13	40944	12.92	24501	320567	53
2021-05-31	12.92	13	0.14	13.06	13.1	12.93	56410	13.06	33425	12.92	42430	551733	26
2021-05-30	12.89	12.92	0.08	12.97	12.97	12.76	39383	12.97	37414	12.85	10111	130672	12
2021-05-27	12.89	12.89	0	12.89	13	12.73	86672	12.89	53577	12.81	95752	1233901	43
2021-05-26	12.73	12.89	0.09	12.82	13	12.7	32884	12.99	59316	12.81	28123	362582	32
2021-05-25	12.96	12.73	-0.17	12.79	13.15	12.57	53755	12.8	49460	12.7	20846	265333	26
2021-05-24	12.98	12.96	-0.13	12.85	13.2	12.8	72420	12.9	22371	12.8	84590	1096679	52
2021-05-23	13	12.98	-0.05	12.95	13.1	12.95	49291	12.95	37075	12.9	31459	408356	34
2021-05-20	13.03	13	-0.03	13	13.23	12.95	65570	13	45846	12.96	109574	1423993	55
2021-05-19	12.98	13.03	0.02	13	13.12	12.95	38088	13	37012	12.97	34657	451441	33
2021-05-18	12.96	12.98	-0.02	12.94	13	12.94	39412	12.96	44992	12.94	25850	335583	22
2021-05-17	12.93	12.96	0.02	12.95	13.01	12.85	48354	12.96	56073	12.95	30720	398198	29
2021-05-11	12.61	12.93	0.24	12.85	13	12.56	27557	12.95	66663	12.82	39205	506780	39
2021-05-10	12.62	12.61	-0.02	12.6	12.7	12.54	24309	12.62	33288	12.56	30225	381050	30
2021-05-09	12.68	12.62	-0.08	12.6	12.66	12.53	40302	12.62	22873	12.58	27201	343334	32
2021-05-06	12.76	12.69	-0.12	12.64	12.8	12.63	47661	12.64	31410	12.63	11665	148014	14
2021-05-05	12.76	12.76	-0.13	12.63	12.85	12.52	38621	12.6	38966	12.56	3802	47866	11
2021-05-04	12.42	12.76	0.15	12.57	12.96	12.57	31251	12.7	26351	12.57	7927	101140	15
2021-04-28	12.69	12.42	-0.26	12.43	12.61	12.31	58295	12.6	36111	12.43	19550	242845	19
2021-04-27	12.64	12.69	-0.02	12.62	12.76	12.61	48908	12.62	20555	12.61	12071	153126	18
2021-04-26	12.69	12.64	0.03	12.72	12.84	12.5	27135	12.72	42870	12.65	27089	342284	28
2021-04-25	12.65	12.69	0.03	12.68	12.72	12.68	32287	12.68	26075	12.67	8601	109142	16
2021-04-22	12.89	12.64	-0.19	12.7	12.75	12.61	40336	12.7	23364	12.62	8641	109258	14
2021-04-21	12.93	12.89	-0.13	12.8	12.98	12.8	49232	12.8	25218	12.65	12415	159974	12
2021-04-20	12.91	12.93	0.08	12.99	12.99	12.9	25755	12.98	26120	12.9	17897	231334	23
2021-04-19	12.53	12.91	0.37	12.9	13	12.71	24661	12.95	24538	12.9	13256	171134	13
2021-04-18	12.53	12.53	0.25	12.78	12.95	12.78	26645	12.78	16955	12.77	4000	51651	6
2021-04-15	12.6	12.53	0.08	12.68	12.68	12.5	15080	12.68	19975	12.62	9860	123532	7
2021-04-14	12.94	12.6	-0.43	12.51	12.74	12.5	21214	12.63	15656	12.5	9800	123436	14
2021-04-13	12.94	12.94	-0.21	12.73	13	12.73	21119	12.99	10190	12.73	7100	91670	10
2021-04-12	12.83	12.94	0.25	13.08	13.08	12.81	6150	13.15	11150	12.61	15986	206812	12
2021-04-11	12.7	12.83	0.12	12.82	13.25	12.25	4650	13.25	9750	12.56	11901	152741	20
2021-04-08	12.71	12.7	0.09	12.8	12.8	12.5	4655	12.93	9050	12.67	39527	502049	25
2021-04-07	12.71	12.71	-0.06	12.65	12.65	12.6	6655	12.93	9100	12.5	6000	75690	5
2021-04-06	12.76	12.71	-0.11	12.65	12.73	12.65	9630	12.93	10400	12.61	31341	398301	20
2021-04-05	12.99	12.76	-0.29	12.7	12.98	12.6	11550	13.2	10291	12.7	32056	409034	30
2021-04-04	12.95	12.99	0.05	13	13	12.95	17365	13.2	24145	12.8	13650	177285	22
2021-04-01	12.86	12.95	0.13	12.99	12.99	12.81	15641	13.2	15845	12.8	29091	376711	22
2021-03-31	12.78	12.86	0.12	12.9	12.95	12.75	21349	12.97	12150	12.71	15276	196526	19
2021-03-30	12.91	12.78	-0.11	12.8	12.97	12.75	23666	12.97	13620	12.75	13693	174995	14
2021-03-29	12.91	12.91	-0.19	12.72	12.9	12.72	24496	12.9	22505	12.73	7816	99441	8
2021-03-28	12.62	12.91	0.33	12.95	13	12.6	23001	12.97	13626	12.46	21364	275881	19
2021-03-25	12.63	12.62	0.12	12.75	12.75	12.6	16340	12.89	4330	12.55	16000	201937	12
2021-03-24	12.43	12.63	0.18	12.61	12.75	12.55	14971	13.23	700	11.7	55142	696339	69
2021-03-23	12.66	12.43	0.04	12.7	12.8	12	13946	13.35	10250	12.6	67319	836846	54
2021-03-22	13.12	12.66	-0.57	12.55	13.4	12.35	36918	13.25	24266	12.4	33489	423893	41
2021-03-21	13.54	13.12	-0.54	13	13.5	13	29668	13.77	14367	13	29582	387973	35
2021-03-18	13.71	13.54	0.04	13.75	13.75	13.5	22436	13.93	11326	13.36	43993	595781	46
2021-03-17	13.79	13.71	-0.17	13.62	13.92	13.61	24206	14	20726	13.51	30208	414110	35
2021-03-16	13.98	13.79	-0.18	13.8	13.88	13.5	40089	14	18726	13.75	33790	465959	28
2021-03-15	13.75	13.98	0.06	13.81	14.15	13.72	31093	14	18949	13.7	118515	1656742	94
2021-03-14	13.23	13.75	0.71	13.94	14	13.61	20352	14	26950	13.61	35479	487878	49
2021-03-11	13.53	13.23	0.67	14.2	14.37	13	17752	14.37	10519	13.7	926378	12257314	185
2021-03-10	13.38	13.53	0.14	13.52	13.83	13.3	34871	13.76	37699	13.4	26497	358430	43
2021-03-09	13.42	13.38	-0.12	13.3	13.6	13.16	33303	13.6	37157	13.3	27475	367752	26
2021-03-08	13.69	13.42	-0.44	13.25	13.65	13.2	44353	13.64	14708	13.15	23349	313296	37
2021-03-07	13.57	13.69	-0.01	13.56	13.8	13.56	37248	13.75	29139	13.56	19499	266917	20
2021-03-04	13.46	13.57	0.08	13.54	13.85	13.4	36198	13.92	13589	13.55	14607	198250	28
2021-03-03	14.03	13.46	-0.4	13.63	13.94	13.25	48566	13.98	7596	13.41	26731	359851	35
2021-03-02	14.01	14.03	-0.49	13.52	14.95	13.5	84436	13.97	5752	13.5	256260	3594662	173
2021-03-01	13.95	14.01	0.04	13.99	14.1	13.85	60825	14	66100	13.82	23858	334184	21
2021-02-28	13.97	13.95	-0.37	13.6	14	13.24	31946	14	16600	13.3	40154	560026	29
2021-02-25	13.76	13.97	0.05	13.81	14.17	13.8	22558	14.15	17900	13.23	17371	242654	21
2021-02-24	13.8	13.76	0.05	13.85	13.9	13.61	27889	13.85	17166	13.61	27118	373218	14
2021-02-23	13.96	13.8	-0.07	13.89	13.98	13.7	43238	13.84	17087	13.6	28139	388194	29
2021-02-22	13.68	13.96	0.08	13.76	14.1	13.51	37706	14.18	21950	13.53	58760	820035	83
2021-02-21	13.92	13.68	-0.05	13.87	13.98	13.05	48834	14	8793	13.21	8576	117342	13
2021-02-18	14.09	13.92	-0.24	13.85	14.1	13.11	52713	14.18	2350	13	66894	930846	59
2021-02-17	14.17	14.09	-0.26	13.91	14.24	13.53	68540	14.25	3050	13.01	12848	180996	18
2021-02-16	14.06	14.17	0.04	14.1	14.24	14.01	67539	14.25	50	12.66	97186	1376930	41
2021-02-15	13.77	14.06	0.43	14.2	14.3	13.85	43690	14.2	13098	13.9	113590	1597558	94
2021-02-14	13.82	13.77	-0.21	13.61	14	13.5	29307	13.9	5163	13.51	79181	1090559	61
2021-02-11	13.53	13.82	-0.03	13.5	14.48	13.38	22438	14	4950	13.36	215476	2977019	131
2021-02-10	13.56	13.53	-0.09	13.47	13.75	13.4	43321	13.74	6822	13.36	26892	363966	31
2021-02-09	13.4	13.56	0.1	13.5	13.77	13.12	39321	13.79	5100	13.36	129456	1755010	93
2021-02-08	13.33	13.4	-0.24	13.09	13.95	13.09	25251	13.45	3800	12.6	124149	1663906	90
2021-02-07	12.31	13.33	1.23	13.54	13.54	12.21	0	0	11650	13.54	365524	4870961	177
2021-02-04	12.24	12.31	-0.08	12.16	12.39	12.11	35493	12.4	23571	12.11	92362	1137015	53
2021-02-03	12.02	12.24	0.08	12.1	12.49	11.99	36686	12.3	24350	11.82	110264	1349480	89
2021-02-02	11.75	12.02	0.09	11.84	12.2	11.83	21639	12.19	26350	11.84	35993	432813	43
2021-02-01	11.6	11.75	0.1	11.7	11.8	11.51	28644	11.9	21037	11.63	68153	800849	47
2021-01-31	11.74	11.6	-0.23	11.51	11.72	11.51	22016	11.76	17072	11.51	25309	293692	22
2021-01-27	11.44	11.74	0.16	11.6	12	11.46	20660	11.98	13739	11.57	75388	884952	27
2021-01-26	11.47	11.44	-0.06	11.41	11.47	11.41	33699	11.75	6689	11.35	34227	391442	22
2021-01-25	11.4	11.47	0.03	11.43	11.5	11.41	33599	11.75	19777	11.42	9900	113570	13
2021-01-24	11.4	11.4	0.01	11.41	11.63	11.4	31139	11.75	25530	11.41	7003	80587	9
2021-01-21	11.33	11.4	0.19	11.52	11.52	11.23	35041	11.55	21028	11.35	11562	131847	14
2021-01-20	11.37	11.33	-0.07	11.3	11.58	11.3	41685	11.55	21703	11.3	59825	678006	30
2021-01-19	11.37	11.37	0.02	11.39	11.54	11.37	35991	11.59	20730	11.4	4098	46858	11
2021-01-18	11.37	11.37	-0.03	11.34	11.44	11.34	37819	11.59	7628	11.11	6219	70797	10
2021-01-17	11.33	11.37	0.15	11.48	11.48	11.31	34769	11.63	18195	11.24	38880	442174	38
2021-01-14	11.29	11.33	0.12	11.41	11.41	11.13	35006	11.9	21055	11.3	16051	181800	20
2021-01-13	11.51	11.29	-0.24	11.27	11.58	11.13	26685	11.5	11081	11.13	89073	1005775	63
2021-01-12	11.91	11.51	-0.61	11.3	11.92	11.3	52686	11.72	12200	11.23	137242	1580103	95
2021-01-11	11.93	11.91	-0.03	11.9	11.94	11.8	44809	12	35347	11.61	36828	438484	25
2021-01-10	11.94	11.93	-0.06	11.88	11.97	11.88	44870	11.96	34647	11.8	12145	144931	22
2021-01-06	11.79	11.94	0.01	11.8	12	11.79	45674	11.98	23347	11.65	32018	382200	33
2021-01-05	11.87	11.79	-0.16	11.71	11.85	11.71	46059	11.97	36000	11.65	12035	141867	15
2021-01-04	11.87	11.87	-0.22	11.65	11.9	11.62	42931	11.95	24870	11.53	8350	97235	13
2021-01-03	11.87	11.87	-0.12	11.75	11.76	11.73	41531	11.97	25820	11.55	4997	58710	6
2020-12-31	11.94	11.87	-0.24	11.7	11.9	11.68	30571	11.97	20050	11.8	10700	127047	8
2020-12-30	11.74	11.94	0.11	11.85	12	11.8	39461	12	55188	11.8	77637	927297	46
2020-12-29	11.74	11.74	0.06	11.8	11.8	11.77	66542	11.84	53888	11.5	3638	42859	6
2020-12-28	11.79	11.74	-0.24	11.55	11.8	11.55	42472	11.86	55638	11.5	22350	262337	10
2020-12-27	11.79	11.79	-0.36	11.43	11.79	11.41	14550	11.85	41388	11.4	6421	73813	11
2020-12-24	11.34	11.79	0.34	11.68	12	11.57	10864	11.97	42088	11.44	20090	236817	17
2020-12-23	11.23	11.34	0.27	11.5	11.5	11.2	13783	11.5	33638	11.19	15306	173564	19
2020-12-22	11.13	11.23	0.15	11.28	11.35	11	11657	11.57	42438	11.19	16367	183875	25
2020-12-21	11.67	11.13	-0.53	11.14	11.52	11	44553	11.22	10603	10.91	201435	2242019	112
2020-12-20	11.66	11.67	-0.14	11.52	11.73	11.52	42601	12.04	43827	11.52	79304	925383	41
2020-12-17	11.64	11.66	-0.04	11.6	12	11.35	38071	12.1	26595	11.55	76500	892205	67
2020-12-16	11.71	11.64	0	11.71	11.75	11.52	38676	11.86	13976	11.51	12275	142883	12
2020-12-15	11.91	11.71	-0.21	11.7	11.9	10.9	79215	11.95	12175	11.62	61690	722491	41
2020-12-14	12	11.91	-0.13	11.87	12	11.8	52971	12.25	13800	11.73	19694	234589	22
2020-12-13	12.08	12	-0.16	11.92	12.4	11.92	49465	12.25	9950	11.9	53554	642400	26
2020-12-10	12.27	12.08	-0.25	12.02	12.16	12.02	33695	12.45	9801	12	50007	604126	39
2020-12-09	12.3	12.27	-0.19	12.11	12.35	12.11	24476	12.38	20601	12.08	35507	435607	25
2020-12-08	12.15	12.3	0.29	12.44	12.49	12	32049	12.45	13037	12.06	29346	361060	33
2020-12-07	12.34	12.15	-0.21	12.13	12.29	12.11	39624	12.39	11628	12.03	12960	157496	20
2020-12-06	12.12	12.34	0.27	12.39	12.47	12	15076	12.4	9078	12	14229	175627	21
2020-12-03	11.96	12.12	0.43	12.39	12.4	11.9	9447	12.47	5250	11.8	31240	378502	39
2020-12-02	11.7	11.96	0.05	11.75	12.12	11.75	21013	11.95	6950	11.4	31001	370870	29
2020-12-01	11.83	11.7	-0.28	11.55	11.95	11.55	38399	11.99	6950	11.4	26400	308802	18
2020-11-30	11.83	11.83	-0.16	11.67	11.7	11.63	30392	12	7206	11.7	7541	87993	10
2020-11-29	11.48	11.83	0.52	12	12	11.6	19147	12	3088	11.35	25435	301013	35
2020-11-26	11.54	11.48	0.1	11.64	11.68	11.35	15448	11.85	3729	11.3	82009	941255	102
2020-11-25	11.65	11.54	-0.33	11.32	11.85	11.32	18823	11.85	5609	11.24	94652	1091978	60
2020-11-24	11.63	11.65	0.01	11.64	11.86	11.56	19965	11.86	1324	11.24	51356	598371	23
2020-11-23	11.45	11.63	0.18	11.63	11.76	11.42	19453	11.78	5623	11.24	31109	361840	39
2020-11-22	11.45	11.45	0.18	11.63	11.63	11	29094	11.45	8200	11.24	51108	585356	63
2020-11-19	11.67	11.45	-0.31	11.36	11.7	11.35	23210	11.7	7561	11.33	45130	516912	38
2020-11-18	11.94	11.67	-0.41	11.53	11.87	11.53	60970	11.77	16186	11.54	50858	593464	51
2020-11-17	11.97	11.94	-0.12	11.85	12.1	11.85	41183	12.26	6956	11.84	159562	1905707	114
2020-11-16	12.12	11.97	-0.22	11.9	12	11.83	38747	12.48	17641	11.85	61531	736562	49
2020-11-15	11.95	12.12	-0.05	11.9	13	11.73	24275	12.1	11131	11.55	211510	2564390	152
2020-11-12	10.88	11.95	1.08	11.96	11.96	11	0	0	14639	11.71	343495	4103490	99
2020-11-11	10.35	10.88	1.02	11.37	11.38	10.55	2500	11.38	15086	11	320575	3487351	224
2020-11-10	10.38	10.35	0.02	10.4	10.48	10.3	13839	10.4	11941	10.1	34369	355858	26
2020-11-09	10.18	10.38	0.24	10.42	10.42	10.1	11681	10.44	11309	10.33	23591	244985	24
2020-11-08	10.03	10.18	0.07	10.1	10.35	10.1	15746	10.35	8694	10	65470	666443	41
2020-11-05	10.06	10.03	0.01	10.07	10.07	10	10613	10.29	9789	10.05	14300	143496	10
2020-11-04	10.09	10.06	0.2	10.29	10.29	10.01	24103	10.3	6694	9.7	3823	38449	4
2020-11-03	10.12	10.09	0.05	10.17	10.23	10	22045	10.3	6694	9.7	32115	324073	17
2020-11-02	10	10.12	0.2	10.2	10.3	10	21720	10.3	5694	9.7	18077	182888	15
2020-11-01	10.15	10	-0.15	10	10.01	10	18765	10.35	6050	9.7	10110	101130	12
2020-10-28	10.1	10.15	0.15	10.25	10.25	10	5345	10.48	4550	10	15916	161529	19
2020-10-27	10.11	10.1	-0.06	10.05	10.19	10	10882	10.2	10176	9.7	62827	634487	31
2020-10-26	9.8	10.11	0.2	10	10.19	10	48291	10.19	7426	9.77	21218	214617	26
2020-10-25	9.82	9.8	-0.06	9.76	10	9.74	14581	10.09	5676	9.75	30203	295921	22
2020-10-22	10.1	9.82	-0.2	9.9	10.09	9.64	23631	10.09	9756	9.66	48029	471534	48
2020-10-21	10.22	10.1	-0.38	9.84	10.3	9.84	45137	10.35	12344	9.84	18967	191617	31
2020-10-20	10.11	10.22	-0.01	10.1	10.39	10.04	35887	10.49	12517	10.04	41173	420631	39
2020-10-19	10.22	10.11	-0.17	10.05	10.23	10.04	35316	10.05	12033	10.04	29612	299234	34
2020-10-18	10.33	10.22	-0.1	10.23	10.26	10.15	39215	10.5	12057	10.16	21052	215241	22
2020-10-15	10.57	10.33	-0.31	10.26	10.6	10.25	26655	10.64	13394	10.24	11500	118827	18
2020-10-14	10.2	10.57	0.22	10.42	10.65	10.4	51279	10.5	21150	10.2	50419	532699	42
2020-10-13	10.47	10.2	-0.34	10.13	10.31	10.12	31600	10.64	16450	10.12	13650	139258	16
2020-10-12	10.47	10.47	-0.15	10.32	10.67	10.32	38700	10.69	15950	10.31	50245	526271	45
2020-10-11	10.37	10.47	0.18	10.55	10.6	10.2	16312	10.65	19850	10.46	77474	811033	82
2020-10-07	10.14	10.37	0.21	10.35	10.5	10.1	73883	10.35	15000	10.16	120267	1246605	71
2020-10-06	10.07	10.14	0.3	10.37	10.48	10.05	47432	10.4	12300	10.1	4236	42953	8
2020-10-05	10.37	10.07	-0.3	10.07	10.45	10.05	29959	10.49	7300	10	34769	350282	49
2020-10-04	10.37	10.37	-0.25	10.12	10.5	10.06	45135	10.49	11900	10.02	2768	28624	7
2020-10-01	10.37	10.37	-0.21	10.16	10.4	10.12	33657	10.35	11650	10.06	2070	21141	5
2020-09-30	10.22	10.37	-0.02	10.2	10.49	10.2	30063	10.5	15675	10.12	7350	76212	11
2020-09-29	10.21	10.22	0.17	10.38	10.4	10.1	30394	10.4	26110	10.14	4216	43082	6
2020-09-28	10.4	10.21	-0.5	9.9	10.35	9.9	33680	10.49	58000	9.85	60155	614233	31
2020-09-27	10.09	10.4	0.21	10.3	10.5	10.29	42056	10.49	67111	10.2	46695	485512	40
2020-09-24	9.99	10.09	0.11	10.1	10.25	10	23449	10.29	63037	9.91	27585	278224	21
2020-09-23	9.72	9.99	0.11	9.83	10.35	9.83	27319	9.99	68287	9.83	13111	130927	9
2020-09-22	9.72	9.72	-9.72	0	0	0	10200	9.95	48260	9.76	0	0	0
2020-09-21	9.83	9.72	-0.21	9.62	9.85	9.62	12899	9.89	44560	9.62	64286	624867	33
2020-09-20	9.82	9.83	-0.07	9.75	10	9.75	14972	10.28	43298	9.75	91779	902510	33
2020-09-17	10.04	9.82	-0.05	9.99	10	9.75	25235	10.48	42100	9.61	50280	493815	23
2020-09-16	10.14	10.04	-0.34	9.8	10.79	9.75	140120	10.55	12500	9.6	112375	1128036	80
2020-09-15	10.31	10.14	-0.31	10	10.25	10	137573	10.6	13200	9.9	18210	184736	23
2020-09-14	10.41	10.31	-0.03	10.38	10.38	10.2	128573	10.71	14900	10.1	4283	44145	6
2020-09-13	10.41	10.41	-0.01	10.4	10.58	10.4	128371	10.71	14150	10.21	1105	11511	2
2020-09-10	10.31	10.41	0.14	10.45	10.59	10.25	130371	10.63	14250	10.2	20713	215674	15
2020-09-09	10.42	10.31	-0.2	10.22	10.6	10.03	135299	10.47	19533	9.98	44703	460958	14
2020-09-08	10.58	10.42	-0.47	10.11	10.65	10	141856	10.7	5433	9.98	12749	132818	25
2020-09-02	10.46	10.49	0.03	10.49	10.49	10.49	41865	10.66	23510	10.49	3206	33631	6
2020-09-01	10.46	10.46	-0.1	10.36	10.6	10.22	42550	10.66	8523	10.59	31991	334578	17
2020-08-31	10.32	10.46	0.18	10.5	10.6	10.35	11035	10.6	13620	10.4	38226	399899	39
2020-08-30	10.13	10.32	0.21	10.34	10.34	10.2	31453	10.43	24328	10.21	13156	135761	18
2020-08-27	10.05	10.13	0.15	10.2	10.2	10.05	28577	10.34	8093	10.05	28182	285546	21
2020-08-26	9.85	10.05	0.25	10.1	10.19	9.9	38877	10.19	21579	9.96	37767	379490	42
2020-08-25	9.6	9.85	0.45	10.05	10.05	9.65	38241	10.1	23014	9.6	38954	383808	43
2020-08-24	9.53	9.6	0.12	9.65	9.69	9.5	40258	9.75	18581	9.51	51564	495023	36
2020-08-23	9.48	9.53	0.12	9.6	9.6	9.5	39530	9.75	22144	9.35	14009	133450	18
2020-08-19	9.44	9.48	0.06	9.5	9.5	9.32	41983	9.58	20336	9.34	4700	44542	5
2020-08-18	9.47	9.44	-0.17	9.3	9.56	9.26	42959	9.58	24541	9.26	35457	334829	25
2020-08-17	9.4	9.47	0.03	9.43	9.58	9.43	44382	9.58	32681	9.48	37535	355319	55
2020-08-16	9.3	9.4	0.08	9.38	9.6	9.36	47320	9.6	53717	9.31	50239	472042	28
2020-08-13	9.24	9.3	0.06	9.3	9.44	9.15	25280	9.56	46493	9.3	41294	384085	32
2020-08-12	9.03	9.24	0.07	9.1	9.4	9.1	29245	9.4	46239	9.22	70479	651043	51
2020-08-11	8.99	9.03	0.08	9.07	9.2	8.85	36361	9.24	60032	9.15	92143	831964	34
2020-08-10	8.9	8.99	0.06	8.96	9.03	8.95	25711	9	49248	8.96	24200	217665	35
2020-08-09	8.71	8.9	0.28	8.99	9	8.75	7889	9.02	48513	8.98	60236	535953	65
2020-08-06	8.74	8.71	0.04	8.78	8.78	8.65	59925	8.78	31501	8.55	41040	357632	26
2020-08-05	8.74	8.74	0.05	8.79	8.8	8.68	61975	8.85	37168	8.68	47804	418035	33
2020-08-04	8.79	8.74	-0.03	8.76	8.8	8.62	68601	8.8	32539	8.7	36201	316305	29
2020-07-29	8.8	8.79	0.01	8.81	8.82	8.65	36871	8.85	3894	8.43	5250	46131	8
2020-07-28	8.8	8.8	-0.04	8.76	8.76	8.76	38339	8.85	7806	8.65	980	8585	1
2020-07-27	8.6	8.8	0.2	8.8	8.85	8.7	32589	8.85	8381	8.67	40334	355122	29
2020-07-26	8.59	8.6	0.01	8.6	8.7	8.6	46294	8.7	15120	8.62	160339	1379264	14
2020-07-22	8.47	8.59	0.19	8.66	8.66	8.57	48841	8.66	9060	8.42	11000	94510	5
2020-07-21	8.47	8.47	0	8.47	8.66	8.44	41341	8.66	10808	8.46	14821	125556	14
2020-07-20	8.43	8.47	0.03	8.46	8.6	8.42	35297	8.8	5380	8.35	8970	75982	16
2020-07-19	8.46	8.43	0.14	8.6	8.6	8.4	34797	8.8	4080	8.35	42324	356709	24
2020-07-16	8.52	8.46	-0.09	8.43	8.6	8.4	31297	8.8	2080	8.35	117778	996114	46
2020-07-15	8.7	8.52	-0.1	8.6	8.71	8.41	31920	8.85	19580	8.41	29030	247287	19
2020-07-14	8.73	8.7	0.02	8.75	8.8	8.6	30754	8.9	14290	8.45	40277	350351	17
2020-07-13	8.52	8.73	0.27	8.79	8.79	8.62	39750	8.95	9205	8.45	63231	551994	47
2020-07-12	8.44	8.52	0.25	8.69	8.69	8.45	37974	8.69	9343	8.45	37787	321908	24
2020-07-09	8.58	8.44	-0.17	8.41	8.56	8.38	36624	8.55	5253	8.36	1287041	10862205	41
2020-07-08	8.68	8.58	-0.26	8.42	8.7	8.42	59904	8.63	10087	8.41	35979	308761	32
2020-07-07	8.72	8.68	-0.14	8.58	8.75	8.56	120479	8.7	10637	8.46	64081	556112	39
2020-07-06	8.91	8.72	-0.21	8.7	8.85	8.65	139406	8.7	10977	8.5	23780	207397	19
2020-07-05	8.53	8.91	0.36	8.89	8.99	8.67	102480	8.89	47252	8.41	14415	128488	15
2020-06-30	8.48	8.53	0.02	8.5	8.55	8.5	86300	8.55	47777	8.42	19850	169343	7
2020-06-29	8.62	8.48	-0.03	8.59	8.68	8.41	93796	8.6	47772	8.45	6485	55000	7
2020-06-28	8.62	8.62	-8.62	0	0	0	73770	8.89	69006	8.41	0	0	0
2020-06-25	8.63	8.62	-0.03	8.6	8.64	8.6	91270	8.7	68506	8.41	17581	151465	10
2020-06-24	8.6	8.63	0.04	8.64	8.7	8.6	94847	8.7	72359	8.64	38205	329621	35
2020-06-23	8.53	8.6	0.07	8.6	8.6	8.6	72769	8.6	70544	8.4	37014	318320	45
2020-06-22	8.53	8.53	-0.02	8.51	8.7	8.5	80183	8.68	72443	8.55	15010	127969	11
2020-06-21	8.5	8.53	0.07	8.57	8.57	8.51	61903	8.9	29778	8.56	5854	49940	5
2020-06-18	8.57	8.5	-0.12	8.45	8.6	8.45	74303	8.9	29528	8.4	20685	175900	16
2020-06-17	8.58	8.57	0.03	8.61	8.66	8.42	73313	8.91	16493	8.48	11903	102007	11
2020-06-16	8.64	8.58	-0.09	8.55	8.65	8.55	78807	8.85	11188	8.42	19721	169287	11
2020-06-15	8.69	8.64	-0.09	8.6	8.69	8.6	75218	8.9	20528	8.56	14964	129247	12
2020-06-14	8.65	8.69	0.05	8.7	8.7	8.65	73016	8.9	9528	8.36	5900	51275	5
2020-06-11	8.71	8.65	-0.1	8.61	8.71	8.61	69516	8.9	9528	8.56	15196	131501	13
2020-06-10	8.8	8.71	0.1	8.9	8.95	8.61	189373	8.9	10946	8.61	107411	935756	27
2020-06-09	8.81	8.8	-0.01	8.8	8.8	8.8	190990	8.98	42028	8.72	6250	55000	3
2020-06-08	8.86	8.81	-0.06	8.8	8.86	8.75	195538	8.98	32028	8.7	43800	385836	15
2020-06-07	8.87	8.86	-0.02	8.85	8.98	8.85	192468	8.98	31588	8.85	8290	73474	11
2020-06-04	8.6	8.87	0.28	8.88	8.88	8.66	134048	8.98	24728	8.7	15650	138763	6
2020-06-03	8.6	8.6	0	8.6	8.65	8.6	18311	8.65	19628	8.35	165089	1419982	46
2020-06-02	8.67	8.6	-0.07	8.6	8.7	8.58	23183	8.7	16028	8.35	87652	754100	23
2020-05-31	8.6	8.69	0.16	8.76	8.76	8.6	17075	8.88	13288	8.58	7577	65810	7
2020-05-17	8.39	8.76	0.39	8.78	8.89	8.65	1973	8.98	18705	8.72	13452	117903	16
2020-05-14	8.36	8.39	0.02	8.38	8.4	8.38	58473	8.65	9853	8.25	17485	146704	11
2020-05-13	8.42	8.36	-0.11	8.31	8.43	8.31	69723	8.7	9453	8.2	7108	59427	3
2020-05-12	8.45	8.42	-0.05	8.4	8.42	8.4	19723	8.8	12561	8.31	18719	157548	14
2020-05-11	8.54	8.45	-0.08	8.46	8.46	8.31	21043	8.8	15361	8.36	6230	52617	6
2020-05-10	8.56	8.54	-0.16	8.4	8.58	8.4	21043	8.89	14746	8.4	9083	77606	7
2020-05-07	8.68	8.56	-0.13	8.55	8.66	8.54	46543	8.7	14829	8.4	138136	1182266	17
2020-05-06	8.42	8.68	0.26	8.68	8.7	8.46	36585	8.7	33009	8.45	24339	211288	15
2020-05-05	8.6	8.42	-0.1	8.5	8.6	8.31	41415	8.89	13808	8.51	40324	339669	28
2020-05-04	8.67	8.6	-0.14	8.53	8.67	8.53	62165	8.89	7650	8.4	30750	264602	19
2020-05-03	8.7	8.67	-0.08	8.62	8.73	8.61	7713	8.9	23413	8.6	31121	269732	17
2020-04-30	8.7	8.7	0	8.7	8.77	8.67	37703	8.7	19653	8.6	88331	768413	23
2020-04-29	8.7	8.7	-0.05	8.65	8.74	8.65	7729	8.9	25397	8.63	106246	924411	34
2020-04-28	8.77	8.7	-0.07	8.7	8.8	8.7	7703	8.9	34737	8.68	357343	3109940	52
2020-04-27	8.69	8.77	0.04	8.73	8.87	8.7	5700	8.9	27924	8.7	28440	249467	20
2020-04-26	8.8	8.69	0	8.8	8.96	8.67	6856	8.9	28697	8.68	73066	634797	26
2020-04-23	9	8.8	-0.3	8.7	9	8.63	11355	8.98	17653	8.6	46187	406463	53
2020-04-22	9.39	9.53	0.11	9.5	9.78	9.39	18005	9.74	11790	9.3	50578	481895	33
2020-04-21	9.45	9.39	-0.08	9.37	9.5	9.3	22628	9.66	15388	9.35	24457	229758	16
2020-04-16	9.43	9.45	-0.03	9.4	9.69	9.37	12578	9.68	18559	9.4	6197	58540	11
2020-04-15	9.53	9.43	-0.23	9.3	9.6	9.3	12858	9.86	17695	9.25	61054	576034	35
2020-04-14	9.36	9.53	0.41	9.77	9.77	9.4	11437	9.77	16970	9.27	24913	237480	19
2020-04-13	9.33	9.36	0.36	9.69	9.69	9.3	11179	9.7	18520	9.25	96875	906317	12
2020-04-12	9.2	9.33	0.08	9.28	9.39	9.25	13679	9.4	22315	9.06	6374	59457	9
2020-04-09	9.21	9.2	0.18	9.39	9.39	9.06	9403	9.39	22815	9.09	17610	162041	23
2020-04-08	9.25	9.21	-0.05	9.2	9.39	9.06	12653	9.39	23143	9.06	28923	266302	17
2020-04-07	8.88	9.25	0.5	9.38	9.38	9	4190	9.39	27631	9.06	17036	157555	19
2020-04-06	8.8	8.88	0.1	8.9	8.95	8.81	7590	9.3	12915	8.81	49230	437329	17
2020-04-05	9.24	8.8	-0.44	8.8	8.83	8.8	7616	9.3	12745	8.8	11100	97715	11
2020-04-02	8.94	9.24	0.36	9.3	9.3	8.8	7506	9.3	29868	8.8	58023	536189	27
2020-04-01	9.07	8.94	-0.17	8.9	9	8.8	9906	9.28	25513	8.8	5620	50221	7
2020-03-31	8.76	9.07	0.24	9	9.39	9	7612	9.3	25963	8.85	14493	131401	4
2020-03-30	8.95	8.76	0.04	8.99	8.99	8.7	6272	9.39	25164	8.7	21510	188502	13
2020-03-29	8.68	8.95	0.14	8.82	9.05	8.82	6272	9.4	46798	8.8	12929	115712	9
2020-03-26	8.68	8.68	0.32	9	9.02	9	5952	9.41	39159	8.8	2149	19381	5
2020-03-25	9.04	8.68	-0.36	8.68	8.7	8.67	9722	9.28	21712	8.75	9524	82682	9
2020-03-24	8.91	9.04	-0.01	8.9	9.32	8.9	5952	9.18	20955	8.8	9661	87330	13
2020-03-23	8.56	8.91	0.41	8.97	9.2	8.77	1952	8.99	23506	8.65	19400	172826	20
2020-03-22	8.24	8.56	0.51	8.75	8.79	8.4	8552	8.77	18233	8.45	11579	99138	15
2020-03-19	8.2	8.24	0.1	8.3	8.49	8.1	6550	8.88	10641	8.25	17365	143110	15
2020-03-18	8.56	8.2	-0.56	8	8.41	8	7228	8.39	6200	7.75	40787	334500	43
2020-03-17	8.64	8.56	-0.13	8.51	8.95	8.5	7548	8.95	14605	8.41	46353	396879	31
2020-03-16	8.78	8.64	-0.25	8.53	8.8	8.45	22029	8.75	29035	8.53	39287	339634	24
2020-03-15	8.92	8.78	-0.42	8.5	9.56	8.5	11903	9	33588	8.5	31154	273458	38
2020-03-11	8.89	8.92	-0.03	8.86	8.96	8.86	4711	9.24	50491	8.86	30310	270240	21
2020-03-10	8.73	8.89	0.17	8.9	9	8.75	4026	9.57	38891	8.8	36923	328194	28
2020-03-09	9.08	8.73	-0.3	8.78	8.78	8.71	4115	9.59	46782	8.77	18314	159918	21
2020-03-08	9.29	9.08	-0.32	8.97	9.25	8.97	8922	9.59	36280	8.84	48298	438689	49
2020-03-05	9.29	9.29	-0.04	9.25	9.5	9.21	13877	9.25	15185	9.16	82964	771059	75
2020-03-04	9.41	9.29	-0.15	9.26	9.31	9.25	8615	9.59	27873	9.25	28948	269058	46
2020-03-03	9.49	9.41	0.01	9.5	9.53	9.3	10276	9.6	26019	9.15	22391	210698	27
2020-03-02	9.51	9.49	-0.2	9.31	9.66	9.31	3391	10	23126	9.31	46303	439341	37
2020-03-01	9.6	9.51	-0.11	9.49	9.6	9.21	2026	10.39	28772	9.4	21215	201709	26
2020-02-27	9.95	9.6	-0.37	9.58	9.83	9.5	3636	10.45	21752	9.51	89844	862379	78
2020-02-26	10.02	9.95	-0.12	9.9	10	9.88	3215	10.63	35702	9.83	15907	158258	31
2020-02-12	10.87	10.73	-0.16	10.71	10.75	10.71	120006	11.09	8946	10.71	6565	70466	9
2020-02-11	10.98	10.87	-0.28	10.7	10.93	10.7	121656	10.89	3942	10.7	21505	233735	17
2020-02-10	10.82	10.98	-0.12	10.7	11.1	10.7	128529	11.1	3880	10.7	16963	186320	15
2020-02-09	10.89	10.82	-0.13	10.76	10.89	10.76	139061	10.9	10260	10.65	5470	59175	6
2020-02-06	10.89	10.89	-0.26	10.63	10.88	10.63	136314	10.98	3760	10.5	1600	17247	3
2020-01-16	9.9	10.04	0.2	10.1	10.14	10	22110	10.19	24556	10.06	35538	356780	35
2020-01-15	9.92	9.9	-0.13	9.79	10	9.79	27058	10.25	21213	9.78	106257	1052243	111
2020-01-14	10	9.92	-0.38	9.62	10	9.62	22341	10.25	13713	9.61	98549	977448	87
2020-01-13	9.98	10	0.02	10	10	9.81	22217	10.25	22772	9.9	51839	518239	65
2019-12-12	9.8	9.74	0	9.8	9.83	9.7	17598	9.9	21353	9.65	14935	145444	10
2019-12-11	9.8	9.8	0.03	9.83	9.83	9.83	17908	9.9	34086	9.71	2500	24575	1
2019-12-10	9.72	9.8	0.08	9.8	9.8	9.79	17908	9.9	26858	9.71	10209	100043	9
2019-12-09	9.54	9.72	0.16	9.7	9.8	9.7	18105	9.79	31542	9.61	86893	844320	63
2019-12-08	9.54	9.54	-0.03	9.51	9.62	9.51	17522	9.7	20083	9.3	3002	28879	2
2019-12-05	9.54	9.54	-9.54	0	0	0	17522	9.7	20966	9.21	0	0	0
2019-12-04	9.5	9.54	0.01	9.51	9.69	9.5	18950	9.7	26060	9.5	62464	595612	36
2019-12-03	9.56	9.5	-0.06	9.5	9.55	9.49	19375	9.7	44201	9.52	12070	114657	8
2019-12-02	9.69	9.56	-0.19	9.5	9.62	9.5	30357	9.51	23363	9.42	21125	201882	24
2019-12-01	9.8	9.69	-0.2	9.6	9.94	9.6	32920	9.7	22866	9.57	29061	281611	21
2019-11-28	9.8	9.8	-0.05	9.75	9.95	9.75	16501	10	21104	9.7	6863	67247	6
2019-11-27	9.98	9.8	-0.18	9.8	9.99	9.73	16383	10	30447	9.77	52534	514997	37
2019-11-26	9.99	9.98	0	9.99	9.99	9.93	16383	10	30704	9.95	27681	276332	25
2019-11-25	9.98	9.99	0.01	9.99	10	9.96	18457	10	32632	9.96	64137	640952	38
2019-11-24	10.01	9.98	-0.05	9.96	10	9.95	18446	10	30088	9.92	40473	404113	37
2019-11-21	10.18	10.01	-0.19	9.99	10.18	9.92	44819	10	23669	9.95	95413	955019	79
2019-11-20	10.16	10.18	0.04	10.2	10.2	10.15	39817	10.2	23804	10.11	26493	269576	37
2019-11-19	10.3	10.16	-0.2	10.1	10.3	10.1	15175	10.1	11500	9.9	15243	154854	26
2019-11-18	10.65	10.3	-0.45	10.2	10.55	10.2	21184	10.2	2893	10.16	98985	1019554	114
2019-11-17	10.59	10.65	-0.09	10.5	10.8	10.46	9048	10.99	2700	10.41	58755	625636	33
2019-11-14	10.52	10.59	0.18	10.7	10.7	10.5	5173	11	3400	10.45	10630	112542	14
2019-11-13	10.56	10.52	-0.06	10.5	10.6	10.5	5799	11	5644	10.5	10656	112138	14
2019-11-12	10.61	10.56	-0.11	10.5	10.6	10.5	5799	11	3372	10.41	21628	228369	18
2019-11-11	10.6	10.61	0.05	10.65	10.77	10.6	6270	10.77	9757	10.58	8788	93239	7
2019-11-07	10.63	10.6	-0.03	10.6	10.63	10.6	6714	11	6057	10.5	7097	75231	6
2019-11-06	10.71	10.63	-0.11	10.6	10.8	10.6	7266	10.99	6057	10.5	10675	113493	17
2019-11-05	10.73	10.71	-0.08	10.65	10.8	10.65	8266	10.99	8736	10.65	5675	60752	13
2019-11-04	10.68	10.73	-0.03	10.65	10.9	10.62	1947	11.39	12135	10.65	4287	45998	8
2019-11-03	10.95	10.68	-0.35	10.6	11.48	10.6	3459	11.39	3257	10.5	87402	933682	85
2019-10-31	10.91	10.95	0.29	11.2	11.33	10.5	990	11.5	7103	11.01	7925	86744	21
2019-10-30	11.93	12	-0.11	11.82	12	11.82	1365	12.49	612	11.65	119176	1429869	21
2019-10-29	11.74	11.93	0.18	11.92	12	11.86	11324	11.98	3192	11.7	3879	46265	5
2019-10-28	11.53	11.74	0.24	11.77	11.96	11.7	9721	12	3843	11.37	3600	42263	8
2019-10-27	11.81	11.53	-0.48	11.33	11.96	11.27	10750	12	3263	11.37	6900	79592	18
2019-10-24	11.91	11.81	-0.36	11.55	11.98	11.55	11691	12	3301	11.27	4136	48838	15
2019-10-23	11.97	11.91	0.03	12	12	11.88	11037	12	5171	11.8	4300	51214	5
2019-10-22	12	11.97	0	12	12	11.81	3109	12.45	3701	11.72	3220	38556	8
2019-10-21	12	12	0	12	12	12	3109	12.45	3701	11.4	4500	54000	4
2019-10-20	12.15	12	-0.15	12	12	12	3109	12.87	2700	11.4	19330	231960	18
2019-10-17	12.15	12.15	-0.38	11.77	12	11.77	2763	12.88	2200	11.25	1776	21049	5
2019-10-16	11.74	12.15	0.51	12.25	12.46	12	2435	12.7	3745	11.5	10008	121596	15
2019-10-15	11.74	11.74	-11.74	0	0	0	1189	12.7	3895	11.5	0	0	0
2019-10-14	11.86	11.74	-0.01	11.85	11.85	11.71	1735	12.7	5646	11.72	4719	55423	5
2019-10-13	11.99	11.86	-0.28	11.71	12.05	11.6	4303	12.7	4646	11.5	3147	37328	5
2019-10-10	11.99	11.99	0.36	12.35	12.45	12.1	3803	12.7	6146	12.05	1500	18275	3
2019-10-09	11.99	11.99	0.36	12.35	12.35	12	3407	12.88	6146	12	2040	24494	3
2019-10-08	12.27	11.99	-0.52	11.75	12	11.75	3511	12.35	3701	11.15	55435	664557	11
2019-10-07	12.27	12.27	-12.27	0	0	0	6049	12.88	2951	11.12	0	0	0
2019-10-03	12.25	12.27	0.23	12.48	12.48	12.25	5403	12.88	751	11.1	7500	91990	5
2019-10-02	12.17	12.25	0.38	12.55	12.55	12.1	6176	12.58	1500	11.8	3000	36750	2
2019-10-01	11.87	12.17	0.23	12.1	12.25	12.02	6866	12.6	2500	12.01	4275	52048	9
2019-09-30	11.54	11.87	0.32	11.86	12	11.8	82	12.6	2167	11.8	8345	99035	15
2019-09-29	10.92	11.54	0.78	11.7	11.7	11.5	500	11.9	8725	11.3	12186	140642	14
2019-09-26	10.92	10.92	0.28	11.2	11.25	11.2	10222	11.65	6400	11.21	1350	15143	3
2019-09-25	11.17	10.92	0.48	11.65	11.7	10.5	9672	11.65	850	11.25	13605	148527	18
2019-09-24	11.95	11.17	-1.17	10.78	11.7	10.78	9555	11.7	0	0	6318	70555	13
2019-09-22	12.98	11.95	-1.28	11.7	12.45	11.7	12665	12	0	0	8674	103661	20
2019-09-18	12.98	12.98	-12.98	0	0	0	10889	13.25	4136	12.33	0	0	0
2019-09-17	12.98	12.98	-12.98	0	0	0	11259	13.24	4761	12.33	0	0	0
2019-09-15	13.24	12.98	-0.38	12.86	13.01	12.86	7040	13.4	5501	12.55	6555	85059	11
2019-09-12	12.6	13.24	0.4	13	13.5	12.85	2796	13.49	6126	12.86	13550	179423	27
2019-09-11	12.45	12.6	0.29	12.74	12.75	12.42	8116	12.9	12373	12.4	3760	47394	8
2019-09-10	12.58	12.45	-0.13	12.45	12.58	12.3	11432	12.58	9482	12.35	10733	133622	9
2019-09-09	12.58	12.58	-0.18	12.4	12.4	12.4	10446	12.6	10281	12.25	1000	12400	1
2019-09-08	12.58	12.58	-0.25	12.33	12.55	12.33	9725	12.6	8826	12.33	2100	26333	2
2019-09-05	12.58	12.58	-12.58	0	0	0	7926	12.72	4926	12.33	0	0	0
2019-08-25	12.27	12.17	-0.17	12.1	12.28	12.1	5142	12.7	8498	12.1	7474	90924	10
2019-08-22	12.02	12.27	0.18	12.2	12.45	12.14	5105	12.7	10295	12.06	8438	103503	11
2019-08-21	12.02	12.02	0.11	12.13	12.24	12.13	4142	12.7	10295	12.06	1350	16468	6
2019-08-20	12.02	12.02	0.08	12.1	12.48	12.1	6142	12.59	16295	12.02	1300	15849	3
2019-08-19	12.06	12.02	-0.16	11.9	12.4	11.9	3520	12.64	3440	11.9	7282	87516	14
2019-08-18	12.03	12.06	-0.02	12.01	12.43	12	7007	12.49	2596	12	12031	145101	12
2019-08-15	12	12.03	0.09	12.09	12.1	12	5831	12.64	2556	11.9	13510	162498	20
2019-08-15	12	12.03	0.09	12.09	12.1	12	5831	12.64	2556	11.9	13510	162498	20
2019-08-15	12	12.03	0.09	12.09	12.1	12	5831	12.64	2556	11.9	13510	162498	20
2019-08-08	11.93	11.89	0.07	12	12	11.76	2837	12.64	2787	11.83	5291	62915	9
2019-08-08	11.93	11.89	0.07	12	12	11.76	2837	12.64	2787	11.83	5291	62915	9
2019-08-08	11.93	11.89	0.07	12	12	11.76	2837	12.64	2787	11.83	5291	62915	9
2019-08-08	11.93	11.89	0.07	12	12	11.76	2837	12.64	2787	11.83	5291	62915	9
2019-08-08	11.93	11.89	0.07	12	12	11.76	2837	12.64	2787	11.83	5291	62915	9
2019-08-08	11.93	11.89	0.07	12	12	11.76	2837	12.64	2787	11.83	5291	62915	9
2019-08-08	11.93	11.89	0.07	12	12	11.76	2837	12.64	2787	11.83	5291	62915	9
2019-08-08	11.93	11.89	0.07	12	12	11.76	2837	12.64	2787	11.83	5291	62915	9
2019-08-08	11.93	11.89	0.07	12	12	11.76	2837	12.64	2787	11.83	5291	62915	9
2019-08-08	11.93	11.89	0.07	12	12	11.76	2837	12.64	2787	11.83	5291	62915	9
2019-08-08	11.93	11.89	0.07	12	12	11.76	2837	12.64	2787	11.83	5291	62915	9
2019-08-08	11.93	11.89	0.07	12	12	11.76	2837	12.64	2787	11.83	5291	62915	9
2019-08-07	11.93	11.93	-0.18	11.75	11.75	11.75	2837	12.64	6202	11.8	238	2797	2
2019-08-06	11.93	11.93	-0.13	11.8	11.93	11.6	2713	12.64	415	10.75	1440	16977	4
2019-08-05	11.91	11.93	0.02	11.93	12	11.86	2713	12.64	415	10.75	9002	107388	11
2019-08-04	12.1	11.91	-0.2	11.9	11.92	11.9	1813	12.7	1250	11.92	3024	36010	4
2019-08-01	11.91	12.1	0.09	12	12.25	11.98	1813	12.7	1854	10.9	12440	150504	24
2019-08-01	11.91	12.1	0.09	12	12.25	11.98	1813	12.7	1854	10.9	12440	150504	24
2019-08-01	11.91	12.1	0.09	12	12.25	11.98	1813	12.7	1854	10.9	12440	150504	24
2019-07-25	12.48	12.48	0.02	12.5	12.55	12.49	11644	12.6	4039	12.28	2018	25228	5
2019-07-24	12.48	12.48	0.02	12.5	12.5	12.3	11267	12.78	8039	12.28	324	4026	2
2019-07-22	12.7	12.48	-0.43	12.27	12.7	12.27	25305	12.87	7139	12.02	6587	82226	12
2019-07-21	12.8	12.7	-0.1	12.7	12.9	12.25	25305	12.87	8859	12.27	2630	33407	16
2019-07-18	12.69	12.8	0.01	12.7	12.98	12.65	24876	12.9	4339	12.25	12476	159690	18
2019-07-18	12.69	12.8	0.01	12.7	12.98	12.65	24876	12.9	4339	12.25	12476	159690	18
2019-07-18	12.69	12.8	0.01	12.7	12.98	12.65	24876	12.9	4339	12.25	12476	159690	18
2019-06-27	12.26	12.91	0.68	12.94	12.94	12.56	2401	12.95	5384	12.25	2738	35356	7
2019-06-27	12.26	12.91	0.68	12.94	12.94	12.56	2401	12.95	5384	12.25	2738	35356	7
2019-06-24	12.68	12.68	-12.68	0	0	0	9262	12.9	6483	12.5	0	0	0
2019-06-23	12.68	12.68	-12.68	0	0	0	9133	12.9	7506	12.15	0	0	0
2019-06-20	13.03	12.68	-0.53	12.5	12.74	12.5	5687	13.25	6406	12.12	7809	98995	11
2019-06-20	13.03	12.68	-0.53	12.5	12.74	12.5	5687	13.25	6406	12.12	7809	98995	11
2019-06-20	13.03	12.68	-0.53	12.5	12.74	12.5	5687	13.25	6406	12.12	7809	98995	11
2019-06-13	13	12.79	-0.7	12.3	13	12.3	7096	13.25	1603	12	5690	72760	7
2019-06-12	13	13	-13	0	0	0	8073	13.24	2830	12.9	0	0	0
2019-06-11	12.85	13	0.17	13.02	13.2	13	7660	13.24	3115	12.9	51601	670917	3
2019-06-10	12.52	12.85	0.33	12.85	12.85	12.85	6578	13.24	7515	12.85	42000	539700	1
2019-06-09	12.52	12.52	-12.52	0	0	0	5900	13.24	10515	12.65	0	0	0
2019-06-03	12.52	12.52	0.08	12.6	12.6	12.6	4900	13.25	10015	12.65	1	13	1
2019-06-02	12.52	12.52	-12.52	0	0	0	5400	13.23	13015	12.65	0	0	0
2019-05-30	12.6	12.52	0.63	13.23	13.23	12.5	4900	13.25	10659	12.55	16599	207877	9
2019-05-23	12.9	12.9	0.02	12.92	12.92	12.92	8654	13.33	9854	12.75	11	142	1
2019-05-22	12.9	12.9	0	12.9	13.29	12.75	8932	13.35	9220	12.75	40002	516120	6
2019-05-21	12.9	12.9	0.1	13	13	13	8873	13.35	9220	12.75	1000	13000	2
2019-05-20	12.97	12.9	-0.07	12.9	12.96	12.86	9708	13	9220	12.75	33000	425740	4
2019-05-19	12.97	12.97	-0.02	12.95	12.95	12.95	9708	13	6220	12.86	1140	14763	1
2019-05-16	13.27	12.97	-0.56	12.71	13	12.66	10515	13.2	7933	12.7	3326	43141	6
2019-05-15	12.37	13.27	1.03	13.4	13.4	13	7663	13.4	15793	12.65	7124	94539	17
2019-05-14	13.15	12.37	0.1	13.25	13.25	12	20083	13.25	3061	13.2	11249	139165	11
2019-05-13	13	13.15	0.15	13.15	13.15	13.11	23457	13.17	6500	13	66865	879257	11
2019-05-12	13	13	0	13	13	13	20313	13.11	6030	12.5	7693	100009	1
2019-05-09	12.99	13	0.26	13.25	13.25	12.99	18013	13.25	7333	13	73227	951978	48
2019-05-06	13.12	13.28	0.18	13.3	13.4	13	20723	13.4	1426	12.51	27638	367136	29
2019-05-05	13.12	13.12	0.27	13.39	13.39	13.14	16746	13.4	9119	13	1035	13732	4
2019-05-02	12.92	13.12	0.18	13.1	13.4	12.55	13209	13.4	9706	13	23268	305252	37
2019-04-30	12.48	12.92	0.77	13.25	13.25	12.85	7349	13.4	11161	12.87	28350	366265	15
2019-04-24	12.03	12.48	0.97	13	13	12.22	2110	13.23	11085	12.48	13929	173897	22
2019-04-23	12.03	12.03	0.07	12.1	12.25	12.1	6050	12.4	11649	12.11	2209	26848	6
2019-04-22	12.18	12.03	-0.16	12.02	12.25	12.02	6446	12.25	2002	12	2501	30076	5
2019-04-21	12.18	12.18	-0.18	12	12.25	12	6197	12.25	1152	11.88	1163	14029	4
2019-04-18	12	12.18	-0.08	11.92	12.4	11.92	3883	12.4	1780	11.88	4775	58170	9
2019-04-17	12.03	12	-0.15	11.88	12.03	11.88	7499	12.33	1276	11.88	23000	275980	21
2019-04-16	12.05	12.03	-0.05	12	12.08	12	7499	12.33	3150	11.92	15033	180811	22
2019-04-15	12.15	12.05	-0.08	12.07	12.1	11.91	8916	12.29	3340	12.06	5721	68936	10
2019-04-14	12.21	12.15	-0.16	12.05	12.2	12.05	8882	12.29	2750	11.9	6112	74249	6
2019-04-11	12.09	12.21	0.11	12.2	12.4	12.17	7407	12.4	4862	12.14	16894	206279	26
2019-04-10	12.05	12.09	0.07	12.12	12.2	12	7818	12.4	11970	12.12	7790	94184	7
2019-04-03	12.05	12.14	-0.08	11.97	12.15	11.9	13406	12.24	7750	11.9	53915	654437	8
2019-04-02	12.16	12.05	-0.16	12	12.1	12	13538	12.7	6850	11.73	17009	204981	19
2019-04-01	12.16	12.16	-0.06	12.1	12.2	12.1	2838	12.79	8923	12.03	4771	58016	11
2019-03-27	12	12.18	0.49	12.49	12.49	12.03	3010	12.49	12312	11.85	5015	61083	6
2019-03-26	12.21	12	-0.41	11.8	12.1	11.8	2610	12.5	7245	11.73	24417	292919	32
2019-03-25	12.53	12.21	-0.53	12	12.45	12	3112	13	5984	12	23116	282243	24
2019-03-24	12.64	12.53	-0.39	12.25	12.62	12.25	3338	12.6	7550	12.01	38952	488143	39
2019-03-21	12.79	12.64	-0.29	12.5	12.85	12.43	3486	13.46	10160	12.48	25755	325579	28
2019-03-20	12.91	12.79	-0.16	12.75	12.9	12.75	6070	13.38	11613	12.75	10427	133381	19
2019-03-19	13.22	12.91	-0.71	12.51	13.19	11.9	8689	13.38	500	11.9	23328	301262	28
2019-03-14	13.55	13.24	-0.4	13.15	13.45	13.15	16902	13.55	2650	13.08	11834	156728	21
2019-03-11	14.04	14.13	0.16	14.2	14.38	13.81	7958	14.39	8929	13.9	2368	33464	6
2019-03-10	14.36	14.04	-0.26	14.1	14.38	14	5238	14.39	930	13.77	9070	127307	19
2019-02-27	15.27	15.67	0.43	15.7	15.7	15.35	20381	15.8	27796	15.25	9802	153613	14
2019-02-25	15.52	15.36	-0.16	15.36	15.39	15.36	27184	15.7	20454	15.35	5000	76805	5
2019-02-21	15.52	15.28	-0.17	15.35	15.38	15.22	11681	15.8	20219	15.26	57507	878790	29
2019-02-17	14.53	14.95	0.37	14.9	15.12	14.9	4850	15.47	9421	14.65	7263	108560	12
2019-02-14	14.66	14.53	0.19	14.85	14.85	14.5	10205	15.47	7113	14.51	29900	434415	40
2019-01-10	13.87	13.56	-0.27	13.6	13.61	13.5	10099	13.95	2486	13.26	2500	33904	4
2018-12-30	13.08	13.4	0.32	13.4	13.4	13.4	2790	13.74	1500	13.07	3000	40200	2
2018-12-27	13.08	13.08	0.22	13.3	13.3	13.3	3233	13.69	7062	13.07	900	11970	1
2018-12-26	13.08	13.08	0.17	13.25	13.25	13.25	2490	13.74	12138	13.1	115	1524	1
2018-12-25	13.08	13.08	0.17	13.25	13.26	13.25	2100	13.74	10253	13.25	1685	22329	4
2018-12-24	13.08	13.08	0.07	13.15	13.15	13.15	1100	13.74	11493	13.15	145	1907	1
2018-11-14	14.2	14.04	0.09	14.29	14.3	14	2243	15	21466	13.9	21665	304195	12
2018-11-13	14.28	14.2	-0.08	14.2	14.2	14.2	3418	14.3	21466	13.9	5109	72548	4
2018-11-12	14.28	14.28	-0.08	14.2	14.3	14.2	2393	14.6	25404	14.2	2671	38148	5
2018-11-11	14.28	14.28	0.12	14.4	14.4	14.4	1218	15.25	20545	13.7	35	504	1
2018-11-01	14	14	-0.2	13.8	13.9	13.53	3350	14.1	51212	13.5	2120	29454	4
2018-10-31	13.7	14	0.3	14	14	13.97	3350	14.1	22625	13.33	28600	400355	8
2018-10-30	13.22	13.7	0.48	13.7	13.7	13.7	2850	14.2	45762	13.4	2930	40141	3
2018-10-29	13.83	13.22	-0.73	13.1	13.7	13.1	4430	13.75	44769	13.1	7906	104485	8
2018-10-28	13.83	13.83	-0.08	13.75	13.75	13	4430	13.75	49925	13.15	1035	13595	4
2018-10-25	13.83	13.83	-0.6	13.23	13.23	13.23	4600	13.95	50750	13.02	333	4406	1
2018-10-24	13.9	13.83	-0.1	13.8	13.9	13.8	5025	13.95	70450	13.37	95402	1319208	19
2018-10-23	13.9	13.9	-0.1	13.8	13.8	13.8	5427	13.8	81550	13.5	1888	26054	2
2018-10-22	14	13.9	-0.45	13.55	13.96	13.55	5002	14.2	80250	13.6	21671	301310	8
2018-10-21	14	14	-14	0	0	0	5502	14.29	20000	13	0	0	0
2018-10-18	13.92	14	0.08	14	14.4	13.91	5002	14.35	43000	13.9	83301	1166605	18
2018-10-17	13.69	13.92	0.31	14	14	13.75	2500	14.7	29500	13.73	2951	41081	5
2018-10-16	13.69	13.69	-13.69	0	0	0	3110	13.75	27000	13.35	0	0	0
2018-10-15	13.89	13.69	-0.09	13.8	13.8	13.11	3110	13.9	20100	13.11	8500	116379	4
2018-10-14	13.89	13.89	0.1	13.99	13.99	13.99	5450	13.9	22460	13.22	150	2099	1
2018-10-11	13.89	13.89	-13.89	0	0	0	4690	13.86	3810	13.22	0	0	0
2018-10-10	13.64	13.89	0.36	14	14	13.33	6843	14.08	23060	13.48	23785	330359	7
2018-10-09	13.79	13.64	-0.04	13.75	13.8	13.4	2850	14.1	23600	13.33	11424	155863	11
2018-10-08	13.68	13.79	-0.18	13.5	14	13.5	2850	14.1	26850	13.5	29493	406742	12
2018-10-02	13.96	13.35	-0.89	13.07	13.75	13	2817	13.98	2178	13.34	2834	37845	5
2018-10-01	14	13.96	-0.02	13.98	14	13.85	1317	13.98	1000	13.68	4000	55830	5
2018-09-30	14	14	-0.15	13.85	14	13.85	780	14.5	2000	13.68	1067	14788	4
2018-09-13	15.61	15.61	0.34	15.95	15.95	15.7	14871	15.99	10215	15.7	450	7126	3
2018-09-12	15.68	15.61	-0.07	15.61	15.65	15.6	13029	15.99	8215	15.61	42485	663226	8
2018-09-10	15.8	15.68	-0.15	15.65	15.8	15.61	12645	16.1	3700	15.65	7081	111032	11
2018-09-09	15.96	15.8	-0.21	15.75	16.1	15.75	14085	15.99	6131	15.7	2765	43680	7
2018-09-06	15.79	15.96	0.21	16	16.09	15.85	11955	16.1	9386	15.85	15140	241672	17
2018-09-05	15.81	15.79	-0.06	15.75	15.81	15.65	21731	15.95	4100	15.65	6866	108409	7
2018-09-04	15.72	15.81	0.08	15.8	15.95	15.55	18820	15.97	3469	15.61	16856	266519	16
2018-09-03	15.74	15.72	-0.09	15.65	15.95	15.65	17315	15.99	3000	15.55	10300	161912	11
2018-09-02	15.92	15.74	-0.22	15.7	15.81	15.7	13959	15.99	4735	15.65	5448	85779	11
2018-08-30	15.86	15.92	-0.1	15.76	15.99	15.76	8902	16.28	5283	15.8	2150	34229	3
2018-08-29	15.79	15.86	0.06	15.85	16	15.75	17701	16	5035	15.75	8649	137219	14
2018-08-28	15.7	15.79	0.58	16.28	16.28	15.7	13746	16.28	4737	15.65	13480	213008	22
2018-08-27	15.69	15.7	0.01	15.7	15.7	15.7	12322	16.09	4998	15.7	5000	78500	3
2018-08-26	15.69	15.69	-0.01	15.68	15.68	15.68	12322	16.09	4523	15.68	750	11760	1
2018-08-19	15.91	15.69	-0.23	15.68	15.8	15.66	10374	16.38	4273	15.68	5599	87839	9
2018-08-15	16.21	16.21	-0.21	16	16	15.7	16206	16.38	902	15.53	850	13480	5
2018-08-12	16	16	-0.07	15.93	16	15.93	11360	16.1	3741	15.75	468	7471	2
2018-08-02	15.54	16.05	0.46	16	16.3	16	2827	16.3	2150	15.72	3750	60202	6
2018-08-01	15.54	15.54	0.46	16	16	15.65	6017	16.29	4700	15.5	520	8158	3
2018-07-31	15.54	15.54	-15.54	0	0	0	2867	16.3	1950	15.65	0	0	0
2018-07-30	15.98	15.54	-0.78	15.2	16	15.2	7554	15.95	1500	14.45	6190	96203	9
2018-07-29	15.84	15.98	0.16	16	16.3	15.85	6591	16.3	1000	15.85	12146	194059	8
2018-07-24	15.99	15.99	-0.19	15.8	15.8	15.6	14101	16.4	5996	15.8	249	3889	3
2018-07-15	16.36	16.03	-0.36	16	16.17	15.91	12367	16.5	3710	15.91	2200	35262	7
2018-07-12	16.36	16.36	-16.36	0	0	0	10732	16.8	51887	16.16	0	0	0
2018-07-09	16.08	15.9	-0.18	15.9	16.01	15.8	9566	16.9	22280	15.91	4505	71618	8
2018-07-08	16.4	16.08	-0.4	16	16.4	16	12850	17	1000	15.75	6690	107565	9
2018-07-05	16.52	16.4	-0.12	16.4	16.41	16.4	16216	17	32373	16.35	3243	53188	3
2018-07-03	16.52	16.52	0.18	16.7	16.85	16.7	21805	16.69	32660	16.25	1200	20098	5
2018-07-02	16.52	16.52	0.38	16.9	17	16.9	19052	16.99	31480	15.85	522	8823	4
2018-06-28	16	16.52	1	17	17	16.26	7609	17.15	31280	15.75	2970	49058	11
2018-06-27	17.01	16	-0.11	16.9	16.9	15.8	17854	17.19	31280	15.75	3602	57619	6
2018-06-26	17.01	17.01	-0.01	17	17	16.4	17429	17.19	602	16.4	291	4832	4
2018-06-25	17.01	17.01	-0.49	16.52	17.2	16.52	17429	17.19	500	16.4	430	7138	2
2018-06-21	16.99	16.99	0.01	17	17	16.56	17253	17.1	24641	16.4	1349	22922	10
2018-06-20	16.87	16.99	0.13	17	17.1	16	12267	17.1	25141	16.3	246094	4181507	47
2018-06-19	16.87	16.87	-0.07	16.8	16.8	16.3	12477	16.88	5242	16.17	1031	16818	2
2018-06-14	16	16.87	0.9	16.9	16.9	16.75	8550	17.17	242	16.17	2454	41403	7
2018-06-13	16	16	0.2	16.2	16.88	16.16	5402	16.9	42	16.16	535	8871	3
2018-05-31	16	15.93	0	16	16.05	15.8	11001	16.38	1800	15.5	12493	199022	18
2018-05-30	15.99	16	0.01	16	16	16	11716	16.1	15639	16	33037	528592	41
2018-05-29	15.99	15.99	-15.99	0	0	0	12226	16	9201	15.86	0	0	0
2018-05-28	15.99	15.99	0.01	16	16	16	18676	16	8801	15.84	330	5280	2
2018-05-23	16.01	16.01	-0.01	16	16	16	13651	16.49	15564	16	1120	17920	3
2018-05-22	16.24	16.01	-0.24	16	16.45	16	15431	16.4	16684	16	7848	125655	11
2018-05-21	16.31	16.24	-0.21	16.1	16.65	16	19298	16.6	17250	16.11	5018	81480	10
2018-05-20	16.31	16.31	-0.46	15.85	15.85	15.85	17348	16	2880	15.85	340	5389	2
2018-05-17	16.31	16.31	-0.41	15.9	15.9	15.9	13931	16.35	13402	15.8	1000	15900	1
2018-05-16	16.31	16.31	-0.25	16.06	16.06	16.06	25893	16.5	14081	16	1000	16060	2
2018-05-15	16.27	16.31	0.23	16.5	16.5	16	21153	16.56	29071	16	14900	243067	11
2018-05-14	15.86	16.27	0.45	16.31	16.63	16	8743	16.66	48113	16.3	170255	2769645	80
2018-05-13	15.88	15.86	0	15.88	15.88	15.6	17999	16	5125	15.47	31516	499731	18
2018-04-30	15.58	15.98	0.43	16.01	16.11	15.72	14260	16.15	39896	16	68540	1095553	101
2018-04-29	15.96	15.58	-0.65	15.31	15.85	15.3	21927	15.85	10402	15.26	32902	512540	28
2018-04-26	15.3	15.96	0.47	15.77	16.1	15.3	11149	16.1	9795	15.77	61685	984381	70
2018-03-18	17.05	17.32	0	17.05	17.55	17.05	77001	17.2	35458	17.05	150087	2600043	115
2018-03-15	17.39	17.05	-0.38	17.01	17.23	16.91	30146	17.22	6624	17.01	92915	1584115	63
2018-03-14	17.46	17.39	-0.46	17	17.52	16.9	66345	17.36	1114	16.9	120704	2099221	115
2018-03-13	17.79	17.46	-0.29	17.5	17.78	17.21	86810	17.5	13029	17.25	54655	954143	36
2018-03-12	17.6	17.79	0.15	17.75	17.85	17.53	70684	17.72	16468	17.27	78715	1400640	46
2018-03-11	17.55	17.6	0.05	17.6	17.88	17.21	64271	17.68	14289	17.21	222351	3913359	84
2018-03-08	17.98	17.55	-0.36	17.62	17.97	17.06	27350	17.96	2469	17.12	218501	3835339	75
2018-03-07	17.9	17.98	-0.1	17.8	18.09	17.51	31660	17.99	6180	17.05	268413	4825776	180
2018-03-06	17.14	17.9	0.25	17.39	18.39	17.39	14220	17.79	17480	17.4	113893	2038187	92
2018-03-05	17.77	17.14	-0.57	17.2	17.42	17	20704	18	5280	16.85	57005	977118	67
2018-03-04	17.74	17.77	0.01	17.75	18	17.41	20764	18	5014	17.41	37388	664547	56
2018-03-01	17.97	17.74	-0.22	17.75	17.82	17.65	17015	18	4864	17.61	40717	722472	45
2018-02-28	18.06	17.97	-0.31	17.75	18.03	17.5	38734	18	2259	17.7	137252	2466894	30
2018-02-27	17.78	18.06	0.32	18.1	18.24	18	121645	18.1	25775	18.06	91184	1646646	51
2018-02-26	17.98	17.78	0.17	18.15	18.3	17.7	31857	18.3	4029	17.75	881229	15667204	214
2018-02-25	18.09	17.98	0.01	18.1	18.4	17.75	26108	18.3	3635	17.6	184492	3317884	51
2018-02-22	17.66	18.09	0.36	18.02	18.5	17.25	20000	18.5	4155	17.25	184225	3332623	180
2018-02-21	17.09	17.66	0.17	17.26	18.79	17.24	24954	18.5	7000	17.01	132302	2335873	133
2018-02-20	15.7	17.09	1.57	17.27	17.27	15.81	0	0	19293	17.01	330129	5641997	175
2018-02-19	14.93	15.7	1.08	16.01	16.13	14.99	10367	16.14	12634	15.74	513291	8057223	253
2018-02-18	14.97	14.93	-0.25	14.72	15.01	14.5	48568	15.15	9074	14.51	173591	2591382	95
2018-02-15	14.91	14.97	0.09	15	15.15	14.7	46688	15.15	2574	14.64	246686	3694121	178
2018-02-14	14.99	14.91	0.11	15.1	15.1	14.66	47558	15.2	10974	14.85	87236	1300818	22
2018-02-13	15.1	14.99	-0.6	14.5	15.15	14.5	47893	15.34	2271	14.25	180065	2698372	108
2018-02-12	15.02	15.1	-0.12	14.9	15.2	14.9	47145	15.3	4821	14.75	89679	1354427	37
2018-02-11	15.51	15.02	-0.51	15	15.47	14.83	46625	15.3	3321	14.71	76251	1145490	65
2018-02-08	15.36	15.51	-0.16	15.2	15.75	15.2	48667	15.7	2300	15.01	229829	3565644	90
2018-02-07	14.73	15.36	0.57	15.3	15.49	15.16	34421	15.5	4224	14.91	272889	4191404	157
2018-02-06	14.5	14.73	0.35	14.85	15.14	13.62	10287	15.4	37429	14.51	239767	3531647	133
2018-02-05	15.34	15.07	-0.43	14.91	15.5	14.91	24932	15.4	25246	14.91	313890	4729732	176
2018-02-04	14.89	15.34	0.41	15.3	15.8	14.8	35116	15.4	12822	15.01	955944	14665015	376
2018-02-01	14.5	14.89	0.5	15	15.08	13.95	33128	15.04	19827	14.87	520901	7755514	314
2018-01-31	14.38	14.5	0.27	14.65	14.88	14.02	27552	14.93	2856	14.5	634654	9201296	367
2018-01-30	12.44	13.58	1.24	13.68	13.68	12.61	0	0	19441	13.68	653286	8872647	169
2018-01-29	12.28	12.44	0.22	12.5	12.61	12.3	24734	12.61	9941	12.33	70915	881947	31
2018-01-28	12.24	12.28	0.01	12.25	12.5	12.25	32691	12.5	8641	12.25	12708	156006	14
2018-01-24	12.49	12.24	-0.29	12.2	12.4	12.2	47582	12.5	6015	12.2	12350	151191	16
2018-01-23	12.49	12.49	-0.09	12.4	12.65	12.4	44602	12.65	10657	12.4	406061	5072290	57
2018-01-22	12.49	12.49	0	12.49	12.5	12.49	26348	12.69	25293	12.49	161348	2015266	71
2018-01-21	12.55	12.49	-0.23	12.32	12.6	12.32	17509	12.8	8184	12.31	34956	436486	29
2018-01-18	12.48	12.55	0.06	12.54	12.87	12.54	14542	12.87	8084	12.41	259765	3260829	17
2018-01-17	12.5	12.48	-0.15	12.35	12.6	12.35	17290	12.88	9234	12.35	558880	6975390	36
2018-01-16	12.58	12.5	-0.08	12.5	12.51	12.45	17290	12.88	25501	12.5	21828	272874	19
2018-01-15	12.78	12.58	-0.27	12.51	12.62	12.51	17010	12.88	21723	12.5	30949	389405	24
2018-01-14	12.73	12.78	0.07	12.8	12.9	12.66	19984	12.89	6007	12.61	35510	453751	31
2018-01-11	12.59	12.73	0.21	12.8	12.85	12.65	5047	12.8	32947	12.72	46949	597482	55
2018-01-10	14.32	14.48	-0.12	14.2	14.9	14.1	23896	14.6	25600	14.06	127451	1845199	61
2018-01-09	14.41	14.32	-0.16	14.25	14.5	14.25	15896	14.4	25044	14.06	70475	1008880	43
2018-01-08	14	14.41	0.3	14.3	14.7	14.2	31298	14.6	14474	14.03	239601	3452284	71
2018-01-04	14	14	0	14	14	13.93	39506	14.3	13501	13.94	608650	8520983	133
2018-01-03	14	14	-0.2	13.8	14	13.66	20051	14.3	6874	13.75	184973	2589357	69
2018-01-02	14.07	14	-0.07	14	14.06	13.99	14241	14.3	6214	13.9	166215	2327423	46
2017-12-31	14.07	14.07	0.03	14.1	14.1	14.05	11253	14.5	4961	14.05	13793	194106	6
2017-12-28	14.04	14.07	0.21	14.25	14.25	14.05	15486	14.4	27949	14.06	12500	175889	7
2017-12-27	14.18	14.04	-0.12	14.06	14.25	14	33449	14.36	26252	14.05	23610	331534	16
2017-12-26	14.07	14.18	-0.01	14.06	14.35	14.06	33794	14.38	13402	14.02	100220	1420929	28
2017-12-25	14.07	14.07	-0.07	14	14.4	14	24494	14.38	10537	13.86	34258	482077	33
2017-12-19	13.75	14.23	0.25	14	14.45	13.99	21520	14.49	38320	13.8	142472	2027219	70
2017-12-18	13.85	13.75	-0.15	13.7	13.81	13.6	37482	14	25680	13.7	75140	1032919	39
2017-12-17	13.82	13.85	-0.02	13.8	14.01	13.8	35658	14	44485	13.8	52700	730156	38
2017-12-14	13.8	13.82	0.2	14	14	13.35	30146	14.07	33099	14	92781	1282640	49
2017-12-13	13.98	13.8	-0.18	13.8	13.81	13.52	23013	13.9	29310	13.8	29636	408847	32
2017-12-12	13.72	13.98	-0.02	13.7	14.15	13.7	22813	14.07	22045	13.7	120036	1678179	71
2017-12-11	13.22	13.72	0.58	13.8	14	13.05	8050	14.04	36277	13.65	264131	3622671	160
2017-12-10	13	13.22	0.25	13.25	13.34	12.78	67155	13.33	5029	12.64	5362	70888	7
2017-12-07	12.96	13	0.04	13	13.09	12.82	24424	13.34	6376	12.6	25302	328830	18
2017-12-06	13	12.96	-0.15	12.85	13	12.85	31399	13.33	5775	12.6	1810	23462	6
2017-12-05	13	13	0	13	13.01	12.95	28074	13.29	6112	12.9	17520	227739	12
2017-12-04	13.09	13	-0.08	13.01	13.3	12.9	21098	13.29	8181	13	13290	172751	11
2017-12-03	13.22	13.09	-0.13	13.09	13.44	12.8	28848	13.4	6084	12.9	8690	113751	14
2017-11-29	13.25	13.22	-0.15	13.1	13.44	12.87	22300	13.7	2400	12.25	53094	701716	39
2017-11-27	12.79	12.94	0.02	12.81	13	12.56	34404	12.96	6218	12.6	41551	537674	36
2017-11-26	12.89	12.79	0.05	12.94	12.94	12.5	21354	13.5	10156	12.7	2409	30800	6
2017-11-23	12.71	12.89	0.04	12.75	13	12.75	19204	13.5	1600	12.35	31149	401576	36
2017-11-22	12.8	12.71	0	12.8	12.8	12.54	19953	12.95	2945	12.71	22328	283854	24
2017-11-21	12.66	12.8	0.23	12.89	13	12.52	29303	12.95	1545	12.53	5063	64823	17
2017-11-20	13.01	12.66	-0.4	12.61	12.99	12.51	50454	13	3475	12.51	18659	236218	23
2017-11-19	13	13.01	-0.29	12.71	13.22	12.71	37754	13.19	17500	12.55	6837	88954	15
2017-11-16	13.5	13	-0.7	12.8	13.19	12.8	46059	13.45	0	0	58791	764491	48
2017-11-15	13.11	13.5	0.07	13.18	13.87	13.1	41361	13.74	32794	13.1	254173	3430499	142
2017-11-14	13.03	13.11	-0.11	12.92	13.49	12.92	53189	13.49	34600	12.81	51521	675274	53
2017-11-13	12.67	13.03	0.33	13	13.7	12.67	18034	13.53	43007	12.93	177739	2315904	153
2017-11-12	12.6	12.17	-0.4	12.2	12.5	12	9054	12.5	32807	12.05	57969	705706	71
2017-11-09	12.78	12.6	-0.36	12.42	13.28	12.21	8001	13	13362	12.15	82214	1035777	84
2017-11-08	12.69	12.78	0.2	12.89	12.95	12.61	4219	13.53	13671	12.5	25344	323846	53
2017-11-07	12.79	12.69	-0.1	12.69	13	12.5	5089	13.9	18675	12.56	71678	909556	86
2017-11-06	12.86	12.79	-0.36	12.5	13	12.5	11586	12.99	6634	12.5	61385	784906	69
2017-11-05	13.8	12.86	-1	12.8	13.4	12.44	55079	13.99	1188	12.6	265960	3421146	159
2017-11-02	13.82	13.8	0.28	14.1	14.1	13.5	57017	14.1	4800	13.81	85025	1173746	64
2017-11-01	14.07	13.82	-0.32	13.75	14	13.6	54991	14	3100	13.5	28443	393221	18
2017-10-31	13.65	14.07	0.2	13.85	14.33	13.65	37701	14.49	4400	13.62	222090	3123932	128
2017-10-30	13.5	13.65	0.3	13.8	13.98	13.4	39947	13.97	3800	13.01	129749	1770686	170
2017-10-29	13.57	13.5	-0.17	13.4	13.56	13.4	28080	13.85	2800	12.92	35640	481035	30
2017-10-26	13.38	13.57	0.19	13.57	13.9	13.45	19509	13.89	4676	13.32	40940	555479	37
2017-10-25	13.73	13.38	-0.35	13.38	13.52	13.3	26099	13.9	4876	13.32	112708	1508135	80
2017-10-24	13.94	13.73	-0.34	13.6	14	13.43	18741	13.99	10000	13.43	56428	774707	46
2017-10-23	13.46	13.94	0.54	14	14.1	13.6	32389	14	4500	13	202745	2825714	179
2017-10-22	13.41	13.46	-0.01	13.4	13.58	13.4	14420	13.49	10510	13	70456	948635	62
2017-10-19	13.2	13.41	-0.06	13.14	13.67	13.14	23326	13.8	9083	13.07	104422	1400027	77
2017-10-18	12.96	13.2	0.14	13.1	13.5	13.1	28582	13.4	7783	13.07	97287	1284248	53
2017-10-17	13.15	12.96	-0.15	13	13.24	12.8	10122	13.23	9594	13	210999	2734826	106
2017-10-16	13.77	13.15	-0.94	12.83	13.52	12.79	24165	13.5	2650	12.79	134111	1762942	137
2017-10-15	13.56	13.77	0.1	13.66	13.93	13.66	30120	13.89	13200	13.45	47185	649682	37
2017-10-12	13.45	13.56	0.2	13.65	13.94	13.5	3885	14.5	11950	13.56	41013	556234	22
2017-10-11	13.65	13.45	-0.35	13.3	13.99	13.3	15430	14.3	7500	13.03	108600	1460774	88
2017-10-10	14.11	13.65	-0.51	13.6	14	13.51	25180	14.35	9325	13.5	97231	1326943	114
2017-10-09	14.54	14.11	-0.24	14.3	14.5	14	26171	14.35	6136	13.89	51382	724768	40
2017-10-02	14.69	14.35	0.16	14.85	14.9	14	13178	14.85	1988	13.81	126031	1808662	113
2017-10-01	15.19	14.69	-0.68	14.51	15	14.5	12927	14.99	5818	14.26	53676	788612	53
2017-09-27	14.64	14.84	0.36	15	15.4	14.5	14778	15.49	3418	14.26	560678	8320004	176
2017-09-26	14.77	14.64	-0.27	14.5	14.95	14.21	55061	14.8	2746	14.26	144201	2111634	100
2017-09-25	14.51	14.77	0.02	14.53	14.95	14.5	41244	14.8	4776	14	317170	4685708	158
2017-09-24	14.18	14.51	0.32	14.5	14.7	14.21	30301	14.7	8425	13.7	134100	1945512	106
2017-09-20	13.78	14.18	0.52	14.3	14.45	13.9	17913	14.6	9260	13.3	214231	3038724	128
2017-09-19	13.59	13.78	0.31	13.9	13.95	13.5	22454	13.92	17760	13.42	31997	440992	37
2017-09-18	13.48	13.59	0.41	13.89	13.89	13.44	22654	13.89	18591	13.42	93234	1267020	78
2017-09-17	13.49	13.48	-0.07	13.42	13.66	13.4	21709	13.5	14591	13.37	13975	188388	23
2017-09-14	13.38	13.49	-0.01	13.37	13.84	13.36	20275	13.76	5091	13.35	53583	722721	46
2017-09-13	13.43	13.38	-0.08	13.35	13.59	13.3	34210	13.59	21091	13.35	18075	241897	21
2017-09-12	13.32	13.43	0.03	13.35	13.59	13.3	27870	13.78	20941	13.35	17838	239548	15
2017-09-11	13.37	13.32	-0.08	13.29	13.8	13.27	23215	13.85	17931	13.29	38420	511572	30
2017-09-10	13.59	13.37	-0.39	13.2	13.9	13.2	24441	13.89	5931	13.11	69821	933309	34
2017-09-07	13.7	13.59	-0.1	13.6	13.79	13.5	13802	13.9	12931	13.57	57430	780471	32
2017-09-06	14	13.7	-1	13	14	13	18397	14.14	931	13	167700	2296949	98
2017-09-05	13.62	14	0.38	14	14.1	13.98	9860	14.2	13550	13.5	149820	2097656	51
2017-08-30	13.5	13.62	0.1	13.6	14	13.5	3066	14.29	10350	13.5	191000	2601843	30
2017-08-29	13.46	13.5	0.04	13.5	13.53	13.46	37071	13.73	12850	13.35	35306	476656	23
2017-08-28	13.41	13.46	0.09	13.5	13.5	13.32	36231	13.7	12850	13.35	9750	131248	6
2017-08-27	13.5	13.41	-0.15	13.35	13.5	13.2	39197	13.7	9350	13.27	17836	239144	19
2017-08-24	13.46	13.5	0.04	13.5	13.51	13.25	38197	13.7	8125	13.23	106121	1432322	125
2017-08-22	13.73	13.48	-0.41	13.32	13.58	13.32	57446	13.8	11175	13.25	54712	737590	39
2017-08-21	13.79	13.73	-0.04	13.75	13.96	13.66	55978	14.2	16075	13.51	54288	745335	30
2017-08-20	14.02	13.79	-0.37	13.65	14.13	13.6	57599	13.96	11375	13.6	34012	468995	24
2017-08-17	13.96	14.02	0.17	14.13	14.33	13.8	53103	14.39	11349	14.13	338030	4739644	163
2017-08-16	14.08	13.96	-0.33	13.75	14.02	13.75	64527	13.98	10825	13.51	81772	1141722	59
2017-08-13	14.46	14.07	-0.54	13.92	14.6	13.82	42245	14.4	11464	13.79	41970	590329	55
2017-08-10	14.5	14.46	-0.1	14.4	14.9	14.21	52703	14.8	8750	14	407993	5898603	223
2017-08-09	13.89	14.5	0.61	14.5	14.75	14.01	23437	14.59	10029	14.1	996652	14450206	360
2017-08-08	13.7	13.89	0.3	14	14.05	13.58	21500	14.1	16329	13.56	552076	7668726	232
2017-08-07	13.36	13.7	0.05	13.41	13.93	13.37	17192	13.59	22717	13.2	239569	3282901	169
2017-08-06	12.69	13.36	0.9	13.59	13.7	13	149386	13.59	149472	13.47	584364	7807659	276
2017-08-03	12.31	12.69	0.86	13.17	13.17	12.22	16426	13.17	25703	12.51	519975	6599280	277
2017-08-02	12.34	12.31	-0.12	12.22	12.4	12.22	30562	12.49	21879	12.16	67241	827816	40
2017-07-27	12.5	12.31	-0.3	12.2	12.5	12.17	50111	12.48	14802	12.15	66939	823770	48
2017-07-26	12.51	12.5	-0.01	12.5	12.5	12.34	36949	12.5	28937	12.34	83558	1044079	70
2017-07-25	12.4	12.51	0.01	12.41	12.65	12.3	36089	12.64	27463	12.11	190279	2381303	126
2017-07-24	12.37	12.4	-0.07	12.3	12.5	12.18	23128	12.57	27217	12.11	169179	2098470	125
2017-07-17	12.78	12.81	0.02	12.8	13	12.6	46441	13	19885	12.61	512226	6559984	108
2017-07-16	12.72	12.78	-0.22	12.5	12.91	12.5	29181	12.99	19885	12.5	107235	1370519	113
2017-07-12	13.29	13.12	-0.67	12.62	13.38	12.55	29842	13.29	10600	12.5	477401	6264793	176
2017-07-11	13.33	13.29	-0.32	13.01	13.6	13.01	26009	13.43	9600	12.8	483510	6423942	259
2017-07-10	12.39	13.33	0.91	13.3	13.62	12.7	7230	13.39	14800	13	597162	7960351	308
2017-07-09	12	12.39	1	13	13.19	11.9	3335	13.19	11792	12.3	661527	8193270	303
2017-07-02	11.94	11.8	-0.24	11.7	12	11.7	24536	12	10683	11.7	39483	466049	35
2017-06-28	11.86	11.94	0.14	12	12	11.65	11730	12.49	10250	11.68	44601	532670	31
2017-06-22	11.99	11.86	-0.22	11.77	12	11.77	25300	12	19060	11.62	19185	227459	18
2017-06-21	11.72	11.99	0.28	12	12	11.8	28300	12.3	27735	11.75	155171	1860477	81
2017-06-20	11.83	11.72	-0.31	11.52	11.9	11.52	48820	11.87	17060	11.45	60042	703492	40
2017-06-19	12.04	11.83	-0.21	11.83	11.91	11.81	51205	12.1	12980	11.6	2350	27802	6
2017-06-18	12	12.04	-0.06	11.94	12.1	11.94	44384	12.37	10980	11.6	148300	1785185	35
2017-06-15	12.05	12	-0.05	12	12.12	12	51205	11.99	11680	11.6	55603	667362	24
2017-06-14	12.09	12.05	0.01	12.1	12.25	11.98	36866	12.38	12160	11.6	64747	779980	35
2017-06-13	12	12.09	0.11	12.11	12.4	11.6	28597	12.39	20850	12.06	65318	789597	42
2017-06-12	12	12	0	12	12.01	12	23197	12	15650	11.86	108903	1306860	83
2017-06-11	12.02	12	-0.02	12	12.02	11.95	29712	12.45	13150	11.6	650345	7804277	280
2017-06-08	11.98	12.02	0.02	12	12.35	11.99	28158	12.48	13393	11.56	165895	1993417	91
2017-06-07	11.81	11.98	0.09	11.9	12	11.9	30202	12.15	18673	11.75	10500	125835	6
2017-06-06	11.98	11.81	-0.28	11.7	12	11.7	17705	12.15	17893	11.5	34687	409660	22
2017-06-04	11.59	11.59	-0.09	11.5	11.5	11.5	12856	11.92	14840	11.31	38	437	1
2017-06-01	11.76	11.59	-0.34	11.42	11.97	11.42	11231	11.99	9440	11.1	13800	159975	12
2017-05-31	11.58	11.76	-0.03	11.55	12.2	11	7055	12.15	4155	11.1	59709	701975	50
2017-05-30	11.48	11.58	0.04	11.52	11.76	11.5	9806	11.79	2655	11.41	11965	138549	17
2017-05-28	11.94	11.63	-0.42	11.52	12	11.5	11100	11.99	2450	11.06	24562	285779	23
2017-05-25	11.54	11.94	0.16	11.7	12	11.7	5201	12	2950	11	14327	171033	24
2017-05-24	10.98	11.54	0.94	11.92	11.92	11.25	0	0	14950	11.1	6439	74338	13
2017-05-22	11.58	11.18	-0.73	10.85	11.45	10.8	4949	12.18	2000	10.6	32450	362903	40
2017-05-21	11.58	11.58	-0.08	11.5	11.72	11.45	8120	12	8491	11.45	59633	690654	51
2017-05-18	11.71	11.58	-0.16	11.55	11.66	11.55	4890	12	3743	11.55	14175	164164	23
2017-05-17	11.77	11.71	-0.1	11.67	11.83	11.66	7563	12	10252	11.66	10140	118696	17
2017-05-16	12.02	11.77	-0.22	11.8	12	11.66	6865	12.19	2452	11.71	23072	271627	34
2017-05-15	12.2	12.02	-0.2	12	12.2	12	12318	12.2	6498	12	32500	390489	27
2017-05-14	12.29	12.2	0.07	12.36	12.5	12	16525	12.4	3920	12.11	16361	199564	21
2017-05-11	12.67	12.29	-0.12	12.55	12.69	12.12	18247	13	2548	12.1	28751	353378	33
2017-05-10	12.69	12.67	-0.34	12.35	13.09	12.11	17331	12.9	10759	12.25	117407	1487039	129
2017-05-04	11.94	12.02	0.05	11.99	12.24	11.71	2028	12.24	8150	11.73	58025	697370	42
2017-05-03	12.03	11.94	-0.06	11.97	12	11.75	4257	12.45	10850	11.7	12895	154028	17
2017-05-02	11.96	12.03	-0.31	11.65	12.5	11.65	18839	12.4	9200	11.61	75739	911404	64
2017-04-30	11.89	11.96	0.01	11.9	12.4	11.75	3739	12.4	6200	11.65	36683	438851	48
2017-04-27	11.96	11.89	-0.21	11.75	12.73	11.72	9599	12.5	5200	11.61	84916	1009360	68
2017-04-26	12.12	11.96	0.43	12.55	12.55	11.62	17179	12.73	13750	12	52903	632466	58
2017-04-24	13.17	12.12	-1.27	11.9	13	11.88	28514	12.46	0	0	72885	883427	62
2017-04-23	13.46	13.17	-0.74	12.72	13.87	12.72	31598	13.25	12807	12.7	42474	559234	43
2017-04-20	13.5	13.46	-0.28	13.22	13.9	13.21	25629	13.91	13807	13.05	61872	832718	50
2017-04-19	13.3	13.5	0.29	13.59	13.97	13.12	28837	13.6	17407	13.2	25067	338387	31
2017-04-18	13.47	13.3	-0.35	13.12	13.45	13.11	9859	14.2	16437	13.12	85596	1138315	48
2017-04-13	13.47	13.47	-0.03	13.44	13.5	13.36	11793	14.2	18079	13.05	12360	166480	6
2017-04-12	14.1	13.47	-0.75	13.35	13.9	13.35	40021	14.14	16065	13.05	46379	624616	45
2017-04-11	14	14.1	-0.08	13.92	14.5	13.41	33042	14.5	14500	13.66	196560	2771946	131
2017-04-10	14.12	14	-0.56	13.56	15.53	13.42	26243	14.12	13679	13.3	210047	2940326	193
2017-04-09	12.93	14.12	1.29	14.22	14.22	12.99	0	0	4830	14.1	653651	9231117	353
2017-04-06	12.04	12.93	0.46	12.5	13.24	12.4	0	0	9771	11.5	160878	2079686	126
2017-04-05	11.68	12.04	0.52	12.2	12.4	11.3	21141	12.4	9771	11.5	95618	1150914	73
2017-04-04	11.27	11.68	0.13	11.4	11.98	11.2	28418	11.97	10779	11.05	20420	238447	26
2017-04-03	10.66	11.27	0.55	11.21	11.72	10.45	1000	11.72	7578	10.31	74012	834460	70
2017-04-02	10.7	10.66	-0.1	10.6	10.75	10.5	12675	10.76	11591	10.33	19711	210085	22
2017-03-30	10.7	10.7	-0.28	10.42	10.74	10.42	14754	10.68	4612	10.33	9430	100891	7
2017-03-29	10.52	10.7	0.28	10.8	10.8	10.5	23144	10.83	7991	10.21	10908	116710	13
2017-03-28	10.4	10.52	0.12	10.52	10.55	10.51	22562	10.84	8445	10.51	5650	59462	6
2017-03-27	10.47	10.4	0.28	10.75	10.75	10.3	21644	10.7	5879	10.05	8410	87494	13
2017-03-26	10.37	10.47	0.16	10.53	10.53	10.3	25144	10.84	7897	10.05	3140	32872	9
2017-03-23	10.21	10.37	0.05	10.26	10.55	10.26	8530	10.84	8397	10.05	3304	34260	12
2017-03-22	10.45	10.21	-0.25	10.2	10.68	10.15	10951	10.68	6397	10.03	23461	239559	22
2017-03-21	10.29	10.45	0.06	10.35	10.5	10.35	11001	10.68	4669	10.3	13879	145104	16
2017-03-20	10.84	10.29	-0.54	10.3	10.69	10.12	29200	10.64	7531	10.3	9896	101817	16
2017-03-19	10.46	10.84	0.14	10.6	11	10.52	9833	11.01	5879	9.8	25418	275541	26
2017-03-16	10.03	10.46	0.57	10.6	10.6	10.01	21976	10.7	4549	9.9	73647	770560	45
2017-03-12	9.86	10.26	0.3	10.16	10.84	9.98	10600	10.5	10200	10.02	48832	501059	55
2017-03-02	9.57	9.57	-0.3	9.27	9.89	9.2	10810	9.9	4962	9.1	13955	133489	23
2017-03-01	9.77	9.57	-0.27	9.5	9.97	9.5	8803	9.9	4089	9.1	17959	171805	22
2017-02-20	9.61	9.61	-0.36	9.25	9.25	9.17	6500	9.97	5098	9.27	304	2812	2
2017-02-19	9.85	9.61	-0.44	9.41	9.84	9.4	6000	10.25	3083	9.11	8851	85066	21
2017-02-16	9.85	9.85	-0.54	9.31	9.31	9.31	0	0	5443	9.4	500	4655	1
2017-02-15	11.5	11.33	0.3	11.8	12	11.25	5933	11.79	1000	11	2531	28682	6
2017-02-14	11.5	11.5	0.5	12	12	12	4470	12.08	4207	11.25	175	2100	4
2017-02-13	12	11.5	-0.5	11.5	11.5	11.5	8198	12.08	2899	11.3	3100	35651	2
2017-02-12	11.77	12	0.23	12	12	11.99	5007	12.15	5999	11.5	1983	23791	3
2017-02-09	11.77	11.77	-11.77	0	0	0	4959	12	1899	11.25	0	0	0
2017-02-08	11.99	11.77	0.01	12	12	11.25	9140	12	3040	11.36	8679	102171	13
2017-02-07	11.82	11.99	-0.12	11.7	12	11.7	12081	12	4852	11.5	11222	134575	8
2017-02-06	11.85	11.82	0.15	12	12	11.5	12459	11.99	4853	11.5	1587	18756	5
2017-02-05	11.83	11.85	0	11.83	11.86	11.83	10569	12	4939	11.5	3564	42242	4
2017-02-02	11.67	11.83	0.33	12	12	11.5	5674	12	5939	11.5	5992	70896	10
2017-02-01	11.73	11.67	-0.23	11.5	12	11.5	2194	11.9	2265	11.25	3770	44007	10
2017-01-31	11.96	11.73	-0.11	11.85	11.99	11.55	5383	12	313	11.6	11750	137885	16
2017-01-30	12.01	11.96	-0.25	11.76	12.5	11.75	14233	12.4	5639	11.8	3931	47029	10
2017-01-29	12.01	12.01	-0.26	11.75	12.5	11.75	13782	12.5	4087	11.75	710	8375	3
2017-01-26	12	12.01	0	12	12.3	12	11101	12.5	4087	11.6	2094	25157	8
2017-01-24	11.86	12	0.14	12	12	12	12191	12.3	4168	11.66	2857	34284	7
2017-01-23	12	11.86	-0.3	11.7	12.01	11.7	9485	12.45	4090	11.6	13315	157914	11
2017-01-22	11.79	12	0.21	12	12.01	11.99	1304	12.45	2090	11.5	17220	206659	16
2017-01-19	12.3	11.79	-0.7	11.6	12.01	11.55	12254	12.45	1090	11.5	18094	213389	16
2017-01-18	12.46	12.3	-0.46	12	12.5	12	25138	12.99	3088	11.85	22555	277344	37
2017-01-17	12.5	12.46	-0.2	12.3	12.95	12.26	24719	12.99	9285	12.26	4153	51743	13
2017-01-16	12.64	12.5	-0.39	12.25	12.6	12.25	18972	12.99	8285	12.25	17013	212692	34
2017-01-15	12.76	12.64	-0.01	12.75	12.75	12.53	16203	12.99	4285	12.53	11588	146451	23
2017-01-11	11.15	11.77	1.1	12.25	12.25	11.1	0	0	8500	11.65	86812	1022140	91
2017-01-10	10.5	11.15	0.76	11.26	11.4	10.7	18022	11.48	6610	10.92	30294	337888	59
2017-01-09	10.61	10.5	-0.11	10.5	10.55	10.49	13405	10.7	10367	10.41	24463	256862	15
2017-01-08	10.53	10.61	0	10.53	10.75	10.53	10699	10.7	6260	10.41	8557	90777	7
2017-01-05	10.56	10.53	-0.06	10.5	10.6	10.24	10404	10.75	7110	10.06	40194	423097	21
2016-12-26	9.57	9.58	0.03	9.6	9.6	9.55	24966	9.74	4092	9.6	9708	93044	8
2016-12-25	9.6	9.57	-0.05	9.55	9.6	9.55	25145	9.79	3892	9.55	8450	80841	6
2016-12-22	9.62	9.6	-0.11	9.51	9.71	9.5	23656	9.68	19750	9.25	24397	234321	16
2016-12-21	9.77	9.62	-0.15	9.62	9.75	9.6	32335	9.85	15484	9.6	10437	100424	15
2016-12-20	9.59	9.77	-0.02	9.57	9.83	9.57	29384	9.84	14712	9.57	14281	139467	22
2016-12-19	9.45	9.59	0.3	9.75	9.75	9.45	31134	9.85	12916	9.42	22497	215712	16
2016-12-18	9.47	9.45	-0.07	9.4	9.51	9.4	27905	9.8	11916	9.3	4766	45029	5
2016-12-15	9.45	9.47	0.3	9.75	9.75

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Al Baraka Bank Egypt

Al Baraka Bank Egypt