symbol stringclasses 11
values | date stringdate 2000-01-03 00:00:00 2022-12-30 00:00:00 | Open float64 0.23 345 | High float64 0.24 350 | Low float64 0.23 342 | Close float64 0.23 343 | adj_close float64 0.2 336 | volume int64 85.5k 7.42B | HA_Close float64 0.23 343 | HA_Open float64 0.24 342 | HA_High float64 0.24 350 | HA_Low float64 0.23 340 | SMA_5 float64 0.24 341 | SMA_20 float64 0.25 336 | SMA_50 float64 0.26 333 | STDDEV_20 float64 0 32.6 | EMA_12 float64 0.24 337 | EMA_26 float64 0.25 334 | EMA_50 float64 0.25 328 | TR float64 0 47.7 | ATR_14 float64 0.01 18.4 | ATR_10 float64 0.01 19.6 | ST_10_3 float64 0.24 348 | STX_10_3 stringclasses 2
values | ema_12 float64 0.24 337 | ema_26 float64 0.25 334 | macd_12_26_9 float64 -22.19 22.8 | signal_12_26_9 float64 -20.04 21.4 | hist_12_26_9 float64 -6.92 7.26 | UpperBB_20_2 float64 0.27 352 | LowerBB_20_2 float64 -1.24 329 | RSI_14 float64 9.13 91.5 | Tenkan Sen float64 0.24 342 | Kijun Sen float64 0.25 334 | Senkou Span A float64 0.24 336 | Senkou Span B float64 0.25 329 | Chikou Span float64 0.23 343 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
CCL | 2017-11-20 | 66.290001 | 66.480003 | 65.900002 | 66.129997 | 60.460892 | 1,625,600 | 66.200001 | 65.908259 | 66.480003 | 65.900002 | 65.993999 | 65.922499 | 65.9446 | 0.619905 | 65.931299 | 66.000114 | 66.102819 | 0.580001 | 1.13127 | 1.105098 | 68.655067 | down | 65.931299 | 66.000114 | -0.068815 | -0.115769 | 0.046954 | 67.162309 | 64.682689 | 50.876801 | 65.04 | 66.049999 | 66.0025 | 66.449999 | 66.480003 |
CCL | 2017-11-21 | 66.75 | 67.309998 | 66.400002 | 67 | 61.256313 | 2,307,600 | 66.865 | 66.05413 | 67.309998 | 66.05413 | 66.189999 | 65.951499 | 65.921 | 0.656868 | 66.095714 | 66.074179 | 66.138002 | 1.180001 | 1.13475 | 1.112588 | 68.655067 | down | 66.095714 | 66.074179 | 0.021535 | -0.088308 | 0.109843 | 67.265236 | 64.637763 | 56.269375 | 65.454998 | 66.049999 | 66.214999 | 66.449999 | 66.370003 |
CCL | 2017-11-22 | 66.699997 | 66.989998 | 66.459999 | 66.790001 | 61.477238 | 1,658,500 | 66.734999 | 66.459565 | 66.989998 | 66.459565 | 66.392 | 65.998999 | 65.8884 | 0.68224 | 66.202528 | 66.127203 | 66.163571 | 0.540001 | 1.092268 | 1.055329 | 68.655067 | down | 66.202528 | 66.127203 | 0.075324 | -0.055582 | 0.130906 | 67.363479 | 64.63452 | 54.70823 | 65.454998 | 65.880001 | 66.3775 | 66.449999 | 66.75 |
CCL | 2017-11-24 | 66.669998 | 66.830002 | 66.349998 | 66.709999 | 61.403591 | 1,069,600 | 66.639999 | 66.597282 | 66.830002 | 66.349998 | 66.57 | 66.004499 | 65.8478 | 0.687761 | 66.2806 | 66.170373 | 66.185 | 0.480004 | 1.048535 | 0.997797 | 68.655067 | down | 66.2806 | 66.170373 | 0.110227 | -0.02242 | 0.132647 | 67.380021 | 64.628978 | 54.092519 | 65.879998 | 65.704998 | 66.445 | 66.449999 | 66.900002 |
CCL | 2017-11-27 | 66.760002 | 67.169998 | 66.080002 | 66.160004 | 60.897343 | 3,278,300 | 66.542502 | 66.618641 | 67.169998 | 66.080002 | 66.558 | 65.952 | 65.8522 | 0.628411 | 66.262047 | 66.169605 | 66.184019 | 1.089996 | 1.051497 | 1.007017 | 68.655067 | down | 66.262047 | 66.169605 | 0.092442 | 0.000552 | 0.091889 | 67.208822 | 64.695177 | 49.932017 | 66.264999 | 65.704998 | 66.492499 | 66.449999 | 66.849998 |
CCL | 2017-11-28 | 66.370003 | 67.050003 | 66.040001 | 66.510002 | 61.219505 | 2,521,300 | 66.492502 | 66.580571 | 67.050003 | 66.040001 | 66.634001 | 65.9765 | 65.8786 | 0.640635 | 66.300194 | 66.19482 | 66.196803 | 1.010002 | 1.048533 | 1.007315 | 68.655067 | down | 66.300194 | 66.19482 | 0.105374 | 0.021517 | 0.083857 | 67.25777 | 64.69523 | 52.438998 | 66.364998 | 65.704998 | 66.412499 | 66.449999 | 66.300003 |
CCL | 2017-11-29 | 66.510002 | 66.629997 | 65.470001 | 65.699997 | 60.473927 | 3,872,900 | 66.077499 | 66.536537 | 66.629997 | 65.470001 | 66.374001 | 65.942 | 65.8882 | 0.635756 | 66.207856 | 66.158166 | 66.17732 | 1.159996 | 1.056494 | 1.022583 | 68.655067 | down | 66.207856 | 66.158166 | 0.04969 | 0.027151 | 0.022538 | 67.213511 | 64.670489 | 46.620931 | 66.389999 | 65.704998 | 66.392499 | 66.449999 | 66.050003 |
CCL | 2017-11-30 | 65.419998 | 65.989998 | 64.300003 | 65.639999 | 60.418694 | 5,269,900 | 65.3375 | 66.307018 | 66.307018 | 64.300003 | 66.144 | 65.9955 | 65.911399 | 0.553985 | 66.120493 | 66.119783 | 66.156249 | 1.689995 | 1.101744 | 1.089325 | 68.412974 | down | 66.120493 | 66.119783 | 0.00071 | 0.021863 | -0.021153 | 67.10347 | 64.887529 | 46.211942 | 65.805001 | 65.704998 | 66.392499 | 66.449999 | 67.629997 |
CCL | 2017-12-01 | 65.32 | 66.089996 | 64.889999 | 66 | 60.750061 | 3,611,800 | 65.574999 | 65.822259 | 66.089996 | 64.889999 | 66.002 | 66.0355 | 65.9424 | 0.52145 | 66.101956 | 66.110911 | 66.150122 | 1.199997 | 1.108763 | 1.100392 | 68.412974 | down | 66.101956 | 66.110911 | -0.008955 | 0.015699 | -0.024654 | 67.0784 | 64.9926 | 49.097451 | 65.805001 | 65.704998 | 66.392499 | 66.449999 | 67.949997 |
CCL | 2017-12-04 | 67.080002 | 67.879997 | 66.949997 | 67.25 | 61.900635 | 4,100,500 | 67.289999 | 65.698629 | 67.879997 | 65.698629 | 66.22 | 66.1265 | 66.0008 | 0.567035 | 66.278578 | 66.195288 | 66.193254 | 1.879997 | 1.163851 | 1.178352 | 68.412974 | down | 66.278578 | 66.195288 | 0.08329 | 0.029218 | 0.054073 | 67.26057 | 64.992429 | 57.602354 | 66.09 | 65.739998 | 66.392499 | 66.449999 | 68.800003 |
CCL | 2017-12-05 | 67.029999 | 67.110001 | 65.769997 | 65.940002 | 60.694836 | 2,798,900 | 66.4625 | 66.494314 | 67.110001 | 65.769997 | 66.106 | 66.14 | 66.0496 | 0.558748 | 66.226489 | 66.176378 | 66.183323 | 1.480003 | 1.186433 | 1.208517 | 68.412974 | down | 66.226489 | 66.176378 | 0.050112 | 0.033396 | 0.016715 | 67.257497 | 65.022504 | 48.463532 | 66.09 | 65.739998 | 66.392499 | 66.449999 | 69.690002 |
CCL | 2017-12-06 | 65.900002 | 66.580002 | 65.660004 | 66.059998 | 60.80529 | 3,002,900 | 66.050002 | 66.478407 | 66.580002 | 65.660004 | 66.178 | 66.124 | 66.0644 | 0.556089 | 66.200875 | 66.167757 | 66.178486 | 0.919998 | 1.167402 | 1.179665 | 68.412974 | down | 66.200875 | 66.167757 | 0.033118 | 0.033341 | -0.000222 | 67.236179 | 65.011821 | 49.25768 | 66.09 | 65.739998 | 66.3075 | 66.449999 | 68.519997 |
CCL | 2017-12-07 | 66.029999 | 66.43 | 65.870003 | 66.18 | 60.915745 | 2,314,900 | 66.127501 | 66.264204 | 66.43 | 65.870003 | 66.286 | 66.1365 | 66.1144 | 0.554306 | 66.197664 | 66.168664 | 66.178546 | 0.559997 | 1.124016 | 1.117699 | 68.412974 | down | 66.197664 | 66.168664 | 0.029 | 0.032473 | -0.003473 | 67.245112 | 65.027888 | 50.086032 | 66.09 | 65.739998 | 66.197499 | 66.449999 | 69.449997 |
CCL | 2017-12-08 | 66.32 | 67.120003 | 66.32 | 66.910004 | 61.587681 | 1,753,500 | 66.667502 | 66.195852 | 67.120003 | 66.195852 | 66.468001 | 66.173 | 66.1652 | 0.580726 | 66.307255 | 66.223578 | 66.20723 | 0.940003 | 1.110872 | 1.099929 | 68.412974 | down | 66.307255 | 66.223578 | 0.083677 | 0.042714 | 0.040963 | 67.334453 | 65.011548 | 54.908414 | 66.09 | 65.739998 | 65.845 | 66.449999 | 69.019997 |
CCL | 2017-12-11 | 66.760002 | 67.089996 | 66.669998 | 67.029999 | 61.698135 | 2,216,000 | 66.887499 | 66.431677 | 67.089996 | 66.431677 | 66.424001 | 66.2915 | 66.2144 | 0.490546 | 66.418446 | 66.283313 | 66.239496 | 0.419998 | 1.061524 | 1.031936 | 68.412974 | down | 66.418446 | 66.283313 | 0.135133 | 0.061197 | 0.073936 | 67.272591 | 65.310409 | 55.666629 | 66.09 | 65.739998 | 65.845 | 66.449999 | 68.559998 |
CCL | 2017-12-12 | 66.480003 | 66.879997 | 66.150002 | 66.550003 | 61.256321 | 2,706,600 | 66.515001 | 66.659588 | 66.879997 | 66.150002 | 66.546001 | 66.32 | 66.2568 | 0.488047 | 66.438686 | 66.303068 | 66.251673 | 0.879997 | 1.048558 | 1.016742 | 68.412974 | down | 66.438686 | 66.303068 | 0.135618 | 0.076082 | 0.059536 | 67.296095 | 65.343906 | 51.906698 | 66.09 | 65.739998 | 66.035001 | 66.449999 | 68.860001 |
CCL | 2017-12-13 | 66.349998 | 66.760002 | 65.360001 | 65.410004 | 60.206997 | 3,275,100 | 65.970001 | 66.587295 | 66.760002 | 65.360001 | 66.416002 | 66.2895 | 66.283 | 0.525412 | 66.280427 | 66.236915 | 66.218666 | 1.400001 | 1.073661 | 1.055068 | 68.412974 | down | 66.280427 | 66.236915 | 0.043512 | 0.069568 | -0.026056 | 67.340325 | 65.238676 | 44.260391 | 66.384998 | 65.739998 | 66.067501 | 66.449999 | 68.510002 |
CCL | 2017-12-14 | 65.419998 | 65.769997 | 65.089996 | 65.18 | 59.995296 | 2,924,200 | 65.364998 | 66.278648 | 66.278648 | 65.089996 | 66.216002 | 66.259501 | 66.2828 | 0.571171 | 66.11113 | 66.158625 | 66.177934 | 0.680001 | 1.045542 | 1.017561 | 68.412974 | down | 66.11113 | 66.158625 | -0.047494 | 0.046155 | -0.09365 | 67.401843 | 65.117158 | 42.887688 | 66.484997 | 65.739998 | 66.090001 | 66.449999 | 71.169998 |
CCL | 2017-12-15 | 64.919998 | 66.190002 | 64.669998 | 65.949997 | 60.704041 | 5,507,200 | 65.432499 | 65.821823 | 66.190002 | 64.669998 | 66.024001 | 66.266 | 66.2836 | 0.566628 | 66.086341 | 66.143171 | 66.168995 | 1.520004 | 1.079432 | 1.067806 | 68.412974 | down | 66.086341 | 66.143171 | -0.05683 | 0.025558 | -0.082388 | 67.399257 | 65.132744 | 48.631457 | 65.895001 | 65.739998 | 66.152501 | 66.449999 | 70.760002 |
CCL | 2017-12-18 | 66.599998 | 67.150002 | 66.190002 | 66.599998 | 61.302345 | 4,916,900 | 66.635 | 65.627161 | 67.150002 | 65.627161 | 65.938 | 66.285 | 66.303 | 0.571356 | 66.165365 | 66.17701 | 66.185897 | 1.200005 | 1.088045 | 1.081025 | 68.412974 | down | 66.165365 | 66.17701 | -0.011645 | 0.018118 | -0.029763 | 67.427712 | 65.142288 | 52.934534 | 65.91 | 65.739998 | 66.152501 | 66.449999 | 71.650002 |
CCL | 2017-12-19 | 67.349998 | 68.739998 | 67.080002 | 68.129997 | 62.710629 | 6,814,500 | 67.824999 | 66.13108 | 68.739998 | 66.13108 | 66.253999 | 66.385 | 66.3366 | 0.70272 | 66.467616 | 66.321676 | 66.262137 | 2.14 | 1.163184 | 1.186923 | 68.412974 | down | 66.467616 | 66.321676 | 0.14594 | 0.043682 | 0.102258 | 67.79044 | 64.97956 | 61.178185 | 66.704998 | 66.520001 | 65.877499 | 66.449999 | 71.940002 |
CCL | 2017-12-20 | 68.5 | 69.169998 | 67.660004 | 67.699997 | 62.314842 | 3,206,200 | 68.2575 | 66.97804 | 69.169998 | 66.97804 | 66.711998 | 66.42 | 66.348999 | 0.750753 | 66.657213 | 66.423773 | 66.318523 | 1.509994 | 1.187956 | 1.21923 | 68.412974 | down | 66.657213 | 66.423773 | 0.23344 | 0.081634 | 0.151806 | 67.921507 | 64.918493 | 58.098245 | 66.919998 | 66.735001 | 65.877499 | 66.449999 | 71.790001 |
CCL | 2017-12-21 | 67.449997 | 67.589996 | 66.040001 | 66.339996 | 61.063019 | 3,719,200 | 66.854998 | 67.61777 | 67.61777 | 66.040001 | 66.943997 | 66.3975 | 66.331799 | 0.745808 | 66.60841 | 66.417568 | 66.319365 | 1.659996 | 1.221674 | 1.263307 | 68.412974 | down | 66.60841 | 66.417568 | 0.190843 | 0.103475 | 0.087367 | 67.889116 | 64.905884 | 49.594093 | 66.919998 | 66.735001 | 65.877499 | 66.449999 | 71.610001 |
CCL | 2017-12-22 | 66.330002 | 66.900002 | 66.110001 | 66.349998 | 61.07222 | 1,816,900 | 66.422501 | 67.236384 | 67.236384 | 66.110001 | 67.023997 | 66.3795 | 66.321599 | 0.742204 | 66.568655 | 66.412563 | 66.320567 | 0.790001 | 1.19084 | 1.215976 | 68.412974 | down | 66.568655 | 66.412563 | 0.156092 | 0.113999 | 0.042093 | 67.863908 | 64.895091 | 49.652461 | 66.919998 | 66.735001 | 65.877499 | 66.045 | 71.110001 |
CCL | 2017-12-26 | 66.379997 | 66.57 | 65.629997 | 65.690002 | 60.464725 | 1,438,800 | 66.067499 | 66.829442 | 66.829442 | 65.629997 | 66.841998 | 66.356 | 66.276599 | 0.756817 | 66.433477 | 66.35904 | 66.295839 | 0.940003 | 1.172923 | 1.188379 | 68.412974 | down | 66.433477 | 66.35904 | 0.074438 | 0.106087 | -0.031649 | 67.869633 | 64.842366 | 45.877311 | 66.919998 | 66.735001 | 65.877499 | 66.045 | 69.949997 |
CCL | 2017-12-27 | 66.160004 | 66.769997 | 66.019997 | 66.760002 | 61.449612 | 2,225,500 | 66.4275 | 66.448471 | 66.769997 | 66.019997 | 66.567999 | 66.3685 | 66.246999 | 0.761544 | 66.483712 | 66.38874 | 66.314041 | 1.079995 | 1.166285 | 1.17754 | 68.412974 | down | 66.483712 | 66.38874 | 0.094971 | 0.103864 | -0.008892 | 67.891588 | 64.845411 | 52.219914 | 66.919998 | 66.735001 | 65.877499 | 66.045 | 68.040001 |
CCL | 2017-12-28 | 66.93 | 67 | 66.260002 | 66.480003 | 61.191887 | 1,996,900 | 66.667501 | 66.437985 | 67 | 66.260002 | 66.324 | 66.4075 | 66.214 | 0.745307 | 66.483141 | 66.395501 | 66.320549 | 0.739998 | 1.135836 | 1.133786 | 68.412974 | down | 66.483141 | 66.395501 | 0.087641 | 0.100619 | -0.012978 | 67.898113 | 64.916887 | 50.550474 | 66.919998 | 66.735001 | 65.545 | 66.045 | 69.269997 |
CCL | 2017-12-29 | 66.900002 | 66.900002 | 66.349998 | 66.370003 | 61.090637 | 1,877,000 | 66.630001 | 66.552743 | 66.900002 | 66.349998 | 66.330002 | 66.444 | 66.1922 | 0.723291 | 66.465735 | 66.393612 | 66.322489 | 0.550004 | 1.093991 | 1.075408 | 68.412974 | down | 66.465735 | 66.393612 | 0.072123 | 0.09492 | -0.022796 | 67.890583 | 64.997417 | 49.875875 | 67.399998 | 66.735001 | 65.752499 | 66.045 | 69.120003 |
CCL | 2018-01-02 | 67.220001 | 67.260002 | 66.599998 | 66.75 | 61.440403 | 2,783,800 | 66.9575 | 66.591372 | 67.260002 | 66.591372 | 66.410002 | 66.4815 | 66.2114 | 0.718486 | 66.509468 | 66.420011 | 66.339254 | 0.889999 | 1.07942 | 1.056867 | 68.412974 | down | 66.509468 | 66.420011 | 0.089457 | 0.093827 | -0.00437 | 67.918473 | 65.044527 | 52.246683 | 67.399998 | 66.735001 | 65.667499 | 66.045 | 66.760002 |
CCL | 2018-01-03 | 66.739998 | 67.129997 | 66.059998 | 66.900002 | 61.578476 | 2,807,500 | 66.707499 | 66.774436 | 67.129997 | 66.059998 | 66.652002 | 66.464 | 66.2318 | 0.702876 | 66.569551 | 66.455566 | 66.361244 | 1.069999 | 1.078747 | 1.05818 | 68.412974 | down | 66.569551 | 66.455566 | 0.113985 | 0.097859 | 0.016126 | 67.869752 | 65.058248 | 53.187942 | 67.399998 | 66.735001 | 65.792498 | 66.045 | 67.07 |
CCL | 2018-01-04 | 66.900002 | 67.110001 | 66.459999 | 66.849998 | 61.532452 | 3,050,300 | 66.83 | 66.740968 | 67.110001 | 66.459999 | 66.670001 | 66.5095 | 66.2468 | 0.696596 | 66.612696 | 66.484783 | 66.380411 | 0.650002 | 1.048123 | 1.017362 | 68.412974 | down | 66.612696 | 66.484783 | 0.127913 | 0.10387 | 0.024043 | 67.902692 | 65.116308 | 52.81422 | 66.609997 | 66.735001 | 65.984999 | 66.045 | 68.769997 |
CCL | 2018-01-05 | 67 | 67.120003 | 66.199997 | 66.300003 | 61.026203 | 3,793,500 | 66.655001 | 66.785484 | 67.120003 | 66.199997 | 66.634001 | 66.5215 | 66.2444 | 0.690485 | 66.56459 | 66.471096 | 66.377258 | 0.920006 | 1.038971 | 1.007627 | 68.412974 | down | 66.56459 | 66.471096 | 0.093494 | 0.101795 | -0.008301 | 67.902471 | 65.140529 | 48.756287 | 66.445 | 66.735001 | 66.034998 | 65.754999 | 68.75 |
CCL | 2018-01-08 | 66.220001 | 66.300003 | 65.949997 | 66.050003 | 60.796089 | 2,027,100 | 66.130001 | 66.720242 | 66.720242 | 65.949997 | 66.570001 | 66.515 | 66.2486 | 0.69447 | 66.485422 | 66.439904 | 66.364424 | 0.350006 | 0.98976 | 0.941865 | 68.412974 | down | 66.485422 | 66.439904 | 0.045519 | 0.090539 | -0.045021 | 67.90394 | 65.126061 | 46.988965 | 66.445 | 66.735001 | 66.047499 | 65.754999 | 69.919998 |
CCL | 2018-01-09 | 67.129997 | 68.019997 | 66.879997 | 67.629997 | 62.250408 | 3,469,900 | 67.414997 | 66.425122 | 68.019997 | 66.425122 | 66.746001 | 66.551 | 66.2692 | 0.733583 | 66.661511 | 66.528059 | 66.414054 | 1.969994 | 1.059776 | 1.044678 | 68.412974 | down | 66.661511 | 66.528059 | 0.133452 | 0.099122 | 0.03433 | 68.018167 | 65.083834 | 57.479229 | 66.984997 | 66.919998 | 65.754999 | 65.754999 | 69.599998 |
CCL | 2018-01-10 | 68.190002 | 68.879997 | 67.870003 | 67.949997 | 62.544945 | 3,300,600 | 68.2225 | 66.920059 | 68.879997 | 66.920059 | 66.956 | 66.597 | 66.284 | 0.791739 | 66.859739 | 66.633387 | 66.474287 | 1.25 | 1.073364 | 1.06521 | 68.412974 | down | 66.859739 | 66.633387 | 0.226352 | 0.124568 | 0.101784 | 68.180479 | 65.013521 | 59.238565 | 67.414997 | 66.919998 | 65.754999 | 65.754999 | 69.5 |
CCL | 2018-01-11 | 68.830002 | 69.139999 | 68.150002 | 68.800003 | 63.327339 | 2,632,400 | 68.730002 | 67.57128 | 69.139999 | 67.57128 | 67.346001 | 66.7095 | 66.3396 | 0.932119 | 67.158242 | 66.793878 | 66.565492 | 1.190002 | 1.081695 | 1.077689 | 65.411933 | up | 67.158242 | 66.793878 | 0.364364 | 0.172527 | 0.191837 | 68.573738 | 64.845262 | 63.552487 | 67.544998 | 66.919998 | 65.914999 | 65.754999 | 69.449997 |
CCL | 2018-01-12 | 68.980003 | 69.720001 | 68.809998 | 69.690002 | 64.146561 | 3,244,000 | 69.300001 | 68.150641 | 69.720001 | 68.150641 | 68.024 | 66.9235 | 66.4056 | 1.095129 | 67.547743 | 67.008405 | 66.688022 | 0.919998 | 1.070145 | 1.06192 | 66.07924 | up | 67.547743 | 67.008405 | 0.539338 | 0.245889 | 0.293449 | 69.113758 | 64.733242 | 67.438302 | 67.834999 | 67.195 | 65.914999 | 65.754999 | 69.580002 |
CCL | 2018-01-16 | 69.400002 | 69.730003 | 68.209999 | 68.519997 | 63.069607 | 3,663,900 | 68.965 | 68.725321 | 69.730003 | 68.209999 | 68.517999 | 67.0905 | 66.4846 | 1.069631 | 67.697321 | 67.120375 | 66.759864 | 1.520004 | 1.102278 | 1.107728 | 66.07924 | up | 67.697321 | 67.120375 | 0.576946 | 0.312101 | 0.264845 | 69.229761 | 64.951239 | 58.594236 | 67.84 | 67.200001 | 65.914999 | 65.754999 | 68.199997 |
CCL | 2018-01-17 | 68.559998 | 69.599998 | 68.440002 | 69.449997 | 63.92564 | 3,299,300 | 69.012499 | 68.845161 | 69.599998 | 68.440002 | 68.881999 | 67.2655 | 66.5696 | 1.156038 | 67.966963 | 67.29294 | 66.865359 | 1.159996 | 1.106401 | 1.112955 | 66.07924 | up | 67.966963 | 67.29294 | 0.674024 | 0.384485 | 0.289538 | 69.577576 | 64.953423 | 62.773307 | 67.84 | 67.200001 | 65.914999 | 65.754999 | 68.760002 |
CCL | 2018-01-18 | 69.559998 | 69.639999 | 68.849998 | 69.019997 | 63.529839 | 2,491,000 | 69.267498 | 68.92883 | 69.639999 | 68.849998 | 69.095999 | 67.3865 | 66.6414 | 1.208187 | 68.128968 | 67.42087 | 66.949855 | 0.790001 | 1.083801 | 1.08066 | 66.07924 | up | 68.128968 | 67.42087 | 0.708099 | 0.449208 | 0.258891 | 69.802874 | 64.970125 | 59.769521 | 67.84 | 67.200001 | 65.914999 | 65.754999 | 68.639999 |
CCL | 2018-01-19 | 69.330002 | 69.519997 | 68.330002 | 68.559998 | 63.106426 | 4,096,700 | 68.935 | 69.098164 | 69.519997 | 68.330002 | 69.047998 | 67.408 | 66.6992 | 1.225812 | 68.195281 | 67.50525 | 67.012998 | 1.189995 | 1.091386 | 1.091593 | 66.07924 | up | 68.195281 | 67.50525 | 0.690031 | 0.497372 | 0.192658 | 69.859623 | 64.956376 | 56.646738 | 67.84 | 67.200001 | 65.914999 | 65.754999 | 67.489998 |
CCL | 2018-01-22 | 68.589996 | 68.900002 | 68.050003 | 68.860001 | 63.382557 | 3,752,600 | 68.600001 | 69.016582 | 69.016582 | 68.050003 | 68.881998 | 67.466 | 66.7488 | 1.267103 | 68.297545 | 67.605602 | 67.085429 | 0.849999 | 1.074144 | 1.067434 | 66.07924 | up | 68.297545 | 67.605602 | 0.691944 | 0.536287 | 0.155657 | 70.000206 | 64.931794 | 58.181305 | 68.305 | 67.200001 | 65.914999 | 66.049999 | 66.910004 |
CCL | 2018-01-23 | 68.730003 | 69.580002 | 68.43 | 68.510002 | 63.060406 | 4,189,900 | 68.812502 | 68.808291 | 69.580002 | 68.43 | 68.879999 | 67.5745 | 66.8004 | 1.258488 | 68.330231 | 67.672594 | 67.141295 | 1.150002 | 1.079563 | 1.075691 | 66.07924 | up | 68.330231 | 67.672594 | 0.657637 | 0.560557 | 0.09708 | 70.091476 | 65.057524 | 55.704017 | 68.800003 | 67.200001 | 66.062498 | 66.049999 | 65.980003 |
CCL | 2018-01-24 | 69.379997 | 71.489998 | 68.900002 | 71.169998 | 65.508827 | 6,755,800 | 70.234999 | 68.810396 | 71.489998 | 68.810396 | 69.223999 | 67.8155 | 66.9002 | 1.457442 | 68.767118 | 67.931661 | 67.299283 | 2.979996 | 1.215308 | 1.266121 | 66.396636 | up | 68.767118 | 67.931661 | 0.835457 | 0.615537 | 0.21992 | 70.730385 | 64.900616 | 67.151452 | 69.770001 | 68.079998 | 66.112497 | 66.049999 | 64.970001 |
CCL | 2018-01-25 | 71.169998 | 71.330002 | 70.379997 | 70.760002 | 65.131447 | 2,863,800 | 70.91 | 69.522698 | 71.330002 | 69.522698 | 69.572 | 68.069 | 67.0222 | 1.508323 | 69.073716 | 68.141168 | 67.434998 | 0.950005 | 1.196358 | 1.23451 | 67.151471 | up | 69.073716 | 68.141168 | 0.932548 | 0.678939 | 0.253609 | 71.085646 | 65.052354 | 64.389341 | 69.770001 | 68.559998 | 65.817499 | 66.049999 | 65.190002 |
CCL | 2018-01-26 | 71.010002 | 71.669998 | 70.709999 | 71.650002 | 65.950645 | 2,811,800 | 71.26 | 70.216349 | 71.669998 | 70.216349 | 70.190001 | 68.3135 | 67.1356 | 1.67238 | 69.470067 | 68.401082 | 67.600292 | 0.959999 | 1.179475 | 1.207059 | 67.568823 | up | 69.470067 | 68.401082 | 1.068986 | 0.756948 | 0.312038 | 71.65826 | 64.968741 | 67.513175 | 69.860001 | 68.649998 | 65.824999 | 66.049999 | 66.150002 |
CCL | 2018-01-29 | 71.440002 | 72.099998 | 71.220001 | 71.940002 | 66.217575 | 3,510,200 | 71.675001 | 70.738174 | 72.099998 | 70.738174 | 70.806001 | 68.5865 | 67.254 | 1.798237 | 69.850057 | 68.663224 | 67.770477 | 0.879997 | 1.158084 | 1.174352 | 68.136942 | up | 69.850057 | 68.663224 | 1.186834 | 0.842925 | 0.343908 | 72.182973 | 64.990027 | 68.48333 | 70.075001 | 68.864998 | 66.612499 | 66.169998 | 66.010002 |
CCL | 2018-01-30 | 71.650002 | 72.699997 | 71.629997 | 71.790001 | 66.079506 | 3,496,000 | 71.942499 | 71.206588 | 72.699997 | 71.206588 | 71.462001 | 68.8575 | 67.3742 | 1.854159 | 70.14851 | 68.894837 | 67.928105 | 1.07 | 1.151792 | 1.163917 | 68.673246 | up | 70.14851 | 68.894837 | 1.253673 | 0.925075 | 0.328598 | 72.565817 | 65.149183 | 67.362772 | 70.375 | 69.164997 | 66.827499 | 66.384998 | 66.730003 |
CCL | 2018-01-31 | 71.809998 | 72.169998 | 71.440002 | 71.610001 | 65.913811 | 3,634,600 | 71.7575 | 71.574543 | 72.169998 | 71.440002 | 71.550002 | 69.1005 | 67.49 | 1.881683 | 70.373355 | 69.09596 | 68.072493 | 0.729996 | 1.121664 | 1.120525 | 68.673246 | up | 70.373355 | 69.09596 | 1.277395 | 0.995539 | 0.281856 | 72.863867 | 65.337134 | 65.967865 | 70.375 | 69.164997 | 66.827499 | 66.384998 | 67.470001 |
CCL | 2018-02-01 | 71.93 | 72.290001 | 70.93 | 71.110001 | 65.453598 | 2,658,000 | 71.565001 | 71.666022 | 72.290001 | 70.93 | 71.620001 | 69.311 | 67.5878 | 1.857894 | 70.486685 | 69.245148 | 68.191611 | 1.360001 | 1.138688 | 1.144473 | 68.673246 | up | 70.486685 | 69.245148 | 1.241537 | 1.044739 | 0.196798 | 73.026787 | 65.595213 | 62.119841 | 70.375 | 69.164997 | 66.827499 | 66.384998 | 67.360001 |
CCL | 2018-02-02 | 71 | 71.489998 | 69.75 | 69.949997 | 64.385864 | 2,577,700 | 70.547499 | 71.615511 | 71.615511 | 69.75 | 71.28 | 69.466 | 67.6642 | 1.768956 | 70.404118 | 69.297359 | 68.260567 | 1.739998 | 1.181638 | 1.204025 | 68.673246 | up | 70.404118 | 69.297359 | 1.106758 | 1.057142 | 0.049616 | 73.003912 | 65.928088 | 54.218085 | 70.564999 | 69.324997 | 66.827499 | 66.384998 | 67.57 |
CCL | 2018-02-05 | 69.720001 | 70.470001 | 67.919998 | 68.040001 | 62.6278 | 3,518,200 | 69.0375 | 71.081505 | 71.081505 | 67.919998 | 70.5 | 69.553 | 67.685 | 1.643383 | 70.040407 | 69.204222 | 68.251918 | 2.550003 | 1.279379 | 1.338623 | 73.210868 | down | 70.040407 | 69.204222 | 0.836186 | 1.012951 | -0.176765 | 72.839766 | 66.266234 | 44.239646 | 70.309998 | 69.324997 | 66.827499 | 66.384998 | 66.959999 |
CCL | 2018-02-06 | 67.43 | 69.449997 | 66.769997 | 69.269997 | 63.759949 | 4,476,000 | 68.229998 | 70.059503 | 70.059503 | 66.769997 | 69.995999 | 69.714 | 67.7346 | 1.425411 | 69.921883 | 69.209094 | 68.291842 | 2.68 | 1.379423 | 1.472761 | 72.528279 | down | 69.921883 | 69.209094 | 0.712789 | 0.952919 | -0.24013 | 72.564822 | 66.863178 | 50.55112 | 69.734997 | 69.324997 | 66.827499 | 66.384998 | 66.730003 |
CCL | 2018-02-07 | 68.610001 | 69.949997 | 68.379997 | 69.120003 | 63.621891 | 3,122,300 | 69.015 | 69.14475 | 69.949997 | 68.379997 | 69.498 | 69.7885 | 67.7828 | 1.347569 | 69.798517 | 69.202495 | 68.324319 | 1.57 | 1.393036 | 1.482485 | 72.528279 | down | 69.798517 | 69.202495 | 0.596022 | 0.881539 | -0.285517 | 72.483638 | 67.093362 | 49.810692 | 69.734997 | 69.324997 | 67.067499 | 66.384998 | 66.910004 |
CCL | 2018-02-08 | 69.589996 | 69.599998 | 66.75 | 66.760002 | 61.449612 | 3,683,600 | 68.174999 | 69.079875 | 69.599998 | 66.75 | 68.628 | 69.729 | 67.7948 | 1.455006 | 69.331053 | 69.021569 | 68.262974 | 2.849998 | 1.497104 | 1.619236 | 72.528279 | down | 69.331053 | 69.021569 | 0.309484 | 0.767128 | -0.457645 | 72.639012 | 66.818989 | 39.906509 | 69.724999 | 69.324997 | 67.067499 | 66.384998 | 67.629997 |
CCL | 2018-02-09 | 67.300003 | 67.620003 | 64.800003 | 67.07 | 61.734951 | 5,188,900 | 66.697502 | 68.627437 | 68.627437 | 64.800003 | 68.052001 | 69.6425 | 67.806 | 1.560725 | 68.983199 | 68.877009 | 68.21619 | 2.82 | 1.591597 | 1.739312 | 71.42794 | down | 68.983199 | 68.877009 | 0.10619 | 0.634941 | -0.528751 | 72.76395 | 66.52105 | 41.550532 | 68.75 | 68.75 | 67.067499 | 66.384998 | 67.849998 |
CCL | 2018-02-12 | 67.57 | 68.949997 | 67.559998 | 68.769997 | 63.299725 | 3,146,000 | 68.212498 | 67.66247 | 68.949997 | 67.559998 | 68.198 | 69.5965 | 67.8674 | 1.572763 | 68.950398 | 68.869082 | 68.237908 | 1.879997 | 1.612197 | 1.753381 | 71.42794 | down | 68.950398 | 68.869082 | 0.081317 | 0.524216 | -0.442899 | 72.742026 | 66.450974 | 49.680533 | 68.545002 | 68.75 | 66.672499 | 66.384998 | 67.059998 |
CCL | 2018-02-13 | 68.610001 | 69.07 | 68.230003 | 68.75 | 63.281307 | 2,051,600 | 68.665001 | 67.937484 | 69.07 | 67.937484 | 68.094 | 69.608 | 67.9296 | 1.5653 | 68.919568 | 68.860261 | 68.25799 | 0.839997 | 1.55704 | 1.662042 | 71.42794 | down | 68.919568 | 68.860261 | 0.059307 | 0.431234 | -0.371927 | 72.738601 | 66.477399 | 49.593149 | 68.545002 | 68.75 | 66.59 | 66.384998 | 66.199997 |
CCL | 2018-02-14 | 68.269997 | 70.07 | 68.089996 | 69.919998 | 64.358246 | 2,740,200 | 69.087498 | 68.301242 | 70.07 | 68.089996 | 68.253999 | 69.6315 | 68.008 | 1.566331 | 69.07348 | 68.93876 | 68.323167 | 1.980004 | 1.587252 | 1.693839 | 71.42794 | down | 69.07348 | 68.93876 | 0.13472 | 0.371931 | -0.237211 | 72.764162 | 66.498838 | 54.622296 | 68.145001 | 68.75 | 66.59 | 66.384998 | 64.410004 |
CCL | 2018-02-15 | 69.900002 | 70.089996 | 69.190002 | 69.599998 | 64.063705 | 2,499,500 | 69.695 | 68.69437 | 70.089996 | 68.69437 | 68.821999 | 69.6605 | 68.055 | 1.559769 | 69.154483 | 68.987741 | 68.373239 | 0.899994 | 1.538162 | 1.614454 | 71.42794 | down | 69.154483 | 68.987741 | 0.166742 | 0.330893 | -0.164151 | 72.780038 | 66.540962 | 53.062939 | 67.635002 | 68.75 | 66.952497 | 66.384998 | 65.800003 |
CCL | 2018-02-16 | 69.160004 | 69.889999 | 68.550003 | 69.5 | 63.971668 | 2,286,200 | 69.275002 | 69.194685 | 69.889999 | 68.550003 | 69.307999 | 69.7075 | 68.1262 | 1.538885 | 69.207639 | 69.025686 | 68.417426 | 1.339996 | 1.524007 | 1.587008 | 71.42794 | down | 69.207639 | 69.025686 | 0.181954 | 0.301105 | -0.119152 | 72.78527 | 66.62973 | 52.557998 | 67.445 | 68.75 | 67.167498 | 66.384998 | 65.730003 |
CCL | 2018-02-20 | 69.330002 | 69.980003 | 69.040001 | 69.449997 | 63.92564 | 1,869,300 | 69.450001 | 69.234843 | 69.980003 | 69.040001 | 69.443999 | 69.737 | 68.194 | 1.527396 | 69.244925 | 69.057116 | 68.457919 | 0.940002 | 1.482292 | 1.522308 | 71.42794 | down | 69.244925 | 69.057116 | 0.187809 | 0.278446 | -0.090637 | 72.791792 | 66.682208 | 52.290045 | 67.445 | 68.75 | 67.232498 | 66.384998 | 64.639999 |
CCL | 2018-02-21 | 70.07 | 70.559998 | 69.510002 | 69.580002 | 64.045296 | 2,914,000 | 69.93 | 69.342422 | 70.559998 | 69.342422 | 69.609999 | 69.7905 | 68.262 | 1.500661 | 69.296475 | 69.095848 | 68.501922 | 1.110001 | 1.4557 | 1.481077 | 71.42794 | down | 69.296475 | 69.095848 | 0.200627 | 0.262882 | -0.062255 | 72.791823 | 66.789177 | 52.961507 | 67.680001 | 68.75 | 67.514999 | 66.66 | 65.580002 |
CCL | 2018-02-22 | 69.239998 | 69.339996 | 68.089996 | 68.199997 | 63.183704 | 2,492,600 | 68.717497 | 69.636211 | 69.636211 | 68.089996 | 69.265999 | 69.642 | 68.2878 | 1.503913 | 69.127786 | 69.029489 | 68.490082 | 1.490006 | 1.458151 | 1.48197 | 71.42794 | down | 69.127786 | 69.029489 | 0.098297 | 0.229965 | -0.131668 | 72.649827 | 66.634173 | 45.621641 | 67.680001 | 68.75 | 67.52 | 66.665 | 64.620003 |
CCL | 2018-02-23 | 68.43 | 68.779999 | 68.230003 | 68.760002 | 63.702507 | 2,042,000 | 68.550001 | 69.176854 | 69.176854 | 68.230003 | 69.098 | 69.542 | 68.3224 | 1.492108 | 69.071204 | 69.009527 | 68.500667 | 0.580002 | 1.395426 | 1.391773 | 71.42794 | down | 69.071204 | 69.009527 | 0.061677 | 0.196308 | -0.134631 | 72.526216 | 66.557784 | 48.727004 | 69.059998 | 68.75 | 67.52 | 66.665 | 64.489998 |
CCL | 2018-02-26 | 68.75 | 68.980003 | 68.5 | 68.639999 | 63.591339 | 1,643,600 | 68.717501 | 68.863427 | 68.980003 | 68.5 | 68.925999 | 69.3915 | 68.3642 | 1.418269 | 69.004865 | 68.982155 | 68.506131 | 0.480003 | 1.330038 | 1.300596 | 71.42794 | down | 69.004865 | 68.982155 | 0.02271 | 0.161588 | -0.138878 | 72.228038 | 66.554961 | 48.093201 | 69.324997 | 68.75 | 67.52 | 66.665 | 64.980003 |
CCL | 2018-02-27 | 68.739998 | 68.800003 | 67.480003 | 67.489998 | 62.525917 | 3,027,700 | 68.127501 | 68.790464 | 68.800003 | 67.480003 | 68.534 | 69.169 | 68.4058 | 1.34456 | 68.771809 | 68.871625 | 68.466282 | 1.32 | 1.329321 | 1.302536 | 71.42794 | down | 68.771809 | 68.871625 | -0.099816 | 0.109307 | -0.209123 | 71.858119 | 66.47988 | 42.401326 | 69.020001 | 68.75 | 67.52 | 66.665 | 65.510002 |
CCL | 2018-02-28 | 67.849998 | 68.089996 | 66.900002 | 66.910004 | 61.988594 | 3,182,000 | 67.4375 | 68.458982 | 68.458982 | 66.900002 | 68 | 68.925 | 68.4404 | 1.285377 | 68.485377 | 68.726319 | 68.405252 | 1.189994 | 1.319369 | 1.291282 | 71.368846 | down | 68.485377 | 68.726319 | -0.240942 | 0.039257 | -0.2802 | 71.495753 | 66.354246 | 39.840354 | 68.73 | 68.75 | 67.7525 | 66.665 | 64.510002 |
CCL | 2018-03-01 | 66.610001 | 67.300003 | 65.669998 | 65.980003 | 61.126995 | 2,797,500 | 66.390001 | 67.948241 | 67.948241 | 65.669998 | 67.556001 | 68.6435 | 68.441 | 1.282896 | 68.099935 | 68.522888 | 68.310144 | 1.630005 | 1.341558 | 1.325155 | 70.460464 | down | 68.099935 | 68.522888 | -0.422954 | -0.053185 | -0.369769 | 71.209291 | 66.077708 | 36.077585 | 68.114998 | 68.75 | 68.000002 | 66.665 | 64.860001 |
CCL | 2018-03-02 | 65.709999 | 65.790001 | 64.519997 | 64.970001 | 60.191277 | 3,749,400 | 65.2475 | 67.169121 | 67.169121 | 64.519997 | 66.798001 | 68.3365 | 68.4084 | 1.39164 | 67.618407 | 68.259712 | 68.179158 | 1.460006 | 1.350018 | 1.33864 | 69.170918 | down | 67.618407 | 68.259712 | -0.641305 | -0.170809 | -0.470496 | 71.119781 | 65.553219 | 32.488845 | 67.539998 | 68.609997 | 68.924999 | 67.544998 | 63.099998 |
CCL | 2018-03-05 | 65.129997 | 65.849998 | 64.82 | 65.190002 | 60.395103 | 3,380,800 | 65.247499 | 66.20831 | 66.20831 | 64.82 | 66.108002 | 68.0985 | 68.3496 | 1.503694 | 67.244806 | 68.032326 | 68.061936 | 1.029998 | 1.32716 | 1.307776 | 69.170918 | down | 67.244806 | 68.032326 | -0.78752 | -0.294151 | -0.493369 | 71.105887 | 65.091113 | 34.028239 | 67.539998 | 68.609997 | 69.164999 | 67.544998 | 63.639999 |
CCL | 2018-03-06 | 65.599998 | 66.150002 | 65.099998 | 66.150002 | 61.284481 | 2,971,900 | 65.75 | 65.727905 | 66.150002 | 65.099998 | 65.840002 | 68.004 | 68.3186 | 1.565675 | 67.076375 | 67.892894 | 67.986958 | 1.050004 | 1.307363 | 1.281998 | 69.170918 | down | 67.076375 | 67.892894 | -0.81652 | -0.398625 | -0.417895 | 71.13535 | 64.872651 | 40.413164 | 66.929997 | 68.609997 | 69.254999 | 67.634998 | 63.75 |
CCL | 2018-03-07 | 65.839996 | 66.080002 | 65.129997 | 66.010002 | 61.154789 | 2,245,900 | 65.764999 | 65.738952 | 66.080002 | 65.129997 | 65.660002 | 67.841 | 68.312 | 1.596333 | 66.912317 | 67.753421 | 67.909431 | 1.020005 | 1.286837 | 1.255799 | 69.170918 | down | 66.912317 | 67.753421 | -0.841104 | -0.487121 | -0.353983 | 71.033667 | 64.648334 | 39.808087 | 66.75 | 68.609997 | 69.469999 | 68.200001 | 62.939999 |
CCL | 2018-03-08 | 66.449997 | 66.970001 | 66.379997 | 66.730003 | 61.821835 | 2,369,400 | 66.6325 | 65.751976 | 66.970001 | 65.751976 | 65.810002 | 67.7215 | 68.3196 | 1.584965 | 66.884269 | 67.677612 | 67.863179 | 0.959999 | 1.263492 | 1.226219 | 69.170918 | down | 66.884269 | 67.677612 | -0.793343 | -0.548365 | -0.244978 | 70.891431 | 64.55157 | 44.417205 | 66.75 | 68.404999 | 69.769999 | 68.5 | 64.080002 |
CCL | 2018-03-09 | 67 | 67.510002 | 66.720001 | 67.470001 | 62.507401 | 2,700,100 | 67.175001 | 66.192238 | 67.510002 | 66.192238 | 66.310002 | 67.757 | 68.3552 | 1.570178 | 66.974382 | 67.662233 | 67.84776 | 0.790001 | 1.229671 | 1.182597 | 69.170918 | down | 66.974382 | 67.662233 | -0.687852 | -0.576262 | -0.11159 | 70.897357 | 64.616644 | 48.760015 | 66.66 | 68.404999 | 69.769999 | 68.5 | 64.169998 |
CCL | 2018-03-12 | 67.580002 | 67.75 | 67.120003 | 67.360001 | 62.405487 | 1,926,700 | 67.452502 | 66.683619 | 67.75 | 66.683619 | 66.744002 | 67.7715 | 68.3672 | 1.56483 | 67.033708 | 67.639846 | 67.828632 | 0.629997 | 1.186837 | 1.127337 | 69.170918 | down | 67.033708 | 67.639846 | -0.606138 | -0.582238 | -0.023901 | 70.901161 | 64.64184 | 48.157673 | 66.304997 | 68.004998 | 69.769999 | 68.5 | 65.269997 |
CCL | 2018-03-13 | 67.709999 | 68.300003 | 67.440002 | 67.57 | 62.60004 | 2,227,700 | 67.755001 | 67.06806 | 68.300003 | 67.06806 | 67.028001 | 67.711501 | 68.389 | 1.547439 | 67.116214 | 67.634672 | 67.81849 | 0.940002 | 1.169206 | 1.108604 | 69.170918 | down | 67.116214 | 67.634672 | -0.518458 | -0.569482 | 0.051024 | 70.806379 | 64.616622 | 49.441719 | 66.41 | 67.539998 | 69.944998 | 68.5 | 65.059998 |
CCL | 2018-03-14 | 67.669998 | 67.730003 | 66.779999 | 66.959999 | 62.034908 | 2,151,700 | 67.285 | 67.411531 | 67.730003 | 66.779999 | 67.218001 | 67.622 | 68.4008 | 1.535935 | 67.092181 | 67.584696 | 67.784823 | 0.950004 | 1.153549 | 1.092744 | 69.170918 | down | 67.092181 | 67.584696 | -0.492515 | -0.554088 | 0.061573 | 70.693871 | 64.55013 | 45.886405 | 66.41 | 67.539998 | 69.817497 | 68.5 | 65.879997 |
CCL | 2018-03-15 | 67.220001 | 67.330002 | 66.68 | 66.730003 | 61.821835 | 2,910,900 | 66.990002 | 67.348265 | 67.348265 | 66.68 | 67.218001 | 67.462501 | 68.4004 | 1.447846 | 67.036461 | 67.521386 | 67.743458 | 0.650002 | 1.117581 | 1.04847 | 69.170918 | down | 67.036461 | 67.521386 | -0.484924 | -0.540256 | 0.055331 | 70.358193 | 64.566808 | 44.584606 | 66.560002 | 67.539998 | 69.529997 | 68.5 | 66.269997 |
CCL | 2018-03-16 | 66.82 | 67.07 | 66.330002 | 66.910004 | 61.988594 | 3,955,300 | 66.782502 | 67.169133 | 67.169133 | 66.330002 | 67.106001 | 67.328001 | 68.4006 | 1.361181 | 67.017006 | 67.476098 | 67.710773 | 0.739998 | 1.090611 | 1.017622 | 69.170918 | down | 67.017006 | 67.476098 | -0.459092 | -0.524023 | 0.064931 | 70.050363 | 64.605639 | 45.878704 | 66.700001 | 67.539998 | 69.529997 | 68.5 | 65.540001 |
CCL | 2018-03-19 | 67.169998 | 68 | 66.980003 | 67.629997 | 62.655628 | 3,477,100 | 67.445 | 66.975817 | 68 | 66.975817 | 67.160001 | 67.234501 | 68.4162 | 1.264958 | 67.111313 | 67.487498 | 67.707606 | 1.089996 | 1.090567 | 1.02486 | 69.170918 | down | 67.111313 | 67.487498 | -0.376185 | -0.494455 | 0.11827 | 69.764416 | 64.704585 | 50.825405 | 66.715 | 67.539998 | 69.524998 | 68.5 | 66.07 |
CCL | 2018-03-20 | 68.010002 | 68.949997 | 67.709999 | 67.849998 | 62.859436 | 4,205,000 | 68.129999 | 67.210408 | 68.949997 | 67.210408 | 67.216 | 67.154501 | 68.4472 | 1.164037 | 67.224957 | 67.51435 | 67.71319 | 1.32 | 1.106955 | 1.054374 | 69.170918 | down | 67.224957 | 67.51435 | -0.289393 | -0.453443 | 0.16405 | 69.482575 | 64.826427 | 52.261225 | 67.639999 | 67.539998 | 68.75 | 68.5 | 64.309998 |
CCL | 2018-03-21 | 67.879997 | 68.150002 | 66.82 | 67.059998 | 62.127552 | 4,586,300 | 67.477499 | 67.670204 | 68.150002 | 66.82 | 67.236 | 67.028501 | 68.4674 | 1.014449 | 67.199578 | 67.480694 | 67.687574 | 1.330002 | 1.122887 | 1.081937 | 69.170918 | down | 67.199578 | 67.480694 | -0.281116 | -0.418978 | 0.137862 | 69.057398 | 64.999603 | 46.958925 | 67.639999 | 67.539998 | 68.647501 | 68.5 | 64.360001 |
CCL | 2018-03-22 | 68.720001 | 69.110001 | 65.970001 | 66.199997 | 61.330807 | 6,151,000 | 67.5 | 67.573851 | 69.110001 | 65.970001 | 67.129999 | 66.928501 | 68.4388 | 0.991199 | 67.045797 | 67.385828 | 67.629238 | 3.14 | 1.266966 | 1.287743 | 69.170918 | down | 67.045797 | 67.385828 | -0.340031 | -0.403188 | 0.063157 | 68.910898 | 64.946103 | 41.967194 | 67.540001 | 67.539998 | 68.647501 | 68.5 | 63.060001 |
CCL | 2018-03-23 | 67.349998 | 67.5 | 64.410004 | 64.410004 | 59.672466 | 5,608,500 | 65.917502 | 67.536926 | 67.536926 | 64.410004 | 66.629999 | 66.711001 | 68.368 | 1.044014 | 66.64029 | 67.165396 | 67.502994 | 3.089996 | 1.397183 | 1.467968 | 69.170918 | down | 66.64029 | 67.165396 | -0.525106 | -0.427572 | -0.097534 | 68.799028 | 64.622973 | 33.891785 | 66.760003 | 67.485001 | 68.4475 | 68.5 | 64.110001 |
CCL | 2018-03-26 | 65.050003 | 65.830002 | 64.5 | 65.800003 | 60.960228 | 4,491,000 | 65.295002 | 66.727214 | 66.727214 | 64.5 | 66.264 | 66.569001 | 68.308 | 0.95738 | 66.511015 | 67.064256 | 67.43621 | 1.419998 | 1.398812 | 1.463171 | 69.170918 | down | 66.511015 | 67.064256 | -0.553241 | -0.452706 | -0.100535 | 68.48376 | 64.654242 | 43.055184 | 66.760003 | 67.485001 | 68.192501 | 68.684998 | 62.849998 |
CCL | 2018-03-27 | 66.080002 | 66.889999 | 65.260002 | 65.730003 | 60.895378 | 4,917,100 | 65.990002 | 66.011108 | 66.889999 | 65.260002 | 65.840001 | 66.481001 | 68.2288 | 0.94912 | 66.390859 | 66.965423 | 67.3693 | 1.629997 | 1.415326 | 1.479854 | 69.170918 | down | 66.390859 | 66.965423 | -0.574563 | -0.477077 | -0.097486 | 68.379241 | 64.582762 | 42.733935 | 66.760003 | 67.485001 | 68.0975 | 68.684998 | 63.299999 |
CCL | 2018-03-28 | 65.769997 | 66.150002 | 64.25 | 64.639999 | 59.885548 | 5,391,100 | 65.2025 | 66.000555 | 66.150002 | 64.25 | 65.356001 | 66.367501 | 68.1512 | 1.027602 | 66.121496 | 66.793169 | 67.262268 | 1.900002 | 1.449945 | 1.521869 | 69.170918 | down | 66.121496 | 66.793169 | -0.671673 | -0.515996 | -0.155676 | 68.422704 | 64.312298 | 37.981621 | 66.680001 | 67.404999 | 68.0975 | 68.684998 | 63.57 |
CCL | 2018-03-29 | 64.82 | 65.949997 | 64.43 | 65.580002 | 60.756409 | 3,710,100 | 65.195 | 65.601527 | 65.949997 | 64.43 | 65.232002 | 66.347501 | 68.0738 | 1.039366 | 66.038189 | 66.703305 | 67.196297 | 1.519997 | 1.454949 | 1.521681 | 69.170918 | down | 66.038189 | 66.703305 | -0.665115 | -0.54582 | -0.119295 | 68.426232 | 64.26877 | 43.787294 | 66.680001 | 66.794998 | 68.215 | 68.684998 | 62.93 |
CCL | 2018-04-02 | 65.68 | 65.919998 | 63.650002 | 64.620003 | 59.867023 | 4,017,100 | 64.967501 | 65.398263 | 65.919998 | 63.650002 | 65.274002 | 66.330001 | 67.985801 | 1.066375 | 65.820007 | 66.548986 | 67.095266 | 2.269996 | 1.513167 | 1.596513 | 69.170918 | down | 65.820007 | 66.548986 | -0.728979 | -0.582452 | -0.146527 | 68.462751 | 64.197251 | 39.699889 | 66.380001 | 66.380001 | 68.215 | 68.684998 | 63.150002 |
CCL | 2018-04-03 | 64.949997 | 65.050003 | 64 | 64.489998 | 59.746578 | 3,023,600 | 64.6225 | 65.182882 | 65.182882 | 64 | 65.012001 | 66.295001 | 67.904401 | 1.11609 | 65.61539 | 66.396468 | 66.993098 | 1.050003 | 1.480084 | 1.541862 | 69.150587 | down | 65.61539 | 66.396468 | -0.781078 | -0.622177 | -0.158901 | 68.52718 | 64.062821 | 39.166689 | 66.380001 | 66.380001 | 68.904999 | 68.684998 | 63.950001 |
CCL | 2018-04-04 | 64.07 | 65.059998 | 63.779999 | 64.980003 | 60.20055 | 3,329,700 | 64.4725 | 64.902691 | 65.059998 | 63.779999 | 64.862001 | 66.236501 | 67.826801 | 1.154105 | 65.517638 | 66.291545 | 66.914153 | 1.279999 | 1.465792 | 1.515676 | 68.967025 | down | 65.517638 | 66.291545 | -0.773907 | -0.652523 | -0.121384 | 68.544711 | 63.92829 | 42.311643 | 66.380001 | 66.380001 | 69.037499 | 68.684998 | 64.059998 |
CCL | 2018-04-05 | 65.199997 | 65.75 | 64.709999 | 65.510002 | 60.691559 | 2,331,800 | 65.292499 | 64.687595 | 65.75 | 64.687595 | 65.036002 | 66.211501 | 67.766801 | 1.164637 | 65.516463 | 66.233653 | 66.859089 | 1.040001 | 1.435378 | 1.468108 | 68.967025 | down | 65.516463 | 66.233653 | -0.71719 | -0.665456 | -0.051733 | 68.540775 | 63.882226 | 45.588254 | 65.575001 | 66.380001 | 68.885 | 68.684998 | 64.019997 |
CCL | 2018-04-06 | 65.620003 | 65.769997 | 63.990002 | 64.510002 | 59.76511 | 3,312,400 | 64.972501 | 64.990047 | 65.769997 | 63.990002 | 64.822002 | 66.100501 | 67.633601 | 1.217224 | 65.361623 | 66.105975 | 66.766968 | 1.779995 | 1.459994 | 1.499297 | 68.967025 | down | 65.361623 | 66.105975 | -0.744352 | -0.681236 | -0.063116 | 68.534949 | 63.666053 | 40.87127 | 65.270001 | 66.380001 | 68.74 | 68.684998 | 64.82 |
CCL | 2018-04-09 | 65.349998 | 65.629997 | 64.779999 | 64.860001 | 60.089371 | 2,250,300 | 65.154999 | 64.981274 | 65.629997 | 64.779999 | 64.870001 | 65.970001 | 67.515601 | 1.202492 | 65.284451 | 66.013681 | 66.692185 | 1.119995 | 1.435708 | 1.461367 | 68.967025 | down | 65.284451 | 66.013681 | -0.72923 | -0.690834 | -0.038396 | 68.374985 | 63.565017 | 43.090723 | 65.270001 | 66.380001 | 68.432499 | 68.684998 | 65.18 |
CCL | 2018-04-10 | 65.529999 | 65.730003 | 61.889999 | 63.099998 | 58.45882 | 8,879,900 | 64.0625 | 65.068136 | 65.730003 | 61.889999 | 64.592001 | 65.757001 | 67.344601 | 1.315319 | 64.948381 | 65.797852 | 66.551315 | 3.840004 | 1.607444 | 1.69923 | 68.907692 | down | 64.948381 | 65.797852 | -0.849471 | -0.722562 | -0.12691 | 68.387638 | 63.126364 | 35.811274 | 64.020001 | 65.5 | 68.074997 | 68.609997 | 65.459999 |
CCL | 2018-04-11 | 63.240002 | 64.599998 | 63.16 | 63.639999 | 58.959103 | 5,543,300 | 63.66 | 64.565318 | 64.599998 | 63.16 | 64.324 | 65.560501 | 67.1786 | 1.323744 | 64.747091 | 65.638011 | 66.437145 | 1.5 | 1.599769 | 1.679307 | 68.907692 | down | 64.747091 | 65.638011 | -0.89092 | -0.756233 | -0.134687 | 68.207989 | 62.913012 | 39.20479 | 63.919998 | 65.5 | 68.074997 | 68.609997 | 64.82 |
CCL | 2018-04-12 | 64.040001 | 64.440002 | 63.110001 | 63.75 | 59.061008 | 3,390,600 | 63.835001 | 64.112659 | 64.440002 | 63.110001 | 63.972 | 65.400001 | 67.0178 | 1.339634 | 64.593693 | 65.498159 | 66.331767 | 1.330001 | 1.5805 | 1.644377 | 68.708132 | down | 64.593693 | 65.498159 | -0.904466 | -0.78588 | -0.118586 | 68.07927 | 62.720732 | 39.901801 | 63.904999 | 65.5 | 67.769997 | 68.609997 | 64.839996 |
CCL | 2018-04-13 | 64.230003 | 64.400002 | 62.740002 | 62.939999 | 58.310589 | 4,409,000 | 63.577502 | 63.97383 | 64.400002 | 62.740002 | 63.657999 | 65.210501 | 66.8444 | 1.407915 | 64.339278 | 65.308665 | 66.198757 | 1.66 | 1.586178 | 1.645939 | 68.507819 | down | 64.339278 | 65.308665 | -0.969387 | -0.822581 | -0.146806 | 68.026331 | 62.39467 | 36.576396 | 63.829998 | 65.5 | 67.679999 | 68.609997 | 64.769997 |
CCL | 2018-04-16 | 63.720001 | 64.300003 | 63.549999 | 64.080002 | 59.366749 | 2,963,400 | 63.912501 | 63.775666 | 64.300003 | 63.549999 | 63.502 | 65.069 | 66.7038 | 1.369817 | 64.29939 | 65.217653 | 66.115668 | 1.360004 | 1.570023 | 1.617346 | 68.507819 | down | 64.29939 | 65.217653 | -0.918264 | -0.841718 | -0.076546 | 67.808634 | 62.329367 | 43.689317 | 63.829998 | 65.5 | 67.5775 | 68.609997 | 65.050003 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.