Pioneers

Arab Moltaka Investments Co

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	2.69	2.69	0.03	2.72	2.76	2.67	1388846	2.72	436658	2.7	849254	2303212	154
2022-01-09	2.75	2.69	-0.06	2.69	2.77	2.68	1622998	2.7	475783	2.69	633044	1713320	159
2022-01-05	2.76	2.75	-0.01	2.75	2.84	2.72	2215181	2.76	486555	2.76	1472956	4076379	269
2022-01-04	2.7	2.76	0.06	2.76	2.81	2.67	1994140	2.78	1157700	2.78	2677501	7359833	466
2022-01-03	2.5	2.7	0.2	2.7	2.73	2.51	1620321	2.7	1832159	2.69	4869023	12962533	776
2022-01-02	2.51	2.5	-0.01	2.5	2.56	2.5	1091991	2.53	326708	2.51	546837	1381271	105
2021-12-30	2.53	2.51	-0.02	2.51	2.55	2.5	843578	2.52	1070599	2.51	549538	1378398	133
2021-12-29	2.51	2.53	0.02	2.53	2.59	2.51	978742	2.54	826663	2.52	830467	2114268	180
2021-12-28	2.47	2.51	0.04	2.51	2.54	2.43	1025111	2.53	1418355	2.51	638538	1600229	169
2021-12-27	2.49	2.47	-0.02	2.47	2.51	2.44	1094510	2.47	758441	2.45	354302	879673	104
2021-12-26	2.48	2.49	0.01	2.49	2.55	2.48	1015668	2.51	466705	2.49	959074	2412026	198
2021-12-23	2.47	2.48	0.01	2.48	2.52	2.47	1216830	2.49	655235	2.48	819658	2040232	146
2021-12-22	2.47	2.47	0	2.47	2.53	2.46	1341534	2.48	587613	2.47	842624	2103477	166
2021-12-21	2.38	2.47	0.07	2.45	2.5	2.39	1070087	1.91	545949	2.45	932491	2287163	151
2021-12-20	2.41	2.38	-0.03	2.38	2.45	2.34	1122118	2.4	744910	2.4	501042	1190326	134
2021-12-19	2.45	2.41	-0.04	2.41	2.48	2.4	1252293	2.43	280983	2.46	518735	1264534	134
2021-12-16	2.44	2.45	0.01	2.45	2.48	2.45	1337381	2.47	431684	2.45	425880	1045222	87
2021-12-15	2.45	2.44	-0.01	2.44	2.49	2.44	1392505	2.45	403631	2.47	379480	933080	90
2021-12-14	2.53	2.45	-0.08	2.45	2.58	2.44	1650887	2.47	597347	2.45	1226491	3046606	282
2021-12-13	2.48	2.53	0.05	2.53	2.62	2.5	1797953	2.55	835055	2.53	1798402	4612792	330
2021-12-12	2.48	2.48	0	2.48	2.52	2.45	1437285	2.49	648852	2.48	827753	2057187	158
2021-12-09	2.49	2.48	-0.02	2.47	2.53	2.44	1149884	2.47	519896	2.47	440277	1085684	112
2021-12-08	2.45	2.49	0.04	2.49	2.51	2.43	1390981	2.49	528618	2.48	1120806	2767368	236
2021-12-07	2.59	2.45	-0.14	2.45	2.63	2.42	1689186	2.47	384153	2.45	1850145	4660901	381
2021-12-06	2.62	2.59	-0.03	2.59	2.69	2.53	1353138	2.61	834508	2.61	2413795	6310106	414
2021-12-05	2.53	2.62	0.09	2.62	2.67	2.53	1473731	2.63	916019	2.62	2237537	5842304	430
2021-12-02	2.6	2.53	-0.07	2.53	2.63	2.52	1543137	2.55	788626	2.53	1723995	4412159	336
2021-12-01	2.54	2.6	0.06	2.6	2.62	2.5	1346607	2.6	1014373	2.59	2429197	6245054	532
2021-11-30	2.41	2.54	0.13	2.54	2.61	2.4	1652989	2.56	978908	2.54	4223137	10690303	755
2021-11-29	2.41	2.41	0	2.41	2.47	2.4	1257478	2.43	1352503	2.41	1153164	2796535	221
2021-11-28	2.5	2.41	-0.09	2.41	2.48	2.32	1134520	2.41	1560333	2.4	1690508	4083711	310
2021-11-25	2.37	2.5	0.13	2.5	2.52	2.39	817238	2.52	770966	2.55	1866095	4588293	402
2021-11-24	2.37	2.37	0	2.37	2.41	2.34	727153	2.38	496191	2.37	909373	2153230	180
2021-11-23	2.32	2.37	0.05	2.37	2.38	2.33	907561	2.37	371593	2.36	832486	1964941	233
2021-11-22	2.23	2.32	0.09	2.32	2.35	2.2	460286	2.35	867172	2.32	790302	1803356	197
2021-11-21	2.35	2.23	-0.12	2.23	2.37	2.22	814697	2.24	733130	2.23	862243	1952540	234
2021-11-18	2.39	2.35	-0.04	2.35	2.46	2.33	762292	2.37	1020013	2.37	1393318	3301367	234
2021-11-17	2.33	2.39	0.06	2.39	2.44	2.32	572116	2.4	824341	2.39	1080012	2577202	245
2021-11-16	2.45	2.33	-0.12	2.33	2.44	2.32	671959	2.34	872326	2.34	1003948	2368338	262
2021-11-15	2.55	2.45	-0.1	2.45	2.56	2.4	946365	2.47	873452	2.45	959165	2371660	220
2021-11-14	2.51	2.55	0.04	2.55	2.6	2.48	1050860	2.57	1040338	2.55	1493486	3788326	296
2021-11-11	2.41	2.51	0.1	2.51	2.55	2.42	1135435	2.52	1268630	2.52	1194587	2988811	268
2021-11-10	2.48	2.41	-0.07	2.41	2.49	2.35	1042056	2.42	823001	2.41	684866	1642845	151
2021-11-09	2.54	2.48	-0.06	2.48	2.63	2.46	1003930	2.52	508353	2.49	1104646	2807601	286
2021-11-08	2.41	2.54	0.13	2.54	2.56	2.4	870845	2.56	976824	2.55	1223580	3041689	267
2021-11-07	2.4	2.41	0.01	2.41	2.48	2.35	880257	2.43	994978	2.44	576752	1379454	151
2021-11-04	2.39	2.4	0.03	2.42	2.49	2.3	895782	2.42	1020319	2.46	1557901	3717004	374
2021-11-03	2.55	2.39	-0.16	2.39	2.69	2.34	1321257	2.4	978495	2.39	2392863	6122806	535
2021-11-02	2.66	2.55	-0.11	2.55	2.7	2.51	1285272	2.56	1042416	2.55	3418257	8901556	418
2021-11-01	2.66	2.66	0	2.66	2.73	2.65	1008170	2.69	355360	2.66	1225250	3278137	228
2021-10-31	2.79	2.66	-0.13	2.66	2.78	2.62	1287835	2.66	760865	2.67	1553572	4154357	362
2021-10-28	2.87	2.79	-0.05	2.82	3.01	2.74	2186771	2.79	736703	2.79	2969984	8423279	518
2021-10-27	2.4	2.87	0.47	2.87	2.88	2.21	0	0	1540001	2.88	5408712	14499358	801
2021-10-26	2.56	2.4	-0.16	2.4	2.66	2.37	1024480	2.42	316359	2.4	1752806	4400222	370
2021-10-25	2.74	2.56	-0.18	2.56	2.8	2.36	965961	2.6	947128	2.56	3690703	9427900	672
2021-10-24	2.78	2.74	-0.04	2.74	3.04	2.7	1432025	2.74	390286	2.72	3740065	10703013	625
2021-10-20	2.91	2.78	-0.13	2.78	2.95	2.36	528732	2.8	1185747	2.77	2981091	7942366	562
2021-10-19	3.26	2.91	-0.35	2.91	3.33	2.8	902247	2.95	776328	2.91	1877908	5748394	530
2021-10-18	3.28	3.26	-0.02	3.26	3.33	3.24	714208	3.29	686700	3.26	1540125	5054116	291
2021-10-17	3.3	3.28	-0.02	3.28	3.36	3.26	748959	3.31	775900	3.28	1159831	3835833	259
2021-10-14	3.33	3.3	-0.03	3.3	3.35	3.26	925835	3.32	391534	3.3	582234	1923670	178
2021-10-13	3.39	3.33	-0.06	3.33	3.41	3.31	1115208	3.37	184757	3.33	805133	2704939	246
2021-10-12	3.38	3.39	0.01	3.39	3.47	3.38	1020365	3.39	322117	3.38	938067	3204886	232
2021-10-11	3.42	3.38	-0.04	3.38	3.47	3.36	1035891	3.4	477818	3.38	623469	2119534	172
2021-10-10	3.41	3.42	0.01	3.42	3.52	3.4	958027	3.42	295892	3.41	1293135	4479067	270
2021-10-06	3.43	3.41	-0.02	3.41	3.48	3.39	1032562	3.42	395786	3.41	1019649	3491715	211
2021-10-05	3.47	3.43	-0.04	3.43	3.55	3.4	970825	3.43	324927	3.41	1104192	3832275	246
2021-10-04	3.48	3.47	-0.01	3.47	3.59	3.45	1196406	3.5	461896	3.47	1416237	4982714	359
2021-10-03	3.62	3.48	-0.14	3.48	3.75	3.46	1862887	3.5	726579	3.48	3236486	11675899	638
2021-09-30	3.39	3.62	0.23	3.62	3.74	3.35	1010357	3.7	2020601	3.77	3803375	13435491	633
2021-09-29	3.38	3.39	0.01	3.39	3.45	3.36	1161704	3.4	781849	3.39	1349537	4586717	299
2021-09-28	3.31	3.38	0.09	3.4	3.4	3.24	744220	3.41	886824	3.41	1661021	5534436	349
2021-09-27	3.5	3.31	-0.19	3.31	3.51	3.29	923395	3.31	856051	3.3	2450571	8284535	535
2021-09-26	3.48	3.5	0.02	3.5	3.58	3.46	1194637	3.46	567095	3.48	2834161	9975957	537
2021-09-23	3.4	3.48	0.08	3.48	3.51	3.35	1000318	3.5	1417998	3.48	3385127	11628649	735
2021-09-22	3.3	3.4	0.1	3.4	3.44	3.3	1102506	3.41	775185	3.4	1862134	6307033	450
2021-09-21	3.54	3.3	-0.24	3.3	3.54	3.15	1064018	3.32	1425825	3.3	5508356	18180096	1024
2021-09-20	3.79	3.54	-0.25	3.54	3.77	3.51	1331106	3.54	440080	3.53	3231979	11736843	848
2021-09-19	3.96	3.79	-0.17	3.79	4.06	3.75	1685231	3.82	714840	3.8	5081986	19859641	1067
2021-09-16	3.96	3.96	0	3.96	4.08	3.91	1578070	3.99	1443018	3.96	5060446	20235093	1125
2021-09-15	4.18	3.96	-0.22	3.96	4.3	3.88	2310963	3.96	1125308	3.95	6515985	26775191	1338
2021-09-14	4.44	4.18	-0.26	4.18	4.59	4.14	3077178	4.18	1145641	4.17	8057043	35193154	1507
2021-09-13	4.65	4.44	-0.21	4.44	4.88	4.42	3251615	4.46	1547730	4.68	8014555	36905776	1438
2021-09-12	4.3	4.65	0.35	4.65	4.79	4.44	1942651	4.74	2962519	4.71	11417322	52539644	2127
2021-09-09	4.15	4.3	0.15	4.3	4.36	4	2287352	4.31	2055698	4.3	13064395	54380226	2104
2021-09-08	3.9	4.15	0.25	4.15	4.3	3.91	2496305	4.14	1691576	4.11	11858149	49000720	1444
2021-09-07	3.75	3.9	0.15	3.9	4	3.77	1590918	3.9	606687	3.88	2273361	8875640	474
2021-09-06	4.09	3.75	-0.34	3.75	4.16	3.71	1602816	3.79	638641	3.75	2153223	8533671	612
2021-09-05	3.93	4.09	0.16	4.09	4.6	4	1676780	4.09	502927	4.09	4847102	20596185	1170
2021-09-02	3.77	3.93	0.31	4.08	4.09	3.74	559353	4.08	963108	4.05	2806059	11022503	574
2021-09-01	3.8	3.77	0	3.8	3.86	3.7	1146705	3.81	554575	3.8	1982622	7478204	287
2021-08-31	3.74	3.8	0.03	3.77	3.96	3.68	1547501	3.77	711267	3.76	3252173	12363421	701
2021-08-30	3.47	3.74	0.32	3.79	3.81	3.5	325172	3.78	603142	3.75	5129852	19187971	719
2021-08-29	3.46	3.47	0.09	3.55	3.55	3.33	615365	3.56	529843	3.55	1143961	3973218	191
2021-08-26	3.53	3.46	-0.13	3.4	3.56	3.38	849938	3.43	406618	3.4	956147	3308473	224
2021-08-25	3.61	3.53	-0.11	3.5	3.6	3.5	981718	3.52	422952	3.5	928677	3280285	220
2021-08-24	3.65	3.61	-0.12	3.53	3.73	3.5	1215844	3.57	394854	3.53	1605517	5798612	297
2021-08-23	3.65	3.65	0.02	3.67	3.72	3.6	1227177	3.66	654688	3.65	1836352	6706820	373
2021-08-22	3.53	3.65	0.07	3.6	3.75	3.58	1495037	3.6	1446964	3.59	2971168	10831148	470
2021-08-19	3.52	3.53	0.09	3.61	3.63	3.44	338144	3.62	862399	3.61	2035205	7186611	306
2021-08-18	3.54	3.52	-0.06	3.48	3.6	3.47	1144699	3.49	445147	3.48	1361670	4790678	235
2021-08-17	3.46	3.54	0.06	3.52	3.6	3.47	1229198	3.52	547381	3.49	1235777	4378400	328
2021-08-16	3.39	3.46	0.11	3.5	3.56	3.35	1152302	3.54	860332	3.53	2559996	8863934	459
2021-08-15	3.35	3.39	0.05	3.4	3.55	3.34	1166207	3.42	886692	3.4	1404528	4763868	255
2021-08-11	3.36	3.35	-0.01	3.35	3.47	3.29	1053481	3.4	885117	3.35	871993	2921419	207
2021-08-10	3.41	3.36	-0.02	3.39	3.42	3.34	1141298	3.39	834492	3.34	507519	1707796	143
2021-08-09	3.5	3.41	-0.15	3.35	3.48	3.34	1256500	3.39	437148	3.35	1599120	5456095	312
2021-08-08	3.48	3.5	-0.07	3.41	3.58	3.4	1357974	3.42	1273714	3.41	1936903	6779214	429
2021-08-05	3.33	3.48	0.16	3.49	3.54	3.4	1494123	3.49	1285012	3.46	3418083	11893923	568
2021-08-04	3.28	3.33	0.13	3.41	3.43	3.22	1464403	3.43	2087127	3.41	4209046	14029936	620
2021-08-03	3.24	3.28	-0.01	3.23	3.4	3.19	1843312	3.24	863102	3.23	4139478	13568898	582
2021-08-02	3.23	3.24	0.01	3.24	3.38	3.2	1449307	3.24	1186686	3.23	2149110	6969760	438
2021-08-01	3.3	3.23	-0.02	3.28	3.33	3	1181298	3.27	2321069	3.25	3119961	10083418	644
2021-07-29	3.41	3.3	-0.14	3.27	3.45	3.23	1402183	3.27	1129020	3.25	4204998	13889405	740
2021-07-28	3.43	3.41	-0.05	3.38	3.49	3.35	1486847	3.4	2396454	3.39	3253861	11093597	529
2021-07-27	3.54	3.43	-0.17	3.37	3.56	3.35	2077248	3.38	1365884	3.37	3948553	13541756	653
2021-07-26	3.4	3.54	0.09	3.49	3.62	3.44	1843171	3.52	1253677	3.5	4412807	15612895	818
2021-07-25	3.3	3.4	0.23	3.53	3.53	3.27	838770	3.52	2060197	3.51	3952707	13420282	703
2021-07-18	3.21	3.3	0.1	3.31	3.44	3.11	2312632	3.31	1717638	3.3	5038000	16600302	960
2021-07-15	3.4	3.21	-0.25	3.15	3.35	3.1	2333769	3.18	1154155	3.15	3474328	11147724	806
2021-07-14	3.36	3.4	-0.01	3.35	3.51	3.29	1787522	3.36	850781	3.35	5042500	17166667	949
2021-07-13	3.16	3.36	0.2	3.36	3.45	3.25	1337110	3.37	2701381	3.36	6366316	21392510	1039
2021-07-12	3.42	3.16	-0.09	3.33	3.37	3.08	1702052	3.34	3593957	3.33	17821765	56391371	2255
2021-07-11	3.72	3.42	-0.37	3.35	3.59	3.35	2680434	3.35	0	0	6356975	21760658	1183
2021-07-08	4	3.72	-0.4	3.6	4.18	3.6	3296621	3.6	0	0	10535906	39197599	1556
2021-07-07	4.65	4.25	-0.46	4.19	4.5	4.19	1950570	4.19	0	0	4269963	18131419	1012
2021-07-06	5.14	4.65	-0.51	4.63	5.01	4.63	1572596	4.63	0	0	3279853	15262061	805
2021-07-05	5.56	5.14	-0.47	5.09	5.61	5.01	1424193	5.07	49983	5.01	2692547	13827094	695
2021-07-04	5.29	5.56	0.18	5.47	5.78	5.21	733279	5.46	1685135	5.52	3300570	18334767	536
2021-06-30	5.08	5.29	0.13	5.21	5.4	5.16	616294	5.27	495114	5.26	1974848	10448596	442
2021-06-29	4.95	5.08	0.23	5.18	5.36	4.61	490510	5.18	505198	5.1	1627557	8262809	611
2021-06-28	5.46	4.95	-0.54	4.92	5.3	4.92	929426	4.92	0	0	1689784	8368638	451
2021-06-27	5.5	5.46	-0.21	5.29	5.9	5.04	456953	5.29	308422	5.23	823144	4492831	311
2021-06-24	5.91	5.5	-0.11	5.8	6.18	5.32	799726	5.89	1073633	5.8	4816379	26493803	824
2021-06-23	6.34	5.91	-0.63	5.71	6.68	5.71	1303977	5.71	0	0	1948591	11525054	516
2021-06-22	6.1	6.34	-0.2	5.9	6.54	5.9	944435	6.08	244689	6.09	4454848	28223540	744
2021-06-21	5.63	6.1	0.55	6.18	6.19	5.7	16926	6.19	567909	6.1	2899892	17684002	387
2021-06-20	5.28	5.63	0.52	5.8	5.8	5.32	0	0	1229289	5.8	2399151	13495439	358
2021-06-17	4.84	5.28	0.48	5.32	5.32	4.9	0	0	333452	5.32	955563	5045952	181
2021-06-16	4.96	4.84	-0.13	4.83	5	4.8	166114	4.88	150641	4.84	191162	925185	102
2021-06-15	5.04	4.96	-0.1	4.94	5.15	4.8	207514	4.94	99654	4.81	389019	1930276	97
2021-06-14	5.06	5.04	0.04	5.1	5.1	4.82	137118	5.14	183420	5.1	175858	885471	64
2021-06-13	5.16	5.06	-0.26	4.9	5.3	4.9	265330	4.98	164010	4.9	243990	1234828	62
2021-06-10	4.97	5.16	0.08	5.05	5.2	5.05	378770	5.15	173297	5.05	666727	3438658	156
2021-06-09	4.72	4.97	0.39	5.11	5.11	4.7	176461	5.12	353505	5.13	734516	3647777	199
2021-06-08	4.87	4.72	-0.09	4.78	4.85	4.65	399552	4.78	115085	4.65	379546	1793194	149
2021-06-07	5	4.87	-0.2	4.8	5.15	4.7	578075	4.84	143836	4.8	647748	3151432	199
2021-06-06	4.87	5	0.21	5.08	5.13	4.72	341292	5.08	143701	5.03	790777	3952569	262
2021-06-03	4.73	4.87	-0.03	4.7	5	4.56	406113	4.89	236773	4.83	792661	3857294	232
2021-06-02	4.93	4.73	-0.37	4.56	4.99	4.5	472080	4.7	94650	4.56	926044	4383018	261
2021-06-01	5.01	4.93	-0.11	4.9	5.08	4.81	307504	4.9	179714	4.87	796119	3927711	179
2021-05-31	5.1	5.01	-0.13	4.97	5.21	4.97	418053	5.05	149915	4.97	1022092	5124182	143
2021-05-30	5.34	5.1	-0.32	5.02	5.55	5	323985	5.08	622066	5.03	720829	3676423	212
2021-05-27	5.27	5.34	0.01	5.28	5.44	5.24	456949	5.31	115063	5.28	2165397	11570399	352
2021-05-26	4.84	5.27	0.48	5.32	5.32	4.86	0	0	637267	5.32	3427838	18080558	490
2021-05-25	5.04	4.84	-0.19	4.85	5.19	4.61	379400	4.85	232515	4.83	488592	2365590	181
2021-05-24	4.9	5.04	0.03	4.93	5.37	4.76	578972	4.99	156304	4.93	1710052	8611505	445
2021-05-23	4.8	4.9	0.01	4.81	5.04	4.8	541383	4.86	377200	4.82	624444	3059490	216
2021-05-20	5.16	4.8	-0.35	4.81	4.94	4.7	448510	4.87	270867	4.81	774280	3717284	260
2021-05-19	5.02	5.16	-0.21	4.81	5.44	4.7	475996	4.88	462680	4.82	2554099	13186605	519
2021-05-18	4.84	5.02	0.44	5.28	5.32	4.74	0	0	472212	5.32	2077043	10419641	390
2021-05-17	4.71	4.84	0.18	4.89	5	4.61	415137	4.89	194165	4.72	1134569	5496606	273
2021-05-11	4.51	4.71	0.19	4.7	4.89	4.53	294009	4.78	288432	4.7	2084275	9808195	441
2021-05-10	4.15	4.51	0.41	4.56	4.56	4.24	0	0	525911	4.56	485755	2192307	132
2021-05-09	45.61	41.46	-4.56	41.05	45.04	41.05	93376	41.05	0	0	386417	16020751	290
2021-05-06	48.54	45.63	-4.54	44	49	43.77	156292	44	14877	43.87	127182	5803212	210
2021-05-05	44.75	48.54	4.15	48.9	49.22	46.21	45076	48.8	36652	48.31	278257	13507296	291
2021-05-04	41	44.75	4.1	45.1	45.1	43	0	0	205293	45.1	115162	5153012	119
2021-04-28	37.68	41	3.76	41.44	41.44	39.5	0	0	78443	41.44	208175	8534775	141
2021-04-27	34.77	37.68	3.47	38.24	38.24	35.03	0	0	58804	38.24	265734	10014013	188
2021-04-26	34.12	34.77	1.88	36	36	33.53	21493	36.39	53824	36	211202	7342605	172
2021-04-25	31.89	34.12	2.16	34.05	34.5	32.95	73154	34.2	54771	34.15	117293	4001534	96
2021-04-22	30.44	31.89	3.04	33.48	33.48	30	0	0	93457	33.48	249795	7965639	249
2021-04-21	30.6	30.44	-0.58	30.02	31.5	29.99	56765	30.1	28940	30.02	30599	931497	77
2021-04-20	31.62	30.6	-1.64	29.98	31.05	29.85	99451	29.98	31604	29.86	86640	2651024	92
2021-04-19	30.6	31.62	0.4	31	32.98	31	59487	31.49	25612	31.1	84403	2668870	76
2021-04-18	30.1	30.6	1.89	31.99	31.99	29.01	18641	31.99	53195	30.5	73445	2247660	109
2021-04-15	29.51	30.1	-0.51	29	31	29	34946	30.2	42800	29.02	77960	2346560	73
2021-04-14	30.34	29.5	-0.34	30	30.15	28.5	27620	30	37851	29.45	71443	2108272	75
2021-04-13	31.19	30.34	-0.59	30.6	31.4	30	40569	30.6	34482	30.03	19450	590123	47
2021-04-12	31.15	31.19	-0.15	31	31.7	30.25	7974	31.79	5070	30.55	69218	2158980	93
2021-04-11	30.6	31.15	0.4	31	31.95	30.5	3774	31.79	0	0	61895	1927754	114
2021-04-08	28.19	30.6	2.81	31	31	28.15	0	0	6910	31	217209	6647341	209
2021-04-07	29.98	28.19	-0.98	29	29.78	27	16217	29.68	199	27	195882	5522778	184
2021-04-06	29.5	29.98	-1	28.5	31.99	28.5	13467	30	0	0	155120	4650902	177
2021-04-05	27.67	29.5	2.76	30.43	30.43	26.5	853	30.43	349	28.65	333669	9842356	257
2021-04-04	26.83	27.67	1.17	28	28	27.16	9869	28.07	211	24.5	74349	2057284	90
2021-04-01	26.87	26.83	0.62	27.49	27.93	25.75	8148	27.93	2211	26	149753	4017160	135
2021-03-31	25.87	26.87	0.73	26.6	27.37	25.99	9412	27.45	341	24.5	78860	2118730	107
2021-03-30	24.98	25.87	1.02	26	26.5	25	2898	26.46	0	0	92015	2380622	114
2021-03-29	25.04	24.98	-0.04	25	25.2	24.3	2590	25.85	1980	24.51	39653	990660	53
2021-03-28	24.37	25.04	0.88	25.25	25.45	24.7	3125	25.4	490	23.58	46489	1163965	60
2021-03-25	24.14	24.37	0.56	24.7	24.7	23.51	1655	25	490	23.58	32343	788167	46
2021-03-24	23.84	24.14	0.16	24	24.94	23.7	3578	25.85	130	23.5	69730	1683116	72
2021-03-23	24.64	23.84	-0.14	24.5	24.5	22.18	7063	25.85	130	22.8	118459	2824638	131
2021-03-22	25.1	24.64	-1.69	23.41	25.2	23.4	11045	24.98	130	22.6	71921	1772112	53
2021-03-21	25.8	25.1	-1.2	24.6	26	24.6	12690	26.35	2145	24.6	61200	1536241	84
2021-03-18	25.89	25.8	0.1	25.99	26.4	25.02	10595	26.1	765	24.15	89057	2297468	92
2021-03-17	24.5	25.89	0.67	25.17	26.5	24.51	7204	26.48	580	24.5	131154	3395059	121
2021-03-16	24.84	24.5	-0.34	24.5	25	24.04	12395	26	2130	24.2	32455	795256	47
2021-03-15	25.28	24.84	-0.23	25.05	25.6	24	11140	25.57	200	24	105374	2617722	127
2021-03-14	25.85	25.28	-0.55	25.3	26	24.9	16566	25.8	0	0	57604	1455944	76
2021-03-11	25.82	25.85	0.36	26.18	26.2	25.1	14765	26.84	1000	25.6	54838	1417751	72
2021-03-10	26.15	25.82	-0.8	25.35	26.5	25.1	18944	26	5000	24.4	55693	1437894	81
2021-03-09	26.23	26.15	-0.18	26.05	26.99	25.65	15687	26.99	5100	25.21	57451	1502584	72
2021-03-08	27.02	26.23	-0.52	26.5	27.79	25.12	13405	27	5100	25.21	136799	3588791	168
2021-03-07	25.65	27.02	1.35	27	27.52	26.22	8667	27.87	5801	26.43	149206	4032173	189
2021-03-04	24.95	25.65	1.05	26	26.47	23.57	17454	26.5	953	24.07	240193	6160273	234
2021-03-03	25.31	24.95	-0.69	24.62	26	23.41	19676	25.96	150	23.56	148309	3699716	223
2021-03-02	25.11	25.31	-0.13	24.98	26.65	24.01	24274	26.6	2000	24	152308	3855385	212
2021-03-01	25	25.11	1	26	26.09	24	32344	26.65	7750	25.01	263880	6626191	316
2021-02-28	24.65	25	-0.25	24.4	25.73	24.28	13109	26.65	4350	24	152308	3807211	233
2021-02-25	24.24	24.65	0.76	25	25.19	24	13435	25.09	17150	24.01	249275	6144280	290
2021-02-24	24.25	24.24	-0.04	24.21	24.99	23.77	19653	24.8	525	24.02	430888	10445836	466
2021-02-23	21.51	22.06	1.98	23.49	23.65	20.24	2060	23.66	18125	23.3	643181	14189383	636
2021-02-22	19.79	19.56	-0.3	19.49	19.89	19.03	18706	19.89	1250	19	40106	784378	29
2021-02-21	19.1	19.79	0.53	19.63	20.1	19.51	16344	20.1	5404	19.62	19320	382266	27
2021-02-18	19.73	19.1	-0.73	19	19.3	18.91	16339	20.1	1380	18.51	29016	554141	49
2021-02-17	19.8	19.73	-0.5	19.3	20	19.3	24039	19.99	2217	19.3	54371	1072762	56
2021-02-16	20.01	19.8	-0.26	19.75	20	19.73	25800	19.98	5700	19.52	18064	357589	44
2021-02-15	20.22	20.01	-0.31	19.91	20.35	19.86	24588	20.48	6700	19.52	24542	491136	50
2021-02-14	20.48	20.22	-0.48	20	20.73	19.86	21849	20.49	7700	19.52	57516	1162770	80
2021-02-11	20.38	20.48	-0.09	20.29	20.73	20.11	11959	20.8	8600	19.85	63115	1292377	86
2021-02-10	20.1	20.38	0	20.1	21	19.84	76589	20.75	7758	19.85	65651	1337767	71
2021-02-09	20.76	20.1	-0.71	20.05	20.58	19.71	35561	20.73	9760	19.77	47255	949993	63
2021-02-08	20.83	20.76	-0.83	20	21.11	20	47010	20.73	8060	19.5	304450	6320434	285
2021-02-07	20.09	20.83	0.51	20.6	21.19	20.4	19859	21	7639	20.3	156300	3255291	198
2021-02-04	19.38	20.09	1.03	20.41	20.5	19.08	27050	20.48	8109	19.5	203891	4095354	272
2021-02-03	18.43	19.38	0.69	19.12	19.75	18.75	18405	19.67	9395	19	162647	3151695	247
2021-02-02	17.38	18.43	1.62	19	19	17.4	1500	19.08	24565	18.31	242513	4468862	334
2021-02-01	16.93	17.38	0.38	17.31	17.58	16.84	35465	17.64	15077	17.11	30817	535737	68
2021-01-31	17.08	16.93	-0.22	16.86	17.28	16.78	16412	17.68	3770	16.6	48825	826755	67
2021-01-27	17.1	17.08	-0.2	16.9	17.33	16.9	17879	17.3	2470	16.82	41292	705171	63
2021-01-26	17.05	17.1	-0.04	17.01	17.3	17	34339	17.67	3670	17.02	20641	352941	25
2021-01-25	17.27	17.05	-0.17	17.1	17.5	16.92	21800	17.68	1700	16.6	51969	885917	66
2021-01-24	17.5	17.27	-0.38	17.12	17.66	17.03	18050	17.68	3460	17.03	44825	774029	44
2021-01-21	17.64	17.5	-0.04	17.6	17.8	17.3	25217	17.66	8475	17.3	26483	463413	43
2021-01-20	17.52	17.64	-0.07	17.45	17.88	17.43	18477	17.95	22374	17.3	36405	642093	56
2021-01-19	17.39	17.52	-0.01	17.38	17.8	16.82	24990	17.69	24474	17.17	57892	1014253	82
2021-01-18	17.53	17.39	-0.43	17.1	17.77	17.06	22800	17.59	13282	17.06	31224	542877	52
2021-01-17	17.43	17.53	-0.23	17.2	17.7	17.2	16056	17.58	14886	17.2	18016	315816	30
2021-01-14	17.21	17.43	0.28	17.49	17.58	17.26	24835	17.6	34124	17.03	38621	673064	70
2021-01-13	17.05	17.21	-0.05	17	17.32	16.95	28097	17.4	39794	16.94	33874	582926	64
2021-01-12	16.78	17.05	0.27	17.05	17.29	16.41	26894	17.29	35868	16.94	90384	1541250	131
2021-01-11	16.62	16.78	-0.12	16.5	16.99	16.4	22369	17	9849	16.31	36510	612807	55
2021-01-10	16.25	16.62	0.25	16.5	16.86	16.25	15869	16.8	8574	16.4	59569	989984	84
2021-01-06	16.04	16.25	0.11	16.15	16.46	16.11	18499	16.45	5674	15.79	27901	453323	44
2021-01-05	16.01	16.04	0.02	16.03	16.39	15.83	21375	16.45	6824	15.81	73292	1175692	56
2021-01-04	16.01	16.01	-0.21	15.8	16.44	15.8	18167	16.3	5174	15.79	5120	81702	15
2021-01-03	16.11	16.01	-0.11	16	16.48	15.71	17308	16.6	6600	15.76	9930	158985	22
2020-12-31	16.38	16.11	-0.38	16	16.5	16	15853	16.6	2750	15.66	16028	258178	25
2020-12-30	15.93	16.38	0.21	16.14	16.5	15.95	13185	16.6	7600	16	35321	578628	56
2020-12-29	15.72	15.93	0.09	15.81	16.44	15.7	10401	16.39	7200	15.7	12216	194542	32
2020-12-28	15.57	15.72	0.03	15.6	15.95	15.6	4947	15.88	4950	15.25	16290	256111	35
2020-12-27	15.94	15.57	-0.68	15.26	16.49	14.81	7774	16.11	1682	14.91	12551	195476	29
2020-12-24	15.11	15.94	1.02	16.13	16.5	15.5	350	16.38	1047	15.71	46159	735813	72
2020-12-23	14.45	15.11	1.05	15.5	15.5	14.4	1075	15.82	1000	13.53	63062	952857	82
2020-12-22	14.5	14.45	0.5	15	15.5	13.52	4022	15.52	1100	14.05	99072	1431224	106
2020-12-21	16.01	14.5	-1.6	14.41	15.88	14.41	18770	15	0	0	225945	3276067	149
2020-12-20	16.07	16.01	-0.07	16	16.4	15.72	16640	16.16	4575	15.85	58595	937945	65
2020-12-17	16.89	16.07	-0.77	16.12	16.89	15.9	11966	16.94	5285	15.67	146218	2349171	128
2020-12-16	17.41	16.89	-0.75	16.66	17.35	16.63	15087	16.95	3250	16.33	52659	889321	83
2020-12-15	17.04	17.41	0.02	17.06	17.99	16.9	13623	17.49	3150	16.33	81554	1419866	121
2020-12-14	17.33	17.04	-0.33	17	17.74	16.75	16450	17.39	5250	16.67	110629	1884648	110
2020-12-13	17.66	17.33	-0.31	17.35	17.79	17.15	22002	17.8	3647	17.3	18494	320497	33
2020-12-10	17.97	17.66	-0.27	17.7	17.93	17.3	28871	17.8	547	17.12	46423	819634	52
2020-12-09	18.64	17.97	-0.7	17.94	18.42	17.62	38307	18.33	2347	17.67	132939	2389103	133
2020-12-08	18.72	18.64	-0.36	18.36	18.93	18.3	50752	18.79	4075	18.21	38894	724912	57
2020-12-07	18.48	18.72	0.03	18.51	18.95	18.4	29044	18.78	3275	18.21	38157	714287	54
2020-12-06	18.01	18.48	0.4	18.41	18.69	18.12	18861	18.59	4675	18.13	42069	777268	60
2020-12-03	18.19	18.01	-0.19	18	18.35	17.9	21526	18.35	275	17.73	63955	1151594	64
2020-12-02	18.11	18.19	-0.07	18.04	18.43	18.03	19935	18.4	771	17.73	47428	862813	78
2020-12-01	18.2	18.11	-0.08	18.12	18.5	18	25707	18.69	52073	18.05	64663	1171023	61
2020-11-30	18.54	18.2	-0.44	18.1	18.7	18.09	25204	18.69	6275	17.73	34488	627621	60
2020-11-29	17.9	18.54	0.4	18.3	18.85	18.05	15384	19.35	7225	17.63	93932	1741928	128
2020-11-26	18.11	17.9	0.09	18.2	18.25	17.5	7282	19.35	6225	17.63	146228	2617689	147
2020-11-25	19.22	18.11	-1.12	18.1	19.01	17.6	22728	18.1	7856	17.9	185447	3358160	216
2020-11-24	18.72	19.22	0.28	19	19.5	18.75	22801	19.35	609	18.33	202128	3884501	225
2020-11-23	19.23	18.72	-0.49	18.74	19.39	18.5	27132	19.6	824	18.33	71757	1343424	118
2020-11-22	19.66	19.23	-0.65	19.01	19.69	18.85	43654	19.99	8440	18.91	190641	3666254	229
2020-11-19	20.63	19.66	-1.62	19.01	20.7	19	30157	20.44	300	19	225404	4431351	293
2020-11-18	20.69	20.63	-0.22	20.47	21.89	19.9	21547	20.99	12325	20.01	1052287	21706513	824
2020-11-17	22	20.69	-2.02	19.98	22.55	19.81	15549	21.4	4370	19.9	1413224	29244185	1039
2020-11-16	20.51	20.5	-0.51	20	21.25	19.63	22300	20.99	1675	19.5	172244	3531340	144
2020-11-15	20.02	20.51	0.18	20.2	20.99	19.9	12001	20.65	575	18.82	93304	1913552	99
2020-11-12	20.14	20.02	-0.03	20.11	20.69	19.6	10021	20.89	575	18.82	66457	1330390	87
2020-11-11	19.64	20.14	0.93	20.57	20.58	19.13	11682	20.79	2000	18.82	94854	1910378	143
2020-11-10	19.07	19.64	0.34	19.41	20.6	19	12716	20.35	1400	18.81	32796	644042	65
2020-11-09	19.29	19.07	0.11	19.4	19.4	18.85	4710	19.72	2570	18.5	20138	383932	49
2020-11-08	18.8	19.29	0.6	19.4	19.42	18.1	2589	19.72	3400	18.18	16680	321682	28
2020-11-05	18.44	18.8	-0.14	18.3	19.4	18.3	1135	19.89	3000	17	16365	307626	35
2020-11-04	17.99	18.44	0.21	18.2	19	17.39	4850	18.5	3000	17	14200	261867	25
2020-11-03	17.69	17.99	0.31	18	18.4	17.12	1729	18.29	3000	17	7392	132950	20
2020-11-02	18.26	17.69	-0.26	18	18.5	17	1364	19	0	0	22079	390524	25
2020-11-01	18.59	18.26	-0.59	18	18.4	18	4364	18.99	1150	17.21	12470	227755	15
2020-10-28	19.05	18.59	-0.65	18.4	19	18.4	6000	20.75	0	0	21700	403433	26
2020-10-27	18.99	19.05	-0.08	18.91	19.3	18.9	11510	19.44	2377	18.91	36072	687290	45
2020-10-26	18.54	18.99	0.6	19.14	19.33	18.51	8200	19.44	1822	19.11	32620	619336	40
2020-10-25	18.3	18.54	0.7	19	19	16.61	3000	19.74	5430	18.8	40650	753725	44
2020-10-22	20.02	18.3	-2	18.02	20	18.02	10936	18.1	0	0	142841	2613908	110
2020-10-21	21.1	20.02	-2.05	19.05	20.99	19.05	24824	21.25	1	19	50781	1016426	70
2020-10-20	21.16	21.1	-0.5	20.66	21.47	20.51	27325	21.46	1036	20.4	70719	1492146	96
2020-10-19	20.76	21.16	0.24	21	21.6	20.66	35182	21.2	1865	20.8	120118	2541949	163
2020-10-18	21.1	20.76	-0.18	20.92	21.25	20.31	17817	20.97	75	19.05	56702	1177290	66
2020-10-15	20.75	21.1	0.05	20.8	21.69	20.5	7928	21.2	75	19.05	112525	2374323	120
2020-10-14	20.95	20.75	-0.44	20.51	21.27	20.3	38854	21	285	19.05	70994	1472929	110
2020-10-13	21.12	20.95	-0.82	20.3	21.5	20.2	29967	21.5	285	19.05	94027	1969766	115
2020-10-12	20.73	21.12	-0.22	20.51	21.94	20.01	26386	21.48	100	18.74	82409	1740098	112
2020-10-11	20.75	20.73	0.43	21.18	21.25	19.94	13502	22	4100	20.2	190121	3941208	237
2020-10-07	19.79	19.32	-0.75	19.04	19.96	19.03	6167	19.94	210	18.5	26705	515823	46
2020-10-06	18.87	19.79	0.75	19.62	20	19.2	7370	19.98	6210	19.3	68234	1350239	78
2020-10-05	19.64	18.87	-1.01	18.63	19.55	18.6	23414	19.44	2710	18.5	53292	1005545	78
2020-10-04	20.05	19.64	-0.85	19.2	20.48	19.2	19603	20.5	5195	19.2	122408	2403892	106
2020-10-01	19.86	20.05	-0.16	19.7	20.7	19	17449	20.6	4765	19.64	134799	2702514	181
2020-09-30	20.25	19.86	-0.8	19.45	20.8	19.2	23951	21	500	19.2	181280	3600341	164
2020-09-29	20.44	20.25	-0.66	19.78	21.02	19.51	13565	21.39	3155	19.73	244176	4944592	259
2020-09-28	18.66	20.44	1.86	20.52	20.52	19.47	0	0	1505	19.45	452415	9248682	319
2020-09-27	17.22	18.66	1.72	18.94	18.94	17.79	0	0	1001	17.25	293447	5476949	230
2020-09-24	17.44	17.22	0.26	17.7	17.7	16.3	14217	17.79	657	16.45	122703	2112875	101
2020-09-23	17.14	17.44	-0.11	17.03	17.79	17.03	16626	17.79	6830	17.03	40416	704854	48
2020-09-22	17.1	17.14	0.25	17.35	17.63	16.31	12950	17.79	4156	16.75	56255	964290	55
2020-09-21	16.29	17.1	0.71	17	17.7	16.02	11500	17.4	3307	16	197988	3384624	192
2020-09-20	16.33	16.29	-0.08	16.25	16.7	16.25	22548	16.7	9867	16.26	10820	176267	15
2020-09-17	16.35	16.33	0.13	16.48	16.62	16.13	23948	16.72	7760	16.05	33409	545419	31
2020-09-16	16.05	16.35	0.3	16.35	16.59	16.11	26400	16.59	4760	16	16635	272029	21
2020-09-15	16.05	16.05	-0.04	16.01	16.7	15.91	26549	16.63	10160	16	26055	418208	33
2020-09-14	16.6	16.05	-0.6	16	16.74	15.92	26914	16.39	2043	15.98	31218	501112	48
2020-09-13	15.62	16.6	0.69	16.31	16.95	15.9	10546	16.9	2325	16.21	124274	2063554	161
2020-09-10	15.69	15.62	-0.18	15.51	15.94	15.3	10829	15.97	1164	15	10725	167493	19
2020-09-09	15.5	15.69	0.4	15.9	15.9	15.5	11594	15.94	5270	15	21320	334522	12
2020-09-08	16.27	15.5	-0.86	15.41	16	15	24621	15.7	3333	15	70185	1087528	56
2020-09-02	16.13	16	-0.23	15.9	16.25	15.9	39365	16.24	9233	15.91	39500	631907	41
2020-09-01	16.18	16.13	-0.38	15.8	16.65	15.8	14915	16.84	14345	15.47	72522	1170045	57
2020-08-31	16.57	16.18	-0.57	16	16.93	16	11713	16.84	9345	15.43	49499	800715	55
2020-08-30	17.01	16.57	-0.61	16.4	17	16.4	20707	16.98	3898	16.25	39038	647013	49
2020-08-27	17.09	17.01	-0.28	16.81	17.24	16.75	25614	17.1	3650	16.8	82541	1404069	55
2020-08-26	16.25	17.09	0.99	17.24	17.34	16.67	21782	17.24	3175	16.25	131363	2244570	120
2020-08-25	16.37	16.25	-0.14	16.23	16.67	15.85	25598	16.6	4225	15.85	29264	475396	27
2020-08-24	16.02	16.37	0.08	16.1	16.72	16.05	29548	16.8	7125	15.25	91301	1494381	80
2020-08-23	15.73	16.02	0.27	16	16.18	15.98	19249	16.1	7425	15.75	53674	859925	42
2020-08-19	15.23	15.73	0.29	15.52	16	15.01	15888	16.3	9125	15.04	39821	626394	53
2020-08-18	15.62	15.23	-0.41	15.21	15.39	15.01	21962	15.62	9125	14.64	9955	151573	24
2020-08-17	15.71	15.62	-0.34	15.37	16	15.37	25235	15.74	7625	15.25	20173	315080	38
2020-08-16	15.55	15.71	0.11	15.66	15.88	15.65	18704	15.92	7821	15.66	26735	420080	24
2020-08-13	15.67	15.55	-0.07	15.6	15.7	15.3	21152	15.9	3215	15.03	20715	322060	30
2020-08-12	15.68	15.67	-0.13	15.55	16.13	15.21	22891	15.95	4255	15.21	36055	564811	60
2020-08-11	16.09	15.68	-0.19	15.9	16.15	15.4	20563	16.28	6465	15.32	110098	1726401	97
2020-08-10	16.08	16.09	-0.38	15.7	16.5	15.7	29263	16.39	2610	15.7	29775	478990	41
2020-08-09	15.47	16.08	1	16.47	16.48	15.46	12145	16.49	6931	15.92	227529	3658317	170
2020-08-06	14.96	15.47	0.53	15.49	15.8	15	15368	15.75	2500	14.38	110191	1704606	112
2020-08-05	15	14.96	0	15	15.33	14.6	13064	15.19	4450	14.37	34103	510043	27
2020-08-04	14.97	15	-0.05	14.92	15.5	14.8	21956	15.5	5400	14.77	33498	502435	31
2020-07-29	14.49	14.97	0.59	15.08	15.39	14.55	5367	15.09	2462	14.09	42294	632946	43
2020-07-28	14.57	14.49	-0.26	14.31	14.85	14.31	17113	15.19	5726	14.22	17603	255122	15
2020-07-27	15.46	14.57	-1.14	14.32	15.2	14.32	23474	15.48	2500	14.09	71583	1043165	65
2020-07-26	14.8	15.46	0.62	15.42	15.6	15.2	17284	15.68	3179	14.92	80462	1243852	52
2020-07-22	14.19	14.8	0.9	15.09	15.4	14	1500	15.5	3167	14.29	208282	3082156	201
2020-07-21	14.11	14.19	-0.31	13.8	14.6	13.8	13494	14.39	662	13.21	22361	317269	36
2020-07-20	13.68	14.11	0.35	14.03	14.37	13.78	14971	14.2	512	13.21	22538	317931	35
2020-07-19	13.68	13.68	0.22	13.9	14.48	13.27	16272	13.99	512	13.21	23176	317097	31
2020-07-16	14.5	13.68	-0.52	13.98	14.46	13.35	16020	14.35	212	13.21	32950	450849	37
2020-07-15	15.35	14.5	-1.53	13.82	15.27	13.82	24908	15.73	0	0	73428	1064386	64
2020-07-14	15.67	15.35	-0.18	15.49	15.69	15	31588	15.92	2132	14.8	80740	1239125	84
2020-07-13	15.04	15.67	0.56	15.6	15.96	15.17	15967	15.95	7344	15.51	177298	2778629	160
2020-07-12	14.54	15.04	0.75	15.29	15.44	14.6	8397	15.7	5818	14.8	82686	1243667	62
2020-07-09	15.29	14.54	-0.79	14.5	15.02	14.2	8575	15.97	5000	14.01	78716	1144376	64
2020-07-08	15.21	15.29	0.14	15.35	15.46	15.12	8602	15.98	2712	14.34	79390	1213626	73
2020-07-07	15.31	15.21	-0.2	15.11	15.6	15.11	5194	15.98	1115	15.01	58178	885158	36
2020-07-06	15.86	15.31	-0.74	15.12	16	15	11107	15.96	2500	15.02	93855	1436891	81
2020-07-05	14.91	15.86	0.61	15.52	16.2	15.02	2064	16	2450	15.5	101136	1603833	93
2020-06-30	15.21	14.91	-0.21	15	15.2	14.8	3294	15.48	1250	14.75	65724	980017	66
2020-06-29	15.13	15.21	-0.2	14.93	15.5	14.81	580	15.79	2162	14.85	113456	1725107	139
2020-06-28	15.48	15.13	-0.38	15.1	15.85	14.86	19055	16	4020	14.8	79677	1205429	76
2020-06-25	16.22	15.48	-1.02	15.2	16	15.2	17656	16	5828	15.2	75869	1174457	74
2020-06-24	15.78	16.22	-0.02	15.76	16.76	15.75	18479	16.5	10962	15.2	247131	4009368	189
2020-06-23	15.39	15.78	0.61	16	16.08	15.03	10676	16.24	37770	15.63	298472	4709990	324
2020-06-22	15.09	15.39	-0.04	15.05	15.7	15	34348	15.65	27162	14.12	168294	2590436	134
2020-06-21	14.78	15.09	0.75	15.53	15.57	14.02	36406	15.64	2000	14.11	339934	5128720	351
2020-06-18	14.02	14.78	0.41	14.43	15	14.43	3555	15.24	1650	13.3	207110	3061926	256
2020-06-17	13.17	14.02	1.28	14.45	14.45	13.35	2818	14.48	3150	13.3	311727	4370042	339
2020-06-16	13.37	13.17	-0.03	13.34	13.4	13	13364	13.35	500	12.68	66551	876743	67
2020-06-15	13.1	13.37	0.3	13.4	13.74	12.77	8710	13.99	3431	13.16	59985	801702	84
2020-06-14	13.23	13.1	-0.23	13	13.45	12.9	15261	13.5	0	0	49864	653030	52
2020-06-11	13.56	13.23	-0.08	13.48	13.48	13	9232	14.19	2260	12.8	117115	1549662	92
2020-06-10	13.88	13.56	-0.63	13.25	13.97	13.25	29486	13.98	1760	13.05	52292	709241	65
2020-06-09	13.79	13.88	-0.08	13.71	14.4	13.6	43086	14.19	3070	13.4	163986	2276427	163
2020-06-08	13.98	13.79	-0.37	13.61	14	13.58	27257	14.2	2080	13.05	30923	426298	34
2020-06-07	13.81	13.98	0.18	13.99	14.25	13.75	15907	14.2	2230	13.7	83675	1169521	108
2020-06-04	13.59	13.81	0.03	13.62	13.95	13.6	15637	14.14	2560	13.05	92354	1275206	107
2020-06-03	13.64	13.59	0.06	13.7	13.85	13.4	15707	13.95	3710	13.35	40739	553763	55
2020-06-02	13.95	13.64	-0.51	13.44	14	13.43	18715	13.95	6500	13.35	68472	933699	84
2020-05-31	13.18	13.47	0.81	13.99	13.99	13.11	14855	14.2	6350	13.07	58459	787297	98
2020-05-17	13.6	13.95	0.27	13.87	14.57	13.4	11229	14.59	5555	13.37	302463	4219882	268
2020-05-14	12.39	12.86	0.48	12.87	13.19	12.5	11225	13.14	0	0	95380	1226532	117
2020-05-13	12.87	12.39	-0.41	12.46	12.87	11.8	9359	13.2	670	11.81	57025	706711	74
2020-05-12	12.59	12.87	0.12	12.71	13.29	12.51	8369	13.26	0	0	61693	794177	66
2020-05-11	13.18	12.59	-0.28	12.9	12.99	11.87	38825	13.3	500	12.1	183843	2314760	161
2020-05-10	13.33	13.18	-0.97	12.36	13.8	12.35	8735	13.5	0	0	139063	1832685	180
2020-05-07	14.03	13.33	-1.13	12.9	14.1	12.71	17138	14.39	4703	13.1	234639	3127986	235
2020-05-06	14.01	14.03	-0.5	13.51	14.66	13.4	12640	14	30	12.75	468875	6579798	359
2020-05-05	12.45	13.33	1.24	13.69	13.69	12.46	0	0	3379	13.25	317200	4228848	233
2020-05-04	11.95	12.45	0.55	12.5	12.78	12.08	8600	12.77	4000	12.11	275551	3431529	247
2020-05-03	11.07	11.95	1.1	12.17	12.17	11.5	0	0	3751	11.57	588788	7038683	427
2020-04-30	10.6	11.07	0.88	11.48	11.48	10.59	6460	11.46	4800	11.11	380666	4215170	315
2020-04-29	10.66	10.6	-0.23	10.43	10.7	10.41	33920	10.74	2500	10.01	57477	609455	94
2020-04-28	10.47	10.66	0.13	10.6	10.93	10.4	35230	10.62	2000	10.4	115882	1235878	115
2020-04-27	10.6	10.47	-0.24	10.36	10.7	10.34	29170	10.7	1000	9.66	112093	1173740	123
2020-04-26	10.69	10.6	-0.11	10.58	10.77	10.5	28932	10.7	1500	10.12	136809	1450241	154
2020-04-23	10.62	10.69	0	10.62	10.89	10.56	24036	10.87	1610	10.44	91153	974532	101
2020-04-22	10.45	10.62	0.11	10.56	11.27	10.04	18195	10.88	6190	10.28	189133	2008873	195
2020-04-21	10.82	10.45	-0.61	10.21	10.8	10.1	13187	10.69	1590	9.76	72880	761594	84
2020-04-16	12.49	10.82	-1.69	10.8	11.25	10.02	21544	11.5	4700	10.64	242669	2626351	273
2020-04-15	12.4	12.49	0.34	12.74	12.74	12.15	9071	12.84	1000	12.11	135209	1688440	170
2020-04-14	12.29	12.4	0.11	12.4	12.5	12.27	35985	12.52	12498	12.27	65189	808244	88
2020-04-13	12.17	12.29	0.13	12.3	12.42	12.12	29440	12.44	11950	12.2	48772	599207	70
2020-04-12	12.22	12.17	0.17	12.39	12.63	12.01	26134	12.47	1795	12.02	67523	821620	68
2020-04-09	13.03	12.22	-0.78	12.25	12.8	11.91	22031	12.95	645	11.75	115915	1416531	165
2020-04-08	13.16	13.03	-0.85	12.31	13.43	12.31	23671	12.95	8497	12.04	274800	3579525	271
2020-04-07	10.89	11.97	1.08	11.97	11.97	11.9	0	0	20907	11.97	95753	1145755	47
2020-04-06	10.02	10.89	1	11.02	11.02	10.2	0	0	12409	11.02	92958	1011885	90
2020-04-05	10.2	10.02	-0.2	10	10.16	9.8	9174	10.29	7413	9.9	68182	682925	63
2020-04-02	9.93	10.2	0.44	10.37	10.38	10.03	2651	10.38	4300	9.82	18210	185653	34
2020-04-01	9.99	9.93	-0.14	9.85	10.01	9.81	9058	10.17	5656	9.67	15262	151561	27
2020-03-31	9.92	9.99	0.08	10	10.03	9.95	9036	10.59	2310	9.1	21079	210666	31
2020-03-30	10.04	9.92	-0.23	9.81	10	9.8	6585	10.28	3000	9.07	27738	275294	48
2020-03-29	10.16	10.04	0.04	10.2	10.3	9.75	8085	10.29	2000	9.88	17817	178958	23
2020-03-26	9.94	10.16	0.09	10.03	10.3	10.01	0	0	1540	10	43760	444529	46
2020-03-25	9.62	9.94	0.43	10.05	10.2	9.77	1000	10.58	8813	9.85	31825	316435	41
2020-03-24	8.93	9.62	0.89	9.82	9.82	8.99	0	0	767	9.7	117008	1125779	155
2020-03-23	8.44	8.93	0.26	8.7	9.28	8.67	0	0	5500	8.45	56922	508225	55
2020-03-22	7.7	8.44	0.77	8.47	8.47	8.21	0	0	9300	7.65	58834	496350	61
2020-03-19	7.64	7.7	0.72	8.36	8.37	6.88	7500	8.39	8700	7.65	76988	592823	88
2020-03-18	8.34	7.64	-0.83	7.51	8.34	7.51	1500	7.99	0	0	85649	654282	85
2020-03-17	9.08	8.34	-0.9	8.18	8.8	8.18	500	9.1	0	0	129088	1077089	114
2020-03-16	9.73	9.08	-0.15	9.58	9.58	9	0	0	0	0	33965	308476	48
2020-03-15	10.66	9.73	-1	9.66	10.25	9.61	5691	10.8	500	9.62	41249	401264	63
2020-03-11	10.55	10.66	-0.09	10.46	11	10.45	2903	11.2	5750	10.2	33594	357955	37
2020-03-10	10.41	10.55	0.39	10.8	10.8	9.82	2063	10.99	4000	9.83	37158	392051	49
2020-03-09	10.94	10.41	-0.74	10.2	10.85	10	8847	10.8	0	0	28996	301937	44
2020-03-08	11.35	10.94	-0.25	11.1	11.25	10.62	7735	11.47	9434	10.66	18988	207758	39
2020-03-05	10.93	11.35	0.52	11.45	11.6	11	5210	11.73	16601	11.01	92241	1047031	96
2020-03-04	11.06	10.93	-0.22	10.84	11.1	10.8	11740	11.34	10001	10.81	26284	287335	37
2020-03-03	11.03	11.06	-0.07	10.96	11.38	10.93	2925	11.48	3621	10.95	47390	524034	77
2020-03-02	11	11.03	0	11	11.46	10.21	3488	11.18	301	10	55741	614889	69
2020-03-01	11.95	11	-0.75	11.2	11.59	10.77	6303	11.99	2112	10.8	105733	1163417	160
2020-02-27	11.91	11.95	-0.16	11.75	12.42	11.73	6303	11.99	11818	11.71	56432	674347	73
2020-02-26	11.43	11.91	0.82	12.25	12.25	11.5	6128	12.25	12281	11.72	178296	2123006	172
2020-02-12	11.39	11.17	0.04	11.43	11.43	11	12768	11.5	1451	11.04	31363	350470	52
2020-02-11	11.23	11.39	0.13	11.36	11.58	11.3	16718	11.6	641	11.36	28865	328744	41
2020-02-10	11.57	11.23	-0.17	11.4	11.4	11.03	17468	11.75	500	10.57	37862	425081	50
2020-02-09	11.31	11.57	0.04	11.35	11.78	11.32	21323	11.5	675	11.02	69841	807913	99
2020-02-06	11.18	11.31	0.03	11.21	11.44	11.21	14597	11.41	675	11.02	43063	486832	47
2020-01-16	10.75	11.02	0.15	10.9	11.2	10.85	13386	11.16	0	0	127697	1407103	146
2020-01-15	10.43	10.75	0.2	10.63	10.96	10.21	13047	10.99	7910	10.46	193861	2083111	208
2020-01-14	10.38	10.43	-0.11	10.27	10.57	10.27	19323	10.59	7500	10.05	31201	325384	29
2020-01-13	10.49	10.38	-0.24	10.25	10.6	10.25	18447	10.69	8297	10.27	27742	288035	30
2019-12-12	10.45	10.38	-0.15	10.3	10.51	10.23	19656	10.75	2221	10.01	26105	270891	37
2019-12-11	10.48	10.45	-0.16	10.32	10.95	10.28	21103	10.85	2221	10.01	40615	424612	44
2019-12-10	9.81	10.48	0.74	10.55	10.79	10	150	10.79	6401	10.33	93260	977407	96
2019-12-09	9.95	9.81	-0.2	9.75	9.86	9.75	5150	10.2	5926	9.74	6250	61334	7
2019-12-08	10.09	9.95	-0.09	10	10.03	9.86	15767	10.2	2908	9.51	38835	386370	30
2019-12-05	10.13	10.09	-0.08	10.05	10.18	10	9167	10.27	1408	9.51	17794	179505	27
2019-12-04	9.71	10.13	0.39	10.1	10.3	9.75	3650	10.39	2719	9.51	22471	227664	27
2019-12-03	9.88	9.71	-0.07	9.81	9.98	9.65	10700	10.03	2311	9.5	8575	83231	12
2019-12-02	10.06	9.88	-0.08	9.98	10.2	9.71	8050	10.08	1000	9.5	11471	113315	19
2019-12-01	10.07	10.06	-0.1	9.97	10.18	9.94	7600	10.39	7000	9.5	28490	286569	33
2019-11-28	9.88	10.07	0.12	10	10.29	9.98	5200	10.47	1000	9.5	27267	274635	34
2019-11-27	9.72	9.88	0.13	9.85	10	9.73	3500	10.09	3950	9.45	25265	249719	27
2019-11-26	10.24	9.72	-0.69	9.55	10.06	9.5	12724	10.3	850	9.22	28502	277030	30
2019-11-25	10.24	10.24	-10.24	0	0	0	12724	10.55	3538	10.06	0	0	0
2019-11-24	10.31	10.24	-0.06	10.25	10.26	10.2	6570	10.6	3688	10.06	6101	62478	10
2019-11-21	10.28	10.31	0.04	10.32	10.4	10.21	6350	10.62	6469	10.21	9830	101365	18
2019-11-20	10.28	10.28	-0.05	10.23	10.27	10.23	10913	10.62	7582	10.21	1560	15980	4
2019-11-19	10.4	10.28	-0.16	10.24	10.37	10.24	20850	10.88	4912	10.21	4722	48521	7
2019-11-18	10.7	10.4	-0.36	10.34	10.52	10.32	10454	10.76	4597	10.25	15050	156596	27
2019-11-17	10.7	10.7	-0.1	10.6	10.9	10.53	10800	11.2	1000	9.64	25513	272862	23
2019-11-14	10.94	10.7	-0.24	10.7	10.81	10.65	23591	10.94	3631	10.65	31646	338690	37
2019-11-13	11.01	10.94	-0.16	10.85	11.1	10.85	24204	11.1	15400	10.7	27906	305320	28
2019-11-12	11.18	11.01	-0.31	10.87	11.29	10.86	19196	11.35	16400	10.75	61810	680714	68
2019-11-11	10.87	11.18	0.31	11.18	11.34	10.83	9650	11.25	11430	10.9	146304	1635552	180
2019-11-07	10.78	10.87	0.01	10.79	11.09	10.7	4300	11.4	3400	10.66	20100	218459	27
2019-11-06	10.88	10.78	-0.21	10.67	10.9	10.67	6112	11.4	3400	10.66	15874	171121	18
2019-11-05	11.02	10.88	-0.27	10.75	11	10.73	20112	11.4	6900	10.66	33200	361068	26
2019-11-04	11.06	11.02	-0.1	10.96	11.1	10.96	17986	11.4	400	10.66	28150	310091	20
2019-11-03	11.09	11.06	0.01	11.1	11.25	10.9	21285	11.4	3400	10.88	67927	751515	77
2019-10-31	11.04	11.09	-0.04	11	11.38	11	18686	11.3	1081	11	34763	385631	38
2019-10-30	11.15	11.04	-0.15	11	11.2	10.9	20442	11.09	6400	10.62	28453	314217	36
2019-10-29	11.17	11.15	-0.12	11.05	11.36	11.05	23878	11.46	6400	10.75	35431	394934	46
2019-10-28	10.9	11.17	0.26	11.16	11.44	10.93	14420	11.36	6900	10.75	40705	454785	67
2019-10-27	10.31	10.9	0.69	11	11.2	10.44	5814	11.16	10175	10.88	201981	2201090	226
2019-10-24	10.23	10.31	0.03	10.26	10.45	10.2	12533	10.45	8025	10.22	20088	207169	37
2019-10-23	10.31	10.23	-0.14	10.17	10.33	10.17	13933	10.44	7111	10.17	6271	64179	18
2019-10-22	10.45	10.31	-0.16	10.29	10.33	10.29	14873	10.44	6268	10.1	7871	81154	14
2019-10-21	10.46	10.45	-0.19	10.27	10.59	10.27	14460	10.38	6450	10.1	15973	166950	31
2019-10-20	10.38	10.46	0.02	10.4	10.56	10.35	11584	10.5	8450	10.1	44732	467981	57
2019-10-17	10.22	10.38	0.01	10.23	10.57	10.1	6833	10.47	10300	10.1	86094	893486	109
2019-10-16	10.03	10.22	0.08	10.11	10.3	10.05	9376	10.32	9962	10.1	20295	207502	33
2019-10-15	10.17	10.03	-0.19	9.98	10.15	9.96	9266	10.54	12862	9.94	23550	236242	37
2019-10-14	10.23	10.17	-0.15	10.08	10.39	10.05	15299	10.29	5900	9.94	31697	322290	44
2019-10-13	10.3	10.23	-0.13	10.17	10.37	10.11	27506	10.4	4100	9.94	12050	123254	32
2019-10-10	10.39	10.3	-0.22	10.17	10.53	10.16	9226	10.53	2900	9.94	16150	166287	24
2019-10-09	10.24	10.39	0.11	10.35	10.59	10.01	15961	10.5	10850	10.33	161009	1672965	199
2019-10-08	10.01	10.24	0.01	10.02	10.5	10	15782	10.44	6000	10.01	56096	574434	82
2019-10-07	9.88	10.01	0.04	9.92	10.24	9.81	5752	10.2	8100	9.62	41747	417857	51
2019-10-03	9.98	9.88	-0.06	9.92	10.16	9.61	2802	10.23	2000	9.15	36150	357187	43
2019-10-02	10.11	9.98	-0.25	9.86	10.15	9.84	9467	10.46	8222	9.7	67477	673468	73
2019-10-01	10.21	10.11	-0.41	9.8	10.64	9.8	7802	10.46	5122	9.7	67544	682936	82
2019-09-30	9.95	10.21	0.28	10.23	10.49	9.9	2076	10.8	4172	10.11	57543	587292	72
2019-09-29	9.37	9.95	0.63	10	10.19	9.8	101	10.25	6105	9.86	64825	645215	69
2019-09-26	9.09	9.37	0.41	9.5	9.67	9	0	0	13595	9	100820	944666	95
2019-09-25	8.64	9.09	0.76	9.4	9.4	8.7	1350	9.45	7750	8.36	79239	720024	94
2019-09-24	9.44	8.64	-0.84	8.6	9.22	8.5	1088	8.7	0	0	76379	659803	89
2019-09-22	11.08	10.18	-1.1	9.98	10.81	9.98	6781	9.99	0	0	55410	564009	74
2019-09-18	11.52	11.17	-0.33	11.19	11.39	10.87	27715	11.68	1504	10.8	58683	655544	54
2019-09-17	11.51	11.52	-0.44	11.07	12.01	10.62	26215	11.8	950	10.63	150525	1733782	187
2019-09-15	11.6	11.39	-0.34	11.26	11.55	11.25	15815	11.79	2500	11.17	31442	358024	43
2019-09-12	11.84	11.6	-0.29	11.55	11.73	11.54	11686	11.94	3900	11.52	22257	258225	40
2019-09-11	11.91	11.84	-0.21	11.7	12.05	11.67	17443	11.99	9400	11.63	46052	545108	79
2019-09-10	11.61	11.91	0.09	11.7	12.25	11.7	20811	12.24	10152	11.6	101799	1212830	116
2019-09-09	11.77	11.61	-0.16	11.61	11.75	11.5	10630	11.95	3324	11.62	49104	570017	50
2019-09-08	11.4	11.77	0.25	11.65	12	11.2	10847	11.95	9966	11.63	139337	1640487	178
2019-09-05	11.48	11.4	-0.18	11.3	11.72	11.24	25398	11.73	5800	11.21	57130	651011	70
2019-08-25	11.04	10.83	-0.38	10.66	11.1	10.66	11117	11.47	3620	10.51	37662	407951	45
2019-08-22	11.25	11.04	-0.35	10.9	11.2	10.77	11436	11.47	7012	10.77	39359	434399	42
2019-08-21	11.15	11.25	-0.13	11.02	11.5	11	21584	11.17	2892	10.47	93268	1049355	110
2019-08-20	10.92	11.15	0.15	11.07	11.29	11.05	18128	11.31	3042	10.47	106806	1191253	133
2019-08-19	10.81	10.92	0.18	10.99	11	10.8	18136	11.31	6547	10.76	53639	585665	77
2019-08-18	10.99	10.81	-0.16	10.83	11.08	10.66	9945	11	1890	10.67	62785	678616	83
2019-08-15	11.19	10.99	-0.37	10.82	11.62	10.82	4086	11	9950	10.83	47654	523947	55
2019-08-15	11.19	10.99	-0.37	10.82	11.62	10.82	4086	11	9950	10.83	47654	523947	55
2019-08-15	11.19	10.99	-0.37	10.82	11.62	10.82	4086	11	9950	10.83	47654	523947	55
2019-08-08	10.81	10.91	-0.31	10.5	11.2	10.5	1243	11.27	3607	10.66	120099	1310093	100
2019-08-08	10.81	10.91	-0.31	10.5	11.2	10.5	1243	11.27	3607	10.66	120099	1310093	100
2019-08-08	10.81	10.91	-0.31	10.5	11.2	10.5	1243	11.27	3607	10.66	120099	1310093	100
2019-08-08	10.81	10.91	-0.31	10.5	11.2	10.5	1243	11.27	3607	10.66	120099	1310093	100
2019-08-08	10.81	10.91	-0.31	10.5	11.2	10.5	1243	11.27	3607	10.66	120099	1310093	100
2019-08-08	10.81	10.91	-0.31	10.5	11.2	10.5	1243	11.27	3607	10.66	120099	1310093	100
2019-08-08	10.81	10.91	-0.31	10.5	11.2	10.5	1243	11.27	3607	10.66	120099	1310093	100
2019-08-08	10.81	10.91	-0.31	10.5	11.2	10.5	1243	11.27	3607	10.66	120099	1310093	100
2019-08-08	10.81	10.91	-0.31	10.5	11.2	10.5	1243	11.27	3607	10.66	120099	1310093	100
2019-08-08	10.81	10.91	-0.31	10.5	11.2	10.5	1243	11.27	3607	10.66	120099	1310093	100
2019-08-08	10.81	10.91	-0.31	10.5	11.2	10.5	1243	11.27	3607	10.66	120099	1310093	100
2019-08-08	10.81	10.91	-0.31	10.5	11.2	10.5	1243	11.27	3607	10.66	120099	1310093	100
2019-08-07	10.26	10.81	0.62	10.88	11	10.53	2343	11.07	3957	10.38	159197	1721165	156
2019-08-06	9.65	10.26	0.85	10.5	10.6	9.8	1000	10.3	9501	10.3	232591	2386485	246
2019-08-05	9.41	9.65	0.38	9.79	9.87	9.25	27937	9.8	11244	9.31	64779	625386	68
2019-08-04	9.47	9.41	-0.12	9.35	9.71	9.18	11850	9.71	8967	9.36	13586	127856	18
2019-08-01	9.28	9.47	0.37	9.65	9.65	9.46	17420	9.63	6544	9.14	15092	142891	14
2019-08-01	9.28	9.47	0.37	9.65	9.65	9.46	17420	9.63	6544	9.14	15092	142891	14
2019-08-01	9.28	9.47	0.37	9.65	9.65	9.46	17420	9.63	6544	9.14	15092	142891	14
2019-07-25	9.91	9.77	-0.05	9.86	10	9.6	11715	9.99	18360	9.57	37303	364325	37
2019-07-24	9.95	9.91	-0.18	9.77	10.13	9.67	10821	10.1	17310	9.57	45482	450558	61
2019-07-22	9.89	9.95	0.04	9.93	10.18	9.75	9066	10.19	13160	9.74	40196	400154	68
2019-07-21	9.51	9.89	0.22	9.73	10.18	9.7	9206	10	13850	9.55	38795	383621	64
2019-07-18	9.75	9.51	-0.25	9.5	9.78	9.5	7889	9.75	2000	8.95	10121	96298	16
2019-07-18	9.75	9.51	-0.25	9.5	9.78	9.5	7889	9.75	2000	8.95	10121	96298	16
2019-07-18	9.75	9.51	-0.25	9.5	9.78	9.5	7889	9.75	2000	8.95	10121	96298	16
2019-06-27	13.15	13.24	0.2	13.35	13.49	13.04	5375	13.78	500	12.6	31957	423031	43
2019-06-27	13.15	13.24	0.2	13.35	13.49	13.04	5375	13.78	500	12.6	31957	423031	43
2019-06-24	13.51	13.17	-0.48	13.03	13.6	13.03	14349	13.37	5700	12.8	7115	93722	22
2019-06-23	13.37	13.51	0.31	13.68	13.69	13.36	3179	13.73	5736	13.34	21791	294323	30
2019-06-20	13.53	13.37	-0.35	13.18	13.72	13.05	1116	14.59	6500	13.1	13450	179877	29
2019-06-20	13.53	13.37	-0.35	13.18	13.72	13.05	1116	14.59	6500	13.1	13450	179877	29
2019-06-20	13.53	13.37	-0.35	13.18	13.72	13.05	1116	14.59	6500	13.1	13450	179877	29
2019-06-13	12.86	12.7	-0.22	12.64	13	12.64	2589	13.59	7591	12.6	7860	99843	25
2019-06-12	13.03	12.86	-0.21	12.82	12.9	12.82	5479	13.59	5842	12.81	2621	33708	12
2019-06-11	12.99	13.03	0.01	13	13.3	12.9	2672	13.49	5842	12.81	8987	117097	22
2019-06-10	12.63	12.99	0.54	13.17	13.17	12.7	3197	13.2	7792	12.85	11353	147529	33
2019-06-09	12.05	12.63	0.62	12.67	12.77	12.43	1300	12.97	5591	12.34	8253	104226	18
2019-06-03	12.05	12.05	0.23	12.28	12.28	12	300	12.98	1100	11.6	1010	12224	4
2019-06-02	12.05	12.05	-0.15	11.9	11.9	11.5	450	12.49	2600	11.6	2490	29084	3
2019-05-30	12.16	12.05	-0.15	12.01	12.36	11.95	100	13.35	100	11	7870	94849	17
2019-05-23	11.91	12.08	0.36	12.27	12.39	12	1500	12.47	1970	11.52	6180	74682	16
2019-05-22	11.44	11.91	0.41	11.85	12	11.55	1500	12.47	5820	11.52	12137	144537	33
2019-05-21	11.05	11.44	0.74	11.79	11.79	11.21	785	11.88	4970	11	4606	52693	14
2019-05-20	11.24	11.05	0.01	11.25	11.25	10.9	922	11.6	3970	11	13395	148069	21
2019-05-19	11.42	11.24	-0.03	11.39	11.4	11.1	1672	11.6	8820	11.12	10524	118298	21
2019-05-16	11.56	11.42	-0.01	11.55	11.6	11.23	1522	11.6	5800	11.15	14321	163516	24
2019-05-15	12.08	11.56	-0.18	11.9	11.9	11.34	2325	11.9	6818	11.36	9940	114903	18
2019-05-14	12.15	12.08	-0.15	12	12.17	11.9	2625	12.39	4100	11.3	8193	98946	12
2019-05-13	12.51	12.15	-0.13	12.38	12.45	11.92	950	12.49	600	11.66	12188	148128	33
2019-05-12	12.24	12.51	0.45	12.69	12.69	12.43	100	13.45	2375	12.41	14355	179648	23
2019-05-09	12.95	12.24	-0.35	12.6	12.8	12	474	14.14	500	11.66	37641	460892	74
2019-05-06	14.52	14.52	0.17	14.69	14.69	13.61	5324	14.7	865	13.62	381	5246	3
2019-05-05	14.52	14.52	0.3	14.82	14.82	14.25	4814	14.75	5250	14.33	1600	22909	5
2019-05-02	14.52	14.52	-0.29	14.23	14.93	14.23	4424	14.86	4355	14.2	1651	24022	9
2019-04-30	14.52	14.52	-0.11	14.41	14.8	14.41	4349	14.94	4100	14.2	453	6543	4
2019-04-24	14.6	14.52	0.19	14.79	14.79	14.44	4237	14.84	4100	14.2	4393	63784	11
2019-04-23	14.75	14.6	0.09	14.84	14.89	14.44	7237	14.84	4100	14.2	6130	89480	22
2019-04-22	15.09	14.75	-0.09	15	15	14.6	10007	15.67	4785	14.2	3320	48978	6
2019-04-21	15.09	15.09	-15.09	0	0	0	9594	15.33	4780	14.4	0	0	0
2019-04-18	15.09	15.09	-0.14	14.95	15.32	14.81	7156	15.7	3600	14.2	1827	27353	8
2019-04-17	15	15.09	0.01	15.01	15.44	14.99	5496	15.73	4850	14.2	5737	86556	18
2019-04-16	15.38	15	-0.38	15	15.3	14.85	4777	16	4820	14.2	15186	227837	36
2019-04-15	15.6	15.38	0.13	15.73	15.73	15.35	4765	15.74	4820	14.51	4706	72361	10
2019-04-14	15.74	15.6	-0.31	15.43	15.89	15.43	5455	16.37	7336	15.43	11052	172436	13
2019-04-11	15.38	15.74	0.52	15.9	15.99	15.4	4925	15.95	11467	15.71	8101	127535	30
2019-04-10	15.35	15.38	-0.09	15.26	15.95	15.01	7896	15.49	7320	15.01	6151	94591	26
2019-04-03	15.97	15.93	-0.07	15.9	16.18	15.9	6346	16.15	1655	15.86	9451	150511	17
2019-04-02	15.88	15.97	0.12	16	16.2	15.76	4406	16.37	3220	15.02	12140	193929	31
2019-04-01	15.63	15.88	0.46	16.09	16.15	15.51	3006	16.37	5925	15.7	6041	95936	16
2019-03-27	15.53	15.6	0.21	15.74	15.89	15.43	3806	15.98	3120	15.32	8717	135984	17
2019-03-26	15.51	15.53	0.34	15.85	15.9	15.31	5713	15.98	3120	15.5	7730	120055	23
2019-03-25	15.94	15.51	-0.04	15.9	15.92	15.3	7335	15.98	14620	14.85	17381	269577	27
2019-03-24	16.06	15.94	0.01	16.07	16.08	15.72	9115	16.6	600	15.5	6921	110298	20
2019-03-21	16.14	16.06	-0.19	15.95	16.3	15.84	15115	16.87	1797	15.86	11254	180700	31
2019-03-20	15.99	16.14	0.28	16.27	16.4	15.83	6485	16.99	1500	15.33	4976	80323	23
2019-03-19	16.75	15.99	-0.43	16.32	16.74	15.1	15485	16.32	500	15.1	12559	200860	36
2019-03-14	16.98	16.9	0.05	17.03	17.24	16.75	12366	17.08	2040	16.66	18162	306973	42
2019-03-11	17.13	17.24	0.22	17.35	17.55	17.04	19998	17.44	7438	17.02	21023	362445	51
2019-03-10	17.07	17.13	0.22	17.29	17.35	17	16051	17.35	4145	17.04	16155	276721	51
2019-02-27	18.11	17.67	-0.33	17.78	17.9	17.57	27559	17.99	2200	17.55	37483	662384	74
2019-02-25	17.69	18.2	0.41	18.1	18.43	17.65	14940	18.48	5811	17.8	130257	2370444	221
2019-02-17	17.56	17.67	-0.02	17.54	17.88	17.5	10072	17.8	13111	17.31	53876	951985	85
2019-02-14	17.54	17.56	-0.11	17.43	17.81	17.4	7095	17.79	3661	17.4	21309	374089	48
2019-01-10	16.98	16.83	-0.23	16.75	17.11	16.65	7211	17.38	2086	16.66	20881	351509	51
2018-12-30	14.91	14.77	0.09	15	15.14	14.55	4916	15.36	1350	13.56	11855	175118	18
2018-12-27	14.85	14.91	0.05	14.9	15	14.89	2766	15.36	1800	14.9	8432	125740	14
2018-12-26	14.6	14.85	0.4	15	15	14.6	3766	15.39	3050	13.5	31514	468090	30
2018-12-25	14.82	14.6	-0.17	14.65	14.67	14.35	2982	15.87	3050	13.5	2500	36498	4
2018-12-24	14.97	14.82	0.03	15	15	14.53	2816	15.92	1550	14.2	5411	80193	15
2018-11-14	15.65	15.72	-0.09	15.56	15.9	15.56	10650	16.16	2200	15.02	8819	138618	17
2018-11-13	15.95	15.65	-0.45	15.5	15.99	15.4	10750	16.16	700	15.02	17973	281360	40
2018-11-12	15.81	15.95	0.17	15.98	16.15	15.71	5116	16.16	535	15.7	9991	159336	26
2018-11-11	15.95	15.81	-0.15	15.8	15.98	15.7	11137	16.08	2635	15.7	7500	118569	15
2018-11-01	15.68	15.55	-0.41	15.27	15.7	15.27	3328	15.87	3490	15.27	12744	198158	24
2018-10-31	15.97	15.68	-0.81	15.16	16.25	15.16	15824	15.97	1540	14.51	39650	621838	56
2018-10-30	15.65	15.97	0.15	15.8	16.37	15.65	16874	16.37	3461	15.66	60865	971968	90
2018-10-29	15.42	15.65	0.12	15.54	15.98	15.05	8718	15.9	300	15.03	49606	776537	101
2018-10-28	14.98	15.42	0.28	15.26	15.95	14.77	7391	15.99	500	14.01	54641	842788	97
2018-10-25	15.56	14.98	-0.26	15.3	15.3	14.49	1382	15.48	529	14.56	64355	964137	97
2018-10-24	16.5	15.56	-1.63	14.87	16.5	14.86	1000	16.98	0	0	141594	2202703	220
2018-10-23	14.26	15.56	1.42	15.68	15.68	14.02	0	0	3597	14.74	139724	2174519	181
2018-10-22	14.15	14.26	0.34	14.49	14.49	14	4385	14.75	2392	13.03	9908	141289	15
2018-10-21	13.97	14.15	0.31	14.28	14.49	13.47	7004	14.39	2392	13.4	5836	82608	13
2018-10-18	14.38	13.97	-0.53	13.85	14.02	13.85	6496	14.69	2092	13.47	4500	62865	10
2018-10-17	14.1	14.38	0.37	14.47	14.87	14.12	5407	14.69	1892	13.11	23664	340281	31
2018-10-16	13.63	14.1	0.67	14.3	14.4	13.9	4331	14.49	1892	13.11	15872	223717	30
2018-10-15	13.84	13.63	-0.33	13.51	13.9	13.31	3031	13.97	2692	13.31	9865	134489	15
2018-10-14	13.23	13.84	0.66	13.89	13.89	13.79	1200	14.18	2107	13.11	6591	91236	19
2018-10-11	13.49	13.23	-0.18	13.31	13.48	13.01	850	13.89	1607	12.2	18510	244880	30
2018-10-10	13.32	13.49	0.68	14	14	13.17	1700	14.1	5830	13.18	8627	116414	18
2018-10-09	14.03	13.32	-0.85	13.18	14.6	13.05	2650	14.1	4500	13.13	23048	307035	40
2018-10-08	14.56	14.03	-1.07	13.49	14.2	13.11	204	14.1	0	0	5258	73789	8
2018-10-02	13.82	14.13	0.58	14.4	14.4	13.85	5360	14.48	2500	13.45	15505	219143	28
2018-10-01	13.74	13.82	0.32	14.06	14.06	13.63	2614	14.48	4325	13.51	8424	116387	16
2018-09-30	14.02	13.74	-0.3	13.72	14.8	13.6	2305	14.9	6000	13.55	16293	223864	30
2018-09-13	17.57	17.52	-0.17	17.4	17.75	17.16	331	18.34	2927	17.05	10359	181494	24
2018-09-12	17.77	17.57	-0.37	17.4	18.01	17.4	111	19.2	5078	16.88	17088	300282	37
2018-09-10	18.71	17.77	-0.71	18	18.29	17.5	15152	19.2	2655	17.5	99648	1770971	143
2018-09-09	18.9	18.71	-0.5	18.4	19.5	18.35	15802	19.2	1151	18.37	34946	653986	46
2018-09-06	19.23	18.9	-0.73	18.5	19.88	18.5	11891	19.89	250	17.93	41253	779752	72
2018-09-05	19.62	19.23	-0.62	19	19.55	19	15533	19.65	1350	18.11	10644	204703	16
2018-09-04	19.62	19.62	-0.02	19.6	19.95	19.5	5275	19.8	1296	19.55	13737	269513	24
2018-09-03	19.89	19.62	0.01	19.9	19.95	19.4	19862	19.95	790	19.1	5801	113831	16
2018-09-02	19.63	19.89	0.37	20	20.5	19.4	2774	20.89	250	18.51	6067	120648	23
2018-08-30	19.12	19.63	0.88	20	20	18.6	1969	20.3	1226	19.04	44069	865057	74
2018-08-29	18.66	19.12	0.22	18.88	19.27	18.45	3226	18.85	2975	18.5	22490	429963	42
2018-08-28	17.63	18.66	0.77	18.4	18.88	17.6	12665	18.9	8115	18.01	14699	274272	38
2018-08-27	17.64	17.63	0.36	18	18	17.33	14220	18.59	4115	17.44	11936	210461	26
2018-08-26	17.58	17.64	-0.08	17.5	17.8	17.46	12865	18.64	3175	17.31	9134	161138	20
2018-08-19	18.15	17.58	-0.45	17.7	18.63	17	3156	18.9	2000	17	5413	95148	14
2018-08-15	18.78	18.84	-0.08	18.7	19.2	18.52	5406	19.15	900	17.33	7592	143005	24
2018-08-12	19.97	19.62	-0.62	19.35	20.52	18.85	12041	19.9	720	19.12	13087	256757	28
2018-08-02	19.88	19.63	-0.48	19.4	19.88	19.4	4215	20.2	1590	19.23	11774	231085	18
2018-08-01	19.36	19.88	0.24	19.6	20	19.6	5115	19.88	3355	19.45	37339	742201	74
2018-07-31	19.32	19.36	0.2	19.52	19.76	19	6276	19.95	4790	19.18	16964	328442	33
2018-07-30	19.77	19.32	-0.77	19	19.65	18.76	5957	19.87	4050	18.65	26585	513676	42
2018-07-29	19.9	19.77	-0.36	19.54	20.4	19.51	6081	20.59	1500	18.66	52812	1043963	76
2018-07-24	20.57	20.53	-0.07	20.5	21	20.4	13562	21.14	250	20.22	54468	1118483	57
2018-07-15	22.25	21.97	-0.25	22	22.5	21.7	29715	22.5	3800	21.33	27934	613715	59
2018-07-12	21.95	22.25	0.05	22	23.15	21.6	31162	22.5	7950	21.33	139098	3094785	167
2018-07-09	22.43	21.92	0.12	22.55	22.6	20.5	27711	22.74	1355	20.53	37838	829295	73
2018-07-08	22.43	22.43	-1.12	21.31	23.49	21.25	23077	22.74	1100	21.15	100978	2264861	191
2018-07-05	22.16	22.43	0.79	22.95	22.99	21.94	4571	22.95	1868	22.33	96201	2157599	157
2018-07-03	22.77	22.66	-0.15	22.62	23.49	22.41	13672	23.47	1690	22.01	54221	1228788	92
2018-07-02	22.52	22.77	0.11	22.63	23.58	22	10578	23.59	2872	22.03	118984	2709249	181
2018-06-28	21.54	22.52	0.5	22.04	23.1	22	1480	23.32	482	21.53	131831	2968646	195
2018-06-27	21.21	21.54	0.78	21.99	22	21.01	2100	22.4	2192	21.53	103478	2229259	115
2018-06-26	22.15	21.21	-1.05	21.1	22	20.76	2400	21.99	3350	20.17	122274	2593980	124
2018-06-25	22.94	22.15	-0.94	22	24	21.7	19500	23.5	6700	21.69	65128	1442492	115
2018-06-21	21.37	23.34	2.13	23.5	23.5	22.03	0	0	3900	23.02	195474	4561824	204
2018-06-20	20.02	21.37	2	22.02	22.02	20.06	0	0	6510	21.51	131767	2815295	202
2018-06-19	20.37	20.02	-0.37	20	20.43	19.56	2678	20.9	3010	19.32	82738	1656704	123
2018-06-14	20.97	20.37	-0.97	20	21.37	20	0	0	2699	19.8	121149	2467823	144
2018-06-13	20.32	20.97	0.68	21	21.47	20.45	235	21.47	21308	20.5	60151	1261615	113
2018-05-31	24.12	22.9	-1.95	22.17	23.82	22.17	13073	24	0	0	55814	1278349	105
2018-05-30	24.66	24.12	-0.85	23.81	24.99	23.81	23219	24	3500	23.73	77371	1866354	101
2018-05-29	25.71	24.66	-1.31	24.4	25.3	24.21	27635	25	3070	24.02	56185	1385334	101
2018-05-28	26.29	25.71	-1.14	25.15	26.93	24.67	18987	26.25	2900	24.62	114154	2934390	253
2018-05-23	24.16	25.26	1.64	25.8	26	23.81	3617	26.48	5050	25.12	111114	2806412	170
2018-05-22	24.31	24.16	-0.31	24	24.6	23.06	30207	24.85	1000	23.11	40649	981895	72
2018-05-21	24.96	24.31	-0.65	24.31	24.9	23.91	7122	24.91	7400	24.1	64660	1571973	94
2018-05-20	25.17	24.96	-0.66	24.51	25.79	24.51	10960	25.2	2450	24.32	22580	563630	64
2018-05-17	25.16	25.17	-0.16	25	25.81	24.11	22427	25.75	2600	24.71	43394	1092389	76
2018-05-16	24.17	25.16	0.86	25.03	25.5	24.06	22586	25.3	2500	24.11	128205	3226216	218
2018-05-15	24.92	24.17	-0.92	24	24.78	23.5	13550	24.75	650	23.21	97571	2358686	143
2018-05-14	23.29	24.92	1.6	24.89	25.61	23.7	2350	25.1	333	22.02	203652	5075329	292
2018-05-13	21.58	23.29	2.15	23.73	23.73	22.28	0	0	9175	23.73	149381	3479207	293
2018-04-30	18.78	20.17	1.87	20.65	20.65	18.9	0	0	3660	18.55	131695	2655651	228
2018-04-29	18.7	18.78	0.1	18.8	18.97	18.5	12739	18.96	5200	18.53	12501	234830	41
2018-04-26	18.67	18.7	-0.1	18.57	18.97	18.25	12102	18.95	3700	18.21	20171	377265	44
2018-03-18	21.83	22.05	0.19	22.02	22.64	21.91	9345	22.84	7284	21.61	8288	182749	25
2018-03-15	21.93	21.83	-0.21	21.72	22	21.55	2780	22.23	5172	21.61	14508	316742	39
2018-03-14	23	21.93	-1.33	21.67	23	21.65	13785	22.99	1630	21.5	64760	1420357	85
2018-03-13	23.15	23	-0.34	22.81	23.22	22.77	16206	23.4	3893	22.62	21854	502538	42
2018-03-12	23.06	23.15	0.04	23.1	23.8	22.96	13555	23.7	2367	23	34184	791457	68
2018-03-11	23.26	23.06	-0.24	23.02	23.7	22.81	8471	23.99	4002	22.85	12250	282453	33
2018-03-08	23.77	23.26	-0.77	23	23.97	23	4782	24.5	1000	22.8	45732	1063691	78
2018-03-07	24.36	23.77	-1.01	23.35	24.11	23.33	9460	24.35	980	23	38547	916378	87
2018-03-06	24.31	24.36	-0.26	24.05	25	24	9814	24.98	6587	24.01	40380	983587	88
2018-03-05	24.65	24.31	-0.61	24.04	25.35	24.04	9531	24.88	6549	23.85	30284	736306	76
2018-03-04	24.23	24.65	0.72	24.95	25.5	23.81	7641	25.5	9235	24.3	38494	948793	114
2018-03-01	24.5	24.23	-0.33	24.17	24.75	24.01	3614	24.98	5986	23.75	32048	776486	72
2018-02-28	25.14	24.5	-0.64	24.5	25.47	24.2	6595	25.98	13894	24.04	18989	465257	55
2018-02-27	25.57	25.22	-1.05	24.52	26	24.51	62491	25	33018	24.64	27766	700146	73
2018-02-26	26.1	25.57	-0.4	25.7	26.7	25	24863	26.66	24495	25.03	56534	1445657	130
2018-02-25	24.84	26.1	1.16	26	26.85	25.5	2540	26.85	16388	25.52	63258	1650788	141
2018-02-22	23.55	24.84	1.7	25.25	25.9	23.7	1000	25.9	31980	23.55	76958	1911745	176
2018-02-21	24.57	23.55	-1.17	23.4	24.85	23	8888	23.97	7899	23.1	64472	1518035	122
2018-02-20	25.45	24.57	-1.15	24.3	25.89	23.9	9477	25.4	3000	23.5	28881	709593	83
2018-02-19	24.89	25.45	0.61	25.5	27	24.5	4300	26.4	4500	24.61	101649	2587133	222
2018-02-18	22.15	23.87	2.21	24.36	24.36	22.18	0	0	3408	24.36	92372	2205121	154
2018-02-15	22.25	22.15	-0.17	22.08	22.55	22.01	1420	23.38	210	20.51	29559	654651	55
2018-02-14	22.67	22.25	-0.66	22.01	23.36	21.75	4419	22.98	3510	21.65	51279	1141017	127
2018-02-13	23.21	22.67	-1.11	22.1	23.38	22	5914	23.49	3690	21.66	18295	414716	37
2018-02-12	23.05	23.21	-0.03	23.02	23.8	23.01	5523	23.78	3850	22.11	26150	607027	66
2018-02-11	23.41	23.05	-0.41	23	23.74	22.5	7098	23.76	4350	22.26	22765	524820	66
2018-02-08	23.69	23.41	0.16	23.85	23.85	23	5382	23.93	1450	22.61	6945	162569	23
2018-02-07	23.37	23.69	-0.12	23.25	24.19	23	5548	24.3	4920	22.51	29189	691481	66
2018-02-06	24.18	23.37	-1.02	23.16	24.25	22.3	2694	24.3	1110	22.5	37678	880405	95
2018-02-05	22.1	24.18	2.21	24.31	24.31	22.7	300	24.3	690	21.42	64840	1567751	118
2018-02-04	22.96	22.1	-0.96	22	23	21.35	7789	22.9	1690	21.42	23223	513192	45
2018-02-01	23.07	22.96	-0.32	22.75	23.6	22.62	5889	24.47	6524	22.8	7674	176160	13
2018-01-31	23.88	23.07	-1.18	22.7	23.35	22.7	6192	23.7	4501	22.7	15948	367877	37
2018-01-30	23.84	23.88	-0.44	23.4	24.5	23.33	11853	24.49	11045	23.22	20787	496325	51
2018-01-29	24	23.84	0	24	24	23.5	11044	24.88	10245	23.22	21701	517460	33
2018-01-28	23.9	24	0.1	24	24.44	23.99	7023	25	16720	23.51	7355	176525	29
2018-01-24	24.33	23.9	-0.8	23.53	24.01	23.43	4495	24.83	9050	23.23	16844	402590	58
2018-01-23	24.72	24.33	-1.12	23.6	25	23.42	7007	24.83	6238	23.4	20262	493006	66
2018-01-22	25.97	24.72	-1.23	24.74	25.49	24.13	7191	25	3338	23.4	18229	450558	47
2018-01-21	26	25.97	-1.3	24.7	26.97	24.7	9260	26.1	1668	23.7	56526	1468090	137
2018-01-18	23.25	24.73	2.32	25.57	25.57	21.8	0	0	2580	25.57	42761	1057638	98
2018-01-17	23.17	23.25	0.09	23.26	23.89	23.03	4827	23.99	1809	23.05	20047	466186	35
2018-01-16	23.42	23.17	0.08	23.5	23.5	22.65	300	24.75	1880	22.23	18795	435497	40
2018-01-15	24.01	23.42	-0.96	23.05	24.01	22.8	2900	24.75	690	22.07	18325	429140	43
2018-01-14	23.72	24.01	0.28	24	24.49	23.71	2330	24.47	1692	23.43	30554	733738	57
2018-01-11	23.94	23.72	0.06	24	24.23	23.12	1329	24	692	22.62	31881	756339	67
2018-01-10	24.69	23.94	-1.03	23.66	24.95	23.11	2439	24	4087	23.56	14303	342481	35
2018-01-09	24.8	24.69	-0.55	24.25	26	24.18	3199	26	2206	24.1	21877	540117	53
2018-01-08	25.43	24.8	-0.43	25	25.9	24.25	3475	26.93	4206	24	24566	609194	45
2018-01-04	26.27	25.43	-1.56	24.71	26.99	24.71	3693	26.93	0	0	36455	926988	85
2018-01-03	26.46	26.27	-0.33	26.13	27	26	1074	28	500	25.06	21429	562982	47
2018-01-02	27.29	26.46	-0.34	26.95	27.04	26	4950	28.92	1000	24.62	42095	1114017	70
2017-12-31	30.19	27.29	-3.01	27.18	29	27.18	4232	29	0	0	31633	863313	64
2017-12-28	32.14	30.19	-3.21	28.93	32.46	28.93	40801	32.24	0	0	93836	2832513	132
2017-12-27	29.51	32.14	2.52	32.03	32.46	30.65	21000	32.46	8530	30	165945	5333691	303
2017-12-26	27.87	29.51	2.53	30.4	30.6	28	2232	30.57	1517	29.3	84233	2485453	166
2017-12-25	28.86	27.87	-0.85	28.01	29.66	26.52	7394	29.25	370	27.33	81624	2275037	148
2017-12-19	20.1	22.11	2.01	22.11	22.11	22.11	0	0	2160	22.11	34293	758220	33
2017-12-18	18.28	20.1	1.82	20.1	20.1	20.09	0	0	41538	20.1	140208	2818152	99
2017-12-17	16.82	18.28	1.68	18.5	18.5	17.2	0	0	8750	18.3	75074	1372458	104
2017-12-14	16.91	16.82	0.06	16.97	17	16.65	11113	17.24	5750	16	11754	197646	18
2017-12-13	16.55	16.91	0.25	16.8	17.25	16.75	12909	17.2	6250	16.1	15700	265487	21
2017-12-12	16.2	16.55	0.59	16.79	16.79	16.41	7379	16.97	6250	16.1	3870	64042	10
2017-12-11	16.2	16.2	0.05	16.25	16.3	16.25	5821	17.09	5250	16.1	521	8491	2
2017-12-10	16.74	16.2	0.24	16.98	16.98	16.16	6121	17.09	4000	16.1	1760	28520	4
2017-12-07	16.03	16.74	0.72	16.75	16.95	16.25	3350	17.11	7000	16.1	6550	109655	18
2017-12-06	16.03	16.03	-0.18	15.85	15.85	15.85	1600	17.11	7910	15.82	380	6023	1
2017-12-05	16.05	16.03	0.35	16.4	16.4	15.82	1600	17.11	7500	15.82	882	14136	6
2017-12-04	16.05	16.05	-16.05	0	0	0	1720	17.25	6500	15.75	0	0	0
2017-12-03	16.46	16.05	-0.45	16.01	16.12	16	3491	16.7	6500	15.75	6100	97878	11
2017-11-29	16.04	16.46	0.21	16.25	16.76	16.1	2250	16.7	4500	16.1	3350	55149	12
2017-11-27	16	16	0	16	16	16	6400	16	4800	15.62	1000	16000	1
2017-11-26	16.13	16	0.06	16.19	16.19	15.75	5400	16.15	5000	15.6	4650	74380	5
2017-11-23	15.4	16.13	0.16	15.56	16.5	15.56	1987	16.5	1800	15.5	5850	94345	6
2017-11-22	15.4	15.4	-0.06	15.34	15.5	15.34	1300	16.77	800	15.28	525	8134	2
2017-11-21	15.4	15.4	0.2	15.6	15.6	15.6	1546	16.27	600	15.25	500	7800	1
2017-11-20	15.4	15.4	-0.1	15.3	15.41	15.3	1546	16.27	1500	15.25	1000	15400	5
2017-11-19	16.5	15.4	-1	15.5	16.4	15.07	7158	16.3	900	15.01	3128	48178	6
2017-11-16	15.88	16.5	1.06	16.94	16.94	16.2	3658	16.99	1000	14.51	4451	73425	12
2017-11-15	16.05	15.88	0.23	16.28	16.28	15.54	2625	16.7	3650	16	4000	63539	6
2017-11-14	15.49	16.05	0.66	16.15	16.15	15.97	625	16.7	1328	15.38	4300	69028	9
2017-11-13	15.79	15.49	-0.42	15.37	15.6	15.35	625	16.7	3000	15.01	32045	496503	23
2017-11-12	16.45	15.79	-0.85	15.6	16.51	15.5	4246	16.7	500	15.6	31868	503340	36
2017-11-09	16.94	16.45	-0.64	16.3	16.52	16.3	4246	16.7	1394	16.3	8150	134086	16
2017-11-08	16.41	16.94	0.54	16.95	16.95	16.94	4871	17.45	0	0	1100	18636	2
2017-11-07	16.82	16.41	-0.32	16.5	16.5	16	5791	16.99	0	0	5750	94375	6
2017-11-06	16.98	16.82	-0.48	16.5	17	16.5	1920	17.93	1371	15.47	7950	133720	17
2017-11-05	18.12	16.98	-1.25	16.87	17.63	16.55	3124	17.64	1500	16.61	19132	324886	36
2017-11-02	18.12	18.12	-0.02	18.1	18.16	18.1	2879	18.74	7800	17.82	6020	109057	7
2017-11-01	18.25	18.12	-0.25	18	18.3	18	4249	18.79	8300	17.85	24500	443873	22
2017-10-31	18.72	18.25	-0.71	18.01	18.51	18	3644	18.97	3800	17.82	6370	116252	10
2017-10-30	18.83	18.72	0.17	19	19	18.7	5576	19	5630	18.35	23031	431128	16
2017-10-29	18.83	18.83	-18.83	0	0	0	5406	19	5300	18.32	0	0	0
2017-10-26	18.19	18.83	0.41	18.6	19	18.34	3650	19.5	5600	18.32	11966	225268	26
2017-10-25	18.51	18.19	-0.3	18.21	18.21	18.11	1815	18.83	6030	18.21	1190	21642	4
2017-10-24	18.66	18.51	-0.6	18.06	18.99	18.06	525	19.7	5000	17.61	4590	84972	13
2017-10-23	18.02	18.66	0.28	18.3	19	17.61	2179	19	5000	17.61	7350	137168	15
2017-10-22	18.69	18.02	-1.09	17.6	18.7	17.6	4402	18.97	4000	17.51	12772	230200	29
2017-10-19	18.44	18.69	-0.17	18.27	18.9	18.11	4842	19.24	3900	17.85	3875	72432	17
2017-10-18	18.61	18.44	-0.61	18	18.55	18	5892	19.24	3500	17.51	4241	78202	13
2017-10-17	18.4	18.61	0.22	18.62	19	17.8	2542	19.95	1000	17.5	15029	279705	39
2017-10-16	19.46	18.4	-1.45	18.01	18.94	18	4202	18.9	0	0	10538	193890	27
2017-10-15	18.65	19.46	-0.02	18.63	20	18.24	2702	19.89	7803	18.63	27225	529930	54
2017-10-12	18.04	18.65	0.46	18.5	19	18.36	1600	19.24	8415	18.34	13544	252547	36
2017-10-11	18	18.04	0	18	18.41	18	6100	18.43	7800	17.25	25845	466303	35
2017-10-10	18	18	0	18	18	18	8087	18.49	7800	17.25	2196	39528	5
2017-10-09	17.81	18	0.19	18	18	17.81	8196	18	8800	17.26	8410	151358	14
2017-10-02	17.51	17.32	0.49	18	18.15	16.76	6668	18.45	6982	16.91	34551	598561	80
2017-10-01	17.74	17.51	-0.23	17.51	17.52	17.5	3029	18.45	3490	17.13	1550	27134	3
2017-09-27	18.04	18.45	0.53	18.57	18.58	18.09	6500	18.7	2100	17.52	4153	76610	5
2017-09-26	18.52	18.04	-0.82	17.7	18.4	17.55	5227	18.89	3095	17.66	7000	126311	23
2017-09-25	18.83	18.52	-0.58	18.25	19.25	18.11	4177	18.98	2093	18.2	15925	294937	26
2017-09-24	17.99	18.83	0.68	18.67	19	18.06	1600	19.5	1693	17.65	18260	343832	37
2017-09-20	17.84	17.99	0.16	18	18.01	17.84	1572	18.79	1993	17.65	11698	210499	29
2017-09-19	18.38	17.84	-0.73	17.65	18.75	17.65	2029	18.75	2793	17.65	12610	224929	23
2017-09-18	18.38	18.38	-0.72	17.66	17.67	17.65	737	18	2463	17.66	496	8759	6
2017-09-17	17.27	18.38	0.73	18	18.5	17.95	560	18	1859	17.51	3700	68018	8
2017-09-14	18	17.27	-0.75	17.25	17.32	17.24	4300	19.22	1659	17.23	2150	37128	7
2017-09-13	18	18	0	18	18	18	5150	18.11	1434	17.32	200	3600	1
2017-09-12	18.48	18	-0.48	18	18.01	17.99	5350	19.22	1767	17.79	15800	284367	19
2017-09-11	18.48	18.48	-0.03	18.45	18.45	18.45	4350	19.4	80	17	200	3690	1
2017-09-10	18.48	18.48	-18.48	0	0	0	5350	19.4	165	17.5	0	0	0
2017-09-07	18.48	18.48	-18.48	0	0	0	4500	19.4	170	17.31	0	0	0
2017-09-06	18.3	18.48	0.15	18.45	18.5	18.45	4500	19	2470	17.31	2125	39278	7
2017-09-05	17.9	18.3	0.6	18.5	18.5	18.02	2000	19	2480	17	1676	30676	6
2017-08-30	17.48	17.9	0.52	18	18	17.49	500	19	2478	17.5	6185	110714	12
2017-08-29	16.89	17.48	0.61	17.5	17.5	17.45	2124	18	2300	16.55	7000	122339	9
2017-08-28	17.37	16.89	-0.37	17	17	16.77	4274	17.99	1300	16.55	1000	16885	2
2017-08-27	17.37	17.37	-17.37	0	0	0	4274	17.49	1300	16.55	0	0	0
2017-08-24	17.19	17.37	-0.19	17	17.6	17	2774	17.49	1300	16.55	14776	256662	22
2017-08-22	17	17.14	0	17	17.55	17	2924	17.88	2000	16.5	5610	96181	12
2017-08-21	16.76	17	0.24	17	17	17	2924	17.6	1000	16.5	4195	71315	8
2017-08-20	17.62	16.76	-1.01	16.61	17.5	16.61	2474	18	1000	16.5	2650	44417	6
2017-08-17	17.19	17.62	0.31	17.5	17.88	17.4	1624	18	1300	17	1525	26868	4
2017-08-16	18.05	17.19	-0.05	18	18	16.77	3124	18	1000	16.5	7700	132354	11
2017-08-13	19.1	19.1	-19.1	0	0	0	4579	20.44	1500	18.04	0	0	0
2017-08-10	19.04	19.1	0.46	19.5	19.5	18.5	4579	20.44	1500	18.04	19528	372907	16
2017-08-09	19.31	19.04	-0.31	19	19.1	19	4144	20.44	2500	18.5	3537	67330	6
2017-08-08	19.17	19.31	-0.12	19.05	19.6	19.05	3979	20.44	3037	19.05	5503	106259	13
2017-08-07	19.26	19.17	0.04	19.3	19.3	19.05	13729	19.54	3675	19.05	3900	74744	9
2017-08-06	19.29	19.26	0.31	19.6	19.6	19.02	22633	19.6	15502	19.16	2213	42628	4
2017-08-03	19.45	19.29	0.05	19.5	19.6	18.7	10371	20.44	3675	18.51	21748	419565	38
2017-08-02	19.84	19.45	-0.78	19.06	20	19.06	13459	19.79	2675	18.51	33586	653342	49
2017-07-27	18.34	18.04	0.32	18.66	18.7	18	11026	18.75	2300	17.51	214387	3867692	27
2017-07-26	18.26	18.34	0.14	18.4	18.4	18.25	6738	18.9	5300	17.51	4600	84355	10
2017-07-25	17.49	18.26	1.01	18.5	18.79	17.76	3738	18.9	5210	18.06	28724	524407	48
2017-07-24	17.24	17.49	0.76	18	18	17.06	5538	18.44	3900	17.06	6246	109223	13
2017-07-17	18.29	17.46	-0.99	17.3	18.1	17.3	9068	18.98	4000	17.03	1100	19210	3
2017-07-16	17.29	18.29	0.71	18	18.99	17.03	6593	18.89	4000	17.03	14657	268077	24
2017-07-12	18.23	18.05	-0.23	18	18.25	18	8403	18.6	4000	17.13	21498	388115	38
2017-07-11	17.32	18.23	0.92	18.24	18.71	17.7	5950	18.6	6000	17.31	63897	1164668	115
2017-07-10	16.08	17.32	1.08	17.16	17.68	16.75	0	0	11017	17.16	58457	1012425	97
2017-07-09	15.88	16.08	0.42	16.3	16.8	15.01	7892	16.8	0	0	35778	575268	64
2017-07-02	14.66	14.55	-0.16	14.5	14.9	14.5	9537	14.99	4220	14.1	6750	98190	7
2017-06-28	14.66	14.66	-14.66	0	0	0	7432	15	3920	14.1	0	0	0
2017-06-22	14.06	14.66	0.92	14.98	14.98	14.1	9932	15	3720	14.1	5691	83443	13
2017-06-21	14.38	14.06	-0.33	14.05	14.06	14.05	11432	14.74	4920	14.02	863	12130	3
2017-06-20	14.38	14.38	-14.38	0	0	0	11550	14.75	4920	14.02	0	0	0
2017-06-19	14.3	14.38	-0.29	14.01	14.4	14.01	11198	14.97	3570	14.01	2687	38629	4
2017-06-18	14.34	14.3	-0.04	14.3	14.31	14.3	10518	14.77	2973	14.3	1347	19268	4
2017-06-15	14.34	14.34	-14.34	0	0	0	10400	14.77	3070	14.3	0	0	0
2017-06-14	14.35	14.34	-0.05	14.3	14.41	14.3	6800	14.99	3070	14.3	7241	103823	11
2017-06-13	14.44	14.35	-0.04	14.4	14.79	14.3	8490	14.99	2070	14.01	3720	53382	7
2017-06-12	14.48	14.44	0.02	14.5	14.5	14.25	7890	14.99	1870	13.56	5715	82509	10
2017-06-11	14.4	14.48	-0.09	14.31	14.8	14.3	6890	15.18	2070	14.01	4500	65156	6
2017-06-08	14.4	14.4	0.1	14.5	14.5	14.3	8240	14.94	2570	14.11	3001	43215	3
2017-06-07	14.4	14.4	-0.31	14.09	14.09	14.09	7440	15.18	2570	14.06	15	211	2
2017-06-06	14.57	14.4	-0.47	14.1	14.55	14.1	9415	15.18	2070	14.01	5000	71995	6
2017-06-04	14.69	14.56	-0.09	14.6	14.61	14.51	7000	15.19	1791	14.06	6387	92973	8
2017-06-01	14.4	14.69	0.02	14.42	14.95	14.42	6800	15.19	1766	14.41	5200	76367	9
2017-05-31	15	14.4	-0.5	14.5	14.99	14.06	8500	14.99	1570	14.01	4000	57609	11
2017-05-30	15	15	-15	0	0	0	9550	15.19	1585	14.67	0	0	0
2017-05-28	14.85	14.97	-0.13	14.72	15.44	14.55	8050	15.25	8510	14.67	9515	142467	11
2017-05-25	14.57	14.85	0.42	14.99	14.99	14.51	6090	15	7795	14.51	2700	40083	7
2017-05-24	14.43	14.57	0.07	14.5	14.89	14.5	9190	14.99	2620	13.65	5990	87297	9
2017-05-22	15.01	14.3	-0.54	14.47	14.78	14	3104	15.5	3620	14	34085	487521	60
2017-05-21	15.01	15.01	-0.01	15	15.03	15	4854	15.5	4770	14.78	5505	82640	11
2017-05-18	15.53	15.01	-0.52	15.01	15.13	15	10764	15.5	4400	14.78	14528	218080	32
2017-05-17	15.1	15.53	0.57	15.67	15.69	15	12124	15.73	4000	14.6	23498	364908	47
2017-05-16	15.44	15.1	-0.41	15.03	15.35	15	12399	15.73	5190	14.62	17961	271124	32
2017-05-15	14.87	15.44	0.53	15.4	15.6	14.75	7974	15.73	5370	14.61	5848	90285	18
2017-05-14	14.85	14.87	-0.17	14.68	15.1	14.66	5289	15.73	2830	14.61	3536	52595	7
2017-05-11	15.33	14.85	-0.08	15.25	15.25	14.71	7297	15.8	2330	14.6	8233	122245	16
2017-05-10	15.35	15.33	-0.29	15.06	15.6	15.06	9297	15.8	2150	14.91	24865	381298	39
2017-05-04	15.5	16.18	0.95	16.45	16.45	15.6	7402	16.66	7800	14.86	43049	696475	75
2017-05-03	14.71	15.5	1.29	16	16	14.6	2000	16.1	8600	14.86	64099	993834	100
2017-05-02	14.13	14.71	0.97	15.1	15.18	14.2	11450	15.15	6932	14.31	61025	897968	90
2017-04-30	14.04	14.13	0.36	14.4	14.4	14	8577	14.5	2945	13.69	25848	365225	49
2017-04-27	14.4	14.04	-0.11	14.29	14.3	13.85	16014	14.48	2370	13.51	25311	355360	34
2017-04-26	14.22	14.4	0.58	14.8	14.85	14	14374	14.8	4300	14.01	22600	325364	35
2017-04-24	14.28	14.22	-0.23	14.05	14.7	14.05	17400	14.9	4072	14.01	19210	273118	21
2017-04-23	14.7	14.28	0.08	14.78	15.49	14.01	15844	15.33	772	14.01	8732	124686	24
2017-04-20	14.56	14.7	-0.16	14.4	15.02	14.3	12717	15.44	800	14.01	31491	462819	47
2017-04-19	15.12	14.56	-0.61	14.51	14.82	14.3	21525	14.94	7495	14.32	24777	360756	36
2017-04-18	14.57	15.12	-0.01	14.56	15.7	14.55	12400	15.7	4500	14.25	81603	1233564	83
2017-04-13	13.54	14.57	1.35	14.89	14.89	13.69	0	0	8622	14.01	107763	1570555	131
2017-04-12	13.47	13.54	0.03	13.5	13.9	13.2	14861	13.84	7422	13.18	20792	281425	41
2017-04-11	14	13.47	-0.25	13.75	13.85	13	18604	13.75	6158	13.4	44501	599502	69
2017-04-10	13.91	14	0.09	14	14.06	13.98	12602	14.25	100	13.85	47442	664203	52
2017-04-09	14.03	13.91	-0.27	13.76	14.1	13.73	24533	14.15	3247	13.73	18998	264225	37
2017-04-06	14.02	14.03	-0.01	14.01	14.25	14	12263	14.25	4800	13.93	25394	356356	41
2017-04-05	13.92	14.02	0.09	14.01	14.25	13.9	18200	14.25	3600	13.82	47975	672763	64
2017-04-04	13.93	13.92	-0.2	13.73	14.22	13.73	29915	14.24	2500	13.66	18775	261354	29
2017-04-03	14.1	13.93	-0.3	13.8	14.09	13.8	28863	14.3	7200	13.66	22077	307543	42
2017-04-02	13.89	14.1	0.01	13.9	14.45	13.9	22282	14.3	6750	13.84	51327	723682	69
2017-03-30	13.66	13.89	0.32	13.98	14.11	13.7	11817	14.2	4800	13.66	49996	694462	57
2017-03-29	13.37	13.66	0.33	13.7	13.9	13.45	16225	13.92	13012	13.42	44015	601311	64
2017-03-28	13.22	13.37	0.28	13.5	13.55	13.02	16362	13.5	11237	13.26	40429	540470	66
2017-03-27	13.32	13.22	-0.19	13.13	13.5	13.13	11630	13.69	10280	13.13	26183	346016	26
2017-03-26	13.44	13.32	-0.27	13.17	13.6	13.17	11704	13.78	8522	13.13	18027	240107	28
2017-03-23	13.47	13.44	-0.09	13.38	13.86	13.3	10224	13.78	8757	13.38	46895	630170	59
2017-03-22	13.02	13.47	0.67	13.69	14	13	5300	14.17	9919	13.53	70915	955308	111
2017-03-21	13.17	13.02	-0.17	13	13.29	13	13433	13.39	3982	12.87	16470	214371	24
2017-03-20	13.54	13.17	-0.73	12.81	13.6	12.81	13594	13.5	4104	12.81	63052	830268	78
2017-03-19	13.28	13.54	0.12	13.4	13.8	13.16	12319	13.89	5700	13.1	45667	618379	70
2017-03-16	12.71	13.28	1.03	13.74	13.89	12.79	5703	13.84	7936	13.4	130968	1739504	158
2017-03-12	12.03	12.42	0.27	12.3	12.6	12.3	13798	12.6	5222	12.19	17785	220969	41
2017-03-02	12	12.19	0.11	12.11	12.36	12.01	10915	12.69	1767	12.01	1211	14760	6
2017-03-01	12	12	-12	0	0	0	10981	12.69	1800	11.82	0	0	0
2017-02-20	12.2	12.24	0.03	12.23	12.51	12.1	14718	12.65	4098	12.18	32514	398051	38
2017-02-19	12.11	12.2	0.09	12.2	12.46	12.16	13448	12.67	4500	12.1	2739	33420	9
2017-02-16	12.08	12.11	0.03	12.11	12.11	12.11	9583	12.53	2000	12.07	1000	12110	1
2017-02-15	12.68	12.08	-0.5	12.18	12.25	12	21066	12.64	2000	11.73	34050	411257	45
2017-02-14	12.52	12.68	-0.01	12.51	13	12.51	21381	12.99	4399	12.51	8704	110356	19
2017-02-13	12.56	12.52	-0.02	12.54	12.57	12.5	17876	13.05	6049	12.54	4714	59025	12
2017-02-12	12.74	12.56	-0.22	12.52	12.57	12.52	23890	13.05	4014	12.31	1092	13717	3
2017-02-09	12.91	12.74	0	12.91	12.91	12.6	22526	13.05	4017	12.31	9900	126126	21
2017-02-08	13.03	12.91	-0.34	12.69	13.01	12.69	27526	13.05	4014	12.31	24276	313417	36
2017-02-07	12.6	13.03	0.65	13.25	13.39	12.75	16776	13.3	6009	12.74	42559	554531	77
2017-02-06	12.4	12.6	-0.19	12.21	12.78	12.16	25009	12.76	3069	12.11	2686	33855	11
2017-02-05	12.29	12.4	-0.19	12.1	12.89	12.1	18747	12.84	1769	12.1	5850	72536	15
2017-02-02	12.63	12.29	-0.38	12.25	12.35	12.25	14193	12.94	2499	12.25	2000	24575	6
2017-02-01	12.35	12.63	-0.3	12.05	12.8	12.05	9203	12.83	1000	12.05	3793	47904	5
2017-01-31	12.81	12.35	-0.51	12.3	12.5	12.2	7560	12.7	0	0	6150	75962	14
2017-01-30	12.95	12.81	-0.45	12.5	13	12.41	13220	12.5	900	12.02	12280	157302	22
2017-01-29	12.88	12.95	-0.03	12.85	13	12.8	14473	12.98	2844	12.65	4366	56542	5
2017-01-26	12.56	12.88	0.42	12.98	12.99	12.65	12723	12.98	1760	12.8	24890	320520	32
2017-01-24	12.37	12.56	0.03	12.4	12.79	12.31	13443	12.83	2276	12.05	17838	223989	31
2017-01-23	12.03	12.37	0.24	12.27	12.6	12.27	12813	12.7	10250	11.25	9412	116403	18
2017-01-22	12.23	12.03	0.34	12.57	12.57	11.84	11974	12.7	750	11.1	2354	28313	8
2017-01-19	12.7	12.23	-0.75	11.95	12.5	11.95	17373	12.45	312	11.95	18890	231054	31
2017-01-17	12.96	13.02	-0.06	12.9	13.2	12.9	18410	13.23	13340	12.76	26846	349491	40
2017-01-16	12.69	12.96	0.26	12.95	13.15	12.52	18089	13.23	16389	12.94	42310	548403	76
2017-01-15	12.46	12.69	0.34	12.8	12.81	12.5	20939	12.81	13290	12.52	14672	186206	39
2017-01-11	12.23	12.19	-0.12	12.11	12.5	12.11	16463	12.59	8875	12.01	8573	104517	22
2017-01-10	12.28	12.23	-0.21	12.07	12.62	12.07	17282	12.74	9625	12.04	11900	145534	26
2017-01-09	12.53	12.28	-0.36	12.17	12.4	12.17	11527	12.83	10325	12.18	6670	81921	13
2017-01-08	12.58	12.53	-0.27	12.31	12.7	12.31	14553	12.83	13480	12.34	13412	167992	23
2017-01-05	12.39	12.58	0.29	12.68	12.75	12.4	17217	12.85	12550	12.4	13977	175830	29
2016-12-26	12.49	12.37	0.01	12.5	12.5	12.25	18404	12.73	7250	12.25	12420	153603	21
2016-12-25	12.59	12.49	-0.19	12.4	12.92	12.39	15925	12.99	8769	12.41	2831	35367	6
2016-12-22	12.83	12.59	-0.33	12.5	12.98	12.5	25221	12.98	10034	12.51	13605	171303	30
2016-12-21	12.86	12.83	-0.16	12.7	13	12.68	25930	13	9729	12.6	11932	153092	21
2016-12-20	12.67	12.86	0.01	12.68	13.01	12.67	23770	12.98	10739	12.43	16580	213176	26
2016-12-19	12.46	12.67	0.15	12.61	12.9	12.4	18878	13.19	12552	12.53	13552	171751	21
2016-12-18	12.62	12.46	-0.12	12.5	12.52	12.39	16927	12.98	6934	12.39	5616	69972	8
2016-12-15	12.57	12.62	0.23	12.8	13	12.53	12803	13	4485	12.4	4018	50723	8
2016-12-14	13.04	12.57	-0.59</

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Arab Moltaka Investments Co

Arab Moltaka Investments Co