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 | 2018-04-17 | 64.68 | 65.029999 | 64 | 64.169998 | 59.450123 | 3,574,000 | 64.469999 | 63.844083 | 65.029999 | 63.844083 | 63.716 | 64.896 | 66.5882 | 1.241868 | 64.279483 | 65.140049 | 66.039367 | 1.029999 | 1.53145 | 1.558611 | 68.507819 | down | 64.279483 | 65.140049 | -0.860566 | -0.845487 | -0.015078 | 67.379736 | 62.412265 | 44.221141 | 63.829998 | 65.5 | 67.5325 | 68.609997 | 64.68 |
CCL | 2018-04-18 | 64.599998 | 65.339996 | 64.550003 | 65.269997 | 60.469215 | 3,125,500 | 64.939999 | 64.157041 | 65.339996 | 64.157041 | 64.041999 | 64.767 | 66.5328 | 1.035766 | 64.43187 | 65.149675 | 66.009196 | 1.169998 | 1.505632 | 1.51975 | 68.507819 | down | 64.43187 | 65.149675 | -0.717805 | -0.819951 | 0.102146 | 66.838533 | 62.695468 | 50.388685 | 63.829998 | 65.5 | 67.154997 | 68.609997 | 64.150002 |
CCL | 2018-04-19 | 65.239998 | 65.5 | 64.900002 | 65.059998 | 60.274654 | 4,343,200 | 65.175 | 64.54852 | 65.5 | 64.54852 | 64.303999 | 64.667 | 66.4486 | 0.888862 | 64.528505 | 65.143032 | 65.971973 | 0.599998 | 1.440944 | 1.427774 | 68.507819 | down | 64.528505 | 65.143032 | -0.614527 | -0.778866 | 0.164339 | 66.444724 | 62.889276 | 49.268672 | 63.810001 | 65.5 | 66.974999 | 68.609997 | 64.25 |
CCL | 2018-04-20 | 64.940002 | 65.910004 | 64.940002 | 65.879997 | 61.034344 | 3,844,900 | 65.417501 | 64.86176 | 65.910004 | 64.86176 | 64.891998 | 64.651 | 66.3838 | 0.862298 | 64.736427 | 65.197622 | 65.968366 | 0.970002 | 1.407305 | 1.381997 | 68.507819 | down | 64.736427 | 65.197622 | -0.461195 | -0.715332 | 0.254137 | 66.375596 | 62.926404 | 53.605182 | 63.900002 | 65.5 | 66.974999 | 68.609997 | 62.549999 |
CCL | 2018-04-23 | 65.879997 | 66.559998 | 65.809998 | 66.269997 | 61.395657 | 3,621,100 | 66.129998 | 65.13963 | 66.559998 | 65.13963 | 65.329997 | 64.744 | 66.374 | 0.932391 | 64.972361 | 65.277057 | 65.980194 | 0.75 | 1.360355 | 1.318797 | 68.507819 | down | 64.972361 | 65.277057 | -0.304697 | -0.633205 | 0.328508 | 66.608781 | 62.879219 | 55.551257 | 64.65 | 65.5 | 67.05 | 68.609997 | 62.880001 |
CCL | 2018-04-24 | 66.510002 | 66.75 | 65.150002 | 65.540001 | 60.719341 | 3,303,300 | 65.987501 | 65.634814 | 66.75 | 65.150002 | 65.603998 | 64.731 | 66.3434 | 0.918603 | 65.05969 | 65.296535 | 65.962932 | 1.599998 | 1.377472 | 1.346918 | 68.507819 | down | 65.05969 | 65.296535 | -0.236845 | -0.553933 | 0.317088 | 66.568205 | 62.893795 | 51.220402 | 64.745001 | 65.5 | 67.119999 | 68.609997 | 62.279999 |
CCL | 2018-04-25 | 65.550003 | 66.080002 | 65.239998 | 66.07 | 61.210369 | 3,147,400 | 65.735001 | 65.811158 | 66.080002 | 65.239998 | 65.763999 | 64.748 | 66.2894 | 0.940938 | 65.215122 | 65.353828 | 65.967131 | 0.840004 | 1.339082 | 1.296226 | 68.507819 | down | 65.215122 | 65.353828 | -0.138706 | -0.470888 | 0.332181 | 66.629876 | 62.866124 | 54.022993 | 64.745001 | 65.5 | 67.127499 | 68.609997 | 63.169998 |
CCL | 2018-04-26 | 66.400002 | 66.559998 | 64.099998 | 64.309998 | 59.579826 | 5,282,400 | 65.342499 | 65.773079 | 66.559998 | 64.099998 | 65.613999 | 64.7315 | 66.2006 | 0.945812 | 65.075872 | 65.276508 | 65.902145 | 2.46 | 1.419147 | 1.412604 | 68.507819 | down | 65.075872 | 65.276508 | -0.200635 | -0.416837 | 0.216202 | 66.623124 | 62.839875 | 44.814953 | 65.15 | 65.5 | 67.589999 | 68.609997 | 63.34 |
CCL | 2018-04-27 | 64.370003 | 65.080002 | 63.950001 | 64.360001 | 59.626144 | 3,226,400 | 64.440002 | 65.557789 | 65.557789 | 63.950001 | 65.309999 | 64.6705 | 66.0894 | 0.92737 | 64.965738 | 65.208618 | 65.841669 | 1.130001 | 1.398494 | 1.384343 | 68.507819 | down | 64.965738 | 65.208618 | -0.24288 | -0.382046 | 0.139166 | 66.52524 | 62.815759 | 45.101251 | 65.350001 | 65.5 | 67.589999 | 68.609997 | 60.59 |
CCL | 2018-04-30 | 65.010002 | 65.010002 | 63.040001 | 63.060001 | 58.421764 | 3,950,600 | 64.030002 | 64.998895 | 65.010002 | 63.040001 | 64.668 | 64.5925 | 65.9586 | 0.994981 | 64.672548 | 65.049461 | 65.732584 | 1.970001 | 1.439316 | 1.442909 | 68.353729 | down | 64.672548 | 65.049461 | -0.376913 | -0.381019 | 0.004106 | 66.582462 | 62.602537 | 39.380991 | 64.895001 | 64.695 | 67.539999 | 68.609997 | 61.450001 |
CCL | 2018-05-01 | 63.240002 | 64.139999 | 62.91 | 64.110001 | 59.394539 | 4,537,200 | 63.6 | 64.514448 | 64.514448 | 62.91 | 64.382 | 64.5735 | 65.8508 | 1.000654 | 64.586002 | 64.979872 | 65.668953 | 1.229999 | 1.424365 | 1.421618 | 67.789854 | down | 64.586002 | 64.979872 | -0.393869 | -0.383589 | -0.01028 | 66.574807 | 62.572192 | 45.404064 | 64.83 | 64.389999 | 67.122502 | 68.555001 | 61.330002 |
CCL | 2018-05-02 | 64.239998 | 64.43 | 62.68 | 62.849998 | 58.227207 | 3,822,600 | 63.549999 | 64.057224 | 64.43 | 62.68 | 63.738 | 64.467 | 65.7188 | 1.066307 | 64.318925 | 64.822103 | 65.558406 | 1.75 | 1.447624 | 1.454456 | 67.789854 | down | 64.318925 | 64.822103 | -0.503179 | -0.407507 | -0.095671 | 66.599614 | 62.334385 | 40.237442 | 64.715 | 64.389999 | 67.122502 | 68.555001 | 60.939999 |
CCL | 2018-05-03 | 62.98 | 63.34 | 62.27 | 63.299999 | 58.644112 | 4,182,700 | 62.9725 | 63.803612 | 63.803612 | 62.27 | 63.536 | 64.356499 | 65.5932 | 1.067043 | 64.162167 | 64.709355 | 65.469841 | 1.07 | 1.420651 | 1.416011 | 67.053032 | down | 64.162167 | 64.709355 | -0.547188 | -0.435443 | -0.111745 | 66.490586 | 62.222413 | 42.743347 | 64.51 | 64.32 | 67.122502 | 68.555001 | 61.139999 |
CCL | 2018-05-04 | 63 | 63.810001 | 62.599998 | 63.57 | 58.894257 | 2,228,500 | 63.245 | 63.388056 | 63.810001 | 62.599998 | 63.378 | 64.309499 | 65.5006 | 1.080543 | 64.071064 | 64.624958 | 65.395337 | 1.210003 | 1.405605 | 1.39541 | 67.053032 | down | 64.071064 | 64.624958 | -0.553894 | -0.459133 | -0.09476 | 66.470585 | 62.148414 | 44.253732 | 64.51 | 64.32 | 67.0425 | 68.474999 | 62.169998 |
CCL | 2018-05-07 | 63.639999 | 63.639999 | 62.580002 | 62.93 | 58.301327 | 3,319,400 | 63.1975 | 63.316528 | 63.639999 | 62.580002 | 63.352 | 64.212999 | 65.384 | 1.114441 | 63.895516 | 64.499406 | 65.298657 | 1.059997 | 1.380919 | 1.361869 | 67.053032 | down | 63.895516 | 64.499406 | -0.60389 | -0.488085 | -0.115805 | 66.441882 | 61.984117 | 41.461774 | 64.414999 | 64.32 | 66.737499 | 68.474999 | 63.830002 |
CCL | 2018-05-08 | 63.23 | 63.990002 | 62.950001 | 63.150002 | 58.505142 | 3,589,400 | 63.330001 | 63.257014 | 63.990002 | 62.950001 | 63.16 | 64.215499 | 65.2742 | 1.111866 | 63.780822 | 64.39945 | 65.214396 | 1.060002 | 1.357996 | 1.331682 | 67.053032 | down | 63.780822 | 64.39945 | -0.618628 | -0.514193 | -0.104435 | 66.439231 | 61.991768 | 42.797764 | 64.414999 | 64.32 | 66.380001 | 68.175 | 64.199997 |
CCL | 2018-05-09 | 63.5 | 63.970001 | 63.220001 | 63.950001 | 59.246296 | 3,239,400 | 63.660001 | 63.293508 | 63.970001 | 63.220001 | 63.38 | 64.231 | 65.2034 | 1.105564 | 63.806849 | 64.366157 | 65.164812 | 0.819999 | 1.319568 | 1.280514 | 67.053032 | down | 63.806849 | 64.366157 | -0.559308 | -0.523216 | -0.036092 | 66.442127 | 62.019872 | 47.490728 | 63.675001 | 64.32 | 66.380001 | 68.175 | 65.18 |
CCL | 2018-05-10 | 63.990002 | 64.580002 | 63.959999 | 64.059998 | 59.348206 | 2,256,600 | 64.1475 | 63.476754 | 64.580002 | 63.476754 | 63.532 | 64.246499 | 65.1464 | 1.100627 | 63.845795 | 64.343479 | 65.121486 | 0.630001 | 1.270313 | 1.215462 | 67.053032 | down | 63.845795 | 64.343479 | -0.497684 | -0.51811 | 0.020426 | 66.447754 | 62.045245 | 48.120963 | 63.640001 | 64.32 | 66.380001 | 68.175 | 64.449997 |
CCL | 2018-05-11 | 64.019997 | 64.449997 | 63.52 | 64.019997 | 59.31115 | 2,542,400 | 64.002498 | 63.812127 | 64.449997 | 63.52 | 63.622 | 64.300499 | 65.1072 | 1.058854 | 63.872595 | 64.319517 | 65.078291 | 0.929997 | 1.246005 | 1.186916 | 67.053032 | down | 63.872595 | 64.319517 | -0.446922 | -0.503872 | 0.05695 | 66.418208 | 62.182791 | 47.89583 | 63.425001 | 64.32 | 65.977501 | 68.175 | 63.470001 |
CCL | 2018-05-14 | 64 | 65.18 | 63.779999 | 64.82 | 60.052315 | 2,552,700 | 64.445 | 63.907312 | 65.18 | 63.779999 | 64 | 64.337499 | 65.1042 | 1.063662 | 64.01835 | 64.35659 | 65.068162 | 1.400001 | 1.257004 | 1.208224 | 67.053032 | down | 64.01835 | 64.35659 | -0.33824 | -0.470746 | 0.132506 | 66.464823 | 62.210176 | 52.665493 | 63.725 | 64.32 | 65.825001 | 68.175 | 63 |
CCL | 2018-05-15 | 64.959999 | 65.339996 | 64.650002 | 65.18 | 60.385838 | 3,745,000 | 65.032499 | 64.176156 | 65.339996 | 64.176156 | 64.405999 | 64.387999 | 65.104 | 1.079154 | 64.197065 | 64.417583 | 65.072547 | 0.689994 | 1.216504 | 1.156401 | 67.053032 | down | 64.197065 | 64.417583 | -0.220518 | -0.4207 | 0.200182 | 66.546307 | 62.229691 | 54.676147 | 63.804998 | 64.32 | 65.825001 | 68.175 | 62.400002 |
CCL | 2018-05-16 | 65.279999 | 66 | 65.110001 | 65.459999 | 60.645233 | 2,920,000 | 65.4625 | 64.604328 | 66 | 64.604328 | 64.707999 | 64.397499 | 65.0902 | 1.088126 | 64.391363 | 64.494799 | 65.087742 | 0.889999 | 1.193182 | 1.129761 | 67.053032 | down | 64.391363 | 64.494799 | -0.103437 | -0.357248 | 0.253811 | 66.573752 | 62.221247 | 56.233338 | 64.290001 | 64.51 | 64.76 | 67.294998 | 63.529999 |
CCL | 2018-05-17 | 65.540001 | 65.580002 | 64.57 | 64.82 | 60.052315 | 2,679,700 | 65.127501 | 65.033414 | 65.580002 | 64.57 | 64.859999 | 64.3855 | 65.0664 | 1.08174 | 64.457307 | 64.518888 | 65.077242 | 1.010002 | 1.180098 | 1.117785 | 67.053032 | down | 64.457307 | 64.518888 | -0.061581 | -0.298114 | 0.236533 | 66.54898 | 62.222019 | 51.848453 | 64.290001 | 64.51 | 64.709999 | 67.294998 | 58.540001 |
CCL | 2018-05-18 | 64.910004 | 65.010002 | 64.190002 | 64.839996 | 60.070839 | 2,627,200 | 64.737501 | 65.080457 | 65.080457 | 64.190002 | 65.023999 | 64.333499 | 65.0286 | 1.029871 | 64.516182 | 64.542674 | 65.067938 | 0.82 | 1.154376 | 1.088007 | 67.053032 | down | 64.516182 | 64.542674 | -0.026492 | -0.24379 | 0.217298 | 66.393241 | 62.273758 | 51.974457 | 64.475001 | 64.51 | 64.702499 | 67.294998 | 59.759998 |
CCL | 2018-05-21 | 64.980003 | 65.510002 | 64.580002 | 64.769997 | 60.005985 | 2,252,600 | 64.960001 | 64.908979 | 65.510002 | 64.580002 | 65.013998 | 64.258499 | 64.9746 | 0.931328 | 64.555231 | 64.559513 | 65.056254 | 0.93 | 1.138349 | 1.072206 | 67.053032 | down | 64.555231 | 64.559513 | -0.004282 | -0.195888 | 0.191606 | 66.121155 | 62.395844 | 51.466725 | 64.610001 | 64.51 | 64.664999 | 67.294998 | 58.07 |
CCL | 2018-05-22 | 64.879997 | 65.370003 | 64.709999 | 65.050003 | 60.265396 | 2,800,000 | 65.002501 | 64.93449 | 65.370003 | 64.709999 | 64.987999 | 64.234 | 64.9284 | 0.901819 | 64.631349 | 64.595845 | 65.056009 | 0.660004 | 1.104182 | 1.030986 | 67.053032 | down | 64.631349 | 64.595845 | 0.035504 | -0.14961 | 0.185114 | 66.037638 | 62.430361 | 53.426663 | 64.76 | 64.51 | 64.664999 | 67.09 | 57.16 |
CCL | 2018-05-23 | 64.870003 | 65.330002 | 64.029999 | 64.68 | 59.922615 | 3,523,400 | 64.727501 | 64.968495 | 65.330002 | 64.029999 | 64.831999 | 64.1645 | 64.8706 | 0.800779 | 64.638834 | 64.602079 | 65.041264 | 1.300003 | 1.118169 | 1.057888 | 67.053032 | down | 64.638834 | 64.602079 | 0.036755 | -0.112337 | 0.149092 | 65.766057 | 62.562942 | 50.5232 | 64.76 | 64.51 | 64.664999 | 67.09 | 57.310001 |
CCL | 2018-05-24 | 64.349998 | 64.540001 | 63.709999 | 64.150002 | 59.8946 | 3,276,200 | 64.1875 | 64.847998 | 64.847998 | 63.709999 | 64.698 | 64.1565 | 64.8144 | 0.800048 | 64.563629 | 64.568592 | 65.006312 | 0.970001 | 1.107586 | 1.049099 | 67.053032 | down | 64.563629 | 64.568592 | -0.004963 | -0.090862 | 0.085899 | 65.756595 | 62.556404 | 46.615326 | 64.855 | 64.51 | 64.664999 | 66.689999 | 57.150002 |
CCL | 2018-05-25 | 64.080002 | 64.629997 | 64.07 | 64.25 | 59.987965 | 3,637,600 | 64.2575 | 64.517749 | 64.629997 | 64.07 | 64.58 | 64.151 | 64.7648 | 0.798952 | 64.515379 | 64.544993 | 64.976653 | 0.559997 | 1.068472 | 1.000189 | 67.053032 | down | 64.515379 | 64.544993 | -0.029614 | -0.078612 | 0.048998 | 65.748905 | 62.553095 | 47.441355 | 64.855 | 64.51 | 64.655001 | 66.224999 | 56.759998 |
CCL | 2018-05-29 | 63.689999 | 63.740002 | 62.220001 | 62.549999 | 58.40073 | 4,545,400 | 63.05 | 64.387624 | 64.387624 | 62.220001 | 64.136001 | 64.1255 | 64.6776 | 0.842555 | 64.213012 | 64.397215 | 64.88149 | 2.029999 | 1.137153 | 1.10317 | 66.289511 | down | 64.213012 | 64.397215 | -0.184203 | -0.09973 | -0.084472 | 65.810611 | 62.440389 | 36.968719 | 64.110001 | 64.485001 | 64.700001 | 66.224999 | 56.889999 |
CCL | 2018-05-30 | 62.66 | 63.099998 | 62.349998 | 62.880001 | 58.708851 | 3,175,400 | 62.747499 | 63.718812 | 63.718812 | 62.349998 | 63.702 | 64.064 | 64.5826 | 0.887441 | 64.007934 | 64.284829 | 64.803 | 0.75 | 1.109499 | 1.067853 | 65.928556 | down | 64.007934 | 64.284829 | -0.276895 | -0.135163 | -0.141732 | 65.838881 | 62.289118 | 39.749162 | 63.900002 | 64.485001 | 65.075 | 66.224999 | 57.549999 |
CCL | 2018-05-31 | 63.040001 | 63.200001 | 62.139999 | 62.279999 | 58.148643 | 8,064,200 | 62.665 | 63.233156 | 63.233156 | 62.139999 | 63.222 | 64.0355 | 64.4712 | 0.936289 | 63.742098 | 64.136323 | 64.704059 | 1.060002 | 1.105963 | 1.067068 | 65.871203 | down | 63.742098 | 64.136323 | -0.394225 | -0.186976 | -0.20725 | 65.908077 | 62.162922 | 36.588866 | 63.825001 | 64.349999 | 65.122501 | 66.224999 | 57.939999 |
CCL | 2018-06-01 | 62.68 | 63.220001 | 62.610001 | 63.169998 | 58.97961 | 3,127,300 | 62.92 | 62.949078 | 63.220001 | 62.610001 | 63.025999 | 64.029 | 64.3934 | 0.942097 | 63.654082 | 64.064743 | 64.6439 | 0.940002 | 1.094109 | 1.054361 | 65.871203 | down | 63.654082 | 64.064743 | -0.410661 | -0.231713 | -0.178948 | 65.913193 | 62.144806 | 43.734832 | 63.825001 | 64.349999 | 65.122501 | 66.224999 | 58.82 |
CCL | 2018-06-04 | 63.389999 | 63.580002 | 63.040001 | 63.34 | 59.138332 | 2,827,900 | 63.337501 | 62.934539 | 63.580002 | 62.934539 | 62.843999 | 64.0175 | 64.3362 | 0.94937 | 63.605762 | 64.011059 | 64.592766 | 0.540001 | 1.05453 | 1.002925 | 65.871203 | down | 63.605762 | 64.011059 | -0.405297 | -0.26643 | -0.138867 | 65.91624 | 62.118759 | 45.0096 | 63.755001 | 64.07 | 65.325 | 66.224999 | 57.990002 |
CCL | 2018-06-05 | 60.68 | 61.73 | 60.490002 | 60.59 | 56.570747 | 11,535,300 | 60.872501 | 63.13602 | 63.13602 | 60.490002 | 62.452 | 63.9005 | 64.2598 | 1.201229 | 63.141799 | 63.757647 | 64.435795 | 2.849998 | 1.182778 | 1.187632 | 64.672898 | down | 63.141799 | 63.757647 | -0.615848 | -0.336313 | -0.279535 | 66.302958 | 61.498041 | 32.272138 | 62.910002 | 63.245001 | 65.425 | 66.224999 | 58.400002 |
CCL | 2018-06-06 | 60.369999 | 61.5 | 60.299999 | 61.450001 | 57.373707 | 4,817,200 | 60.905 | 62.00426 | 62.00426 | 60.299999 | 62.166 | 63.8155 | 64.1728 | 1.312155 | 62.881522 | 63.58671 | 64.318705 | 1.200001 | 1.184008 | 1.188869 | 64.466607 | down | 62.881522 | 63.58671 | -0.705188 | -0.410088 | -0.2951 | 66.43981 | 61.191189 | 38.165456 | 62.464998 | 63.15 | 64.795 | 66.224999 | 58.049999 |
CCL | 2018-06-07 | 61.369999 | 61.939999 | 61 | 61.330002 | 57.261662 | 4,265,800 | 61.41 | 61.45463 | 61.939999 | 61 | 61.976 | 63.6845 | 64.0848 | 1.424036 | 62.642827 | 63.419547 | 64.201501 | 0.939999 | 1.166579 | 1.163982 | 64.466607 | down | 62.642827 | 63.419547 | -0.77672 | -0.483415 | -0.293305 | 66.532571 | 60.836428 | 37.672867 | 62.464998 | 63.15 | 64.61 | 66.224999 | 58.400002 |
CCL | 2018-06-08 | 61.029999 | 61.16 | 60.470001 | 60.939999 | 56.89753 | 2,878,600 | 60.9 | 61.432315 | 61.432315 | 60.470001 | 61.53 | 63.5285 | 64.0108 | 1.546375 | 62.380853 | 63.235876 | 64.073599 | 0.860001 | 1.14468 | 1.133584 | 64.215753 | down | 62.380853 | 63.235876 | -0.855023 | -0.557736 | -0.297287 | 66.62125 | 60.43575 | 36.044587 | 62.020001 | 63.15 | 64.5525 | 66.224999 | 58.59 |
CCL | 2018-06-11 | 61 | 61.540001 | 61 | 61.139999 | 57.084267 | 2,225,300 | 61.17 | 61.166157 | 61.540001 | 61 | 61.09 | 63.3845 | 63.922 | 1.630029 | 62.189953 | 63.080626 | 63.958556 | 0.600002 | 1.105775 | 1.080226 | 64.215753 | down | 62.189953 | 63.080626 | -0.890674 | -0.624324 | -0.26635 | 66.644557 | 60.124442 | 37.535594 | 61.940001 | 63.15 | 64.415 | 66.224999 | 59.529999 |
CCL | 2018-06-12 | 61.290001 | 62.459999 | 61.240002 | 62.169998 | 58.045944 | 4,348,400 | 61.79 | 61.168079 | 62.459999 | 61.168079 | 61.406 | 63.252 | 63.873 | 1.614834 | 62.186883 | 63.013172 | 63.888416 | 1.32 | 1.121076 | 1.104203 | 64.215753 | down | 62.186883 | 63.013172 | -0.82629 | -0.664717 | -0.161573 | 66.481668 | 60.022331 | 44.687434 | 61.940001 | 63.15 | 64.415 | 66.224999 | 58.860001 |
CCL | 2018-06-13 | 62.470001 | 63.889999 | 62.389999 | 63.830002 | 59.595829 | 6,936,700 | 63.145 | 61.479039 | 63.889999 | 61.479039 | 61.882 | 63.1845 | 63.8598 | 1.557189 | 62.43967 | 63.073678 | 63.886126 | 1.720001 | 1.163857 | 1.165783 | 64.215753 | down | 62.43967 | 63.073678 | -0.634008 | -0.658575 | 0.024567 | 66.298877 | 60.070123 | 53.856987 | 62.094999 | 63.15 | 64.367499 | 65.614998 | 58.139999 |
CCL | 2018-06-14 | 64.449997 | 65.419998 | 63.810001 | 64.199997 | 59.941277 | 5,777,100 | 64.469998 | 62.31202 | 65.419998 | 62.31202 | 62.455999 | 63.1215 | 63.8442 | 1.484053 | 62.71049 | 63.157109 | 63.898434 | 1.609997 | 1.195724 | 1.210204 | 64.215753 | down | 62.71049 | 63.157109 | -0.44662 | -0.616184 | 0.169565 | 66.089605 | 60.153394 | 55.622842 | 62.859999 | 63.15 | 64.367499 | 65.5 | 58.150002 |
CCL | 2018-06-15 | 64 | 65.260002 | 63.43 | 65.18 | 60.856277 | 5,509,700 | 64.467501 | 63.391009 | 65.260002 | 63.391009 | 63.303999 | 63.1395 | 63.8376 | 1.507732 | 63.090414 | 63.306953 | 63.948692 | 1.830002 | 1.24103 | 1.272184 | 60.984386 | up | 63.090414 | 63.306953 | -0.216539 | -0.536255 | 0.319716 | 66.154965 | 60.124035 | 59.990319 | 62.859999 | 63.15 | 63.9975 | 65.5 | 57.75 |
CCL | 2018-06-18 | 64.279999 | 64.550003 | 63.98 | 64.449997 | 60.174694 | 3,603,600 | 64.315 | 63.929255 | 64.550003 | 63.929255 | 63.965999 | 63.12 | 63.836399 | 1.486961 | 63.299581 | 63.391623 | 63.968351 | 1.2 | 1.238099 | 1.264966 | 60.984386 | up | 63.299581 | 63.391623 | -0.092042 | -0.447412 | 0.35537 | 66.093921 | 60.146078 | 55.60064 | 62.859999 | 63.15 | 63.98 | 65.5 | 57.77 |
CCL | 2018-06-19 | 63.959999 | 64.150002 | 63.07 | 63.470001 | 59.259708 | 3,106,800 | 63.662501 | 64.122127 | 64.150002 | 63.07 | 64.225999 | 63.055 | 63.808599 | 1.438667 | 63.325799 | 63.397429 | 63.948808 | 1.379997 | 1.248234 | 1.276469 | 60.984386 | up | 63.325799 | 63.397429 | -0.071629 | -0.372256 | 0.300626 | 65.932334 | 60.177665 | 50.281469 | 62.945 | 63.15 | 63.8725 | 65.5 | 57.669998 |
CCL | 2018-06-20 | 63.919998 | 64 | 62.630001 | 63 | 58.820881 | 3,974,700 | 63.3875 | 63.892314 | 64 | 62.630001 | 64.059999 | 62.9525 | 63.806599 | 1.359922 | 63.275676 | 63.36799 | 63.9116 | 1.369999 | 1.256932 | 1.285822 | 60.984386 | up | 63.275676 | 63.36799 | -0.092313 | -0.316267 | 0.223954 | 65.672344 | 60.232656 | 47.913992 | 62.945 | 63.15 | 64.0225 | 65.5 | 58.220001 |
CCL | 2018-06-21 | 62.919998 | 63.490002 | 62.18 | 62.400002 | 58.260689 | 2,829,400 | 62.747501 | 63.639907 | 63.639907 | 62.18 | 63.7 | 62.8385 | 63.7818 | 1.301809 | 63.140957 | 63.296287 | 63.852321 | 1.310002 | 1.260723 | 1.28824 | 60.984386 | up | 63.140957 | 63.296287 | -0.155329 | -0.28408 | 0.12875 | 65.442119 | 60.234881 | 45.001023 | 63.209999 | 63.15 | 64.062499 | 65.5 | 58.73 |
CCL | 2018-06-22 | 62.66 | 63.75 | 62.599998 | 63.529999 | 59.315731 | 5,053,800 | 63.134999 | 63.193704 | 63.75 | 62.599998 | 63.37 | 62.8075 | 63.7774 | 1.276062 | 63.20081 | 63.313599 | 63.839681 | 1.349998 | 1.267099 | 1.294416 | 60.984386 | up | 63.20081 | 63.313599 | -0.112789 | -0.249822 | 0.137033 | 65.359624 | 60.255375 | 51.038313 | 63.33 | 62.940001 | 64.400001 | 65.5 | 59.240002 |
CCL | 2018-06-25 | 60.189999 | 60.509998 | 56.950001 | 58.540001 | 54.656734 | 16,790,000 | 59.0475 | 63.164351 | 63.164351 | 56.950001 | 62.188001 | 62.522 | 63.6894 | 1.546454 | 62.483762 | 62.959999 | 63.631851 | 6.579998 | 1.646592 | 1.822974 | 64.198921 | down | 62.483762 | 62.959999 | -0.476237 | -0.295105 | -0.181132 | 65.614908 | 59.429091 | 33.533061 | 61.185 | 61.230002 | 64.400001 | 65.5 | 58.619999 |
CCL | 2018-06-26 | 58.540001 | 60 | 58 | 59.759998 | 55.795807 | 6,526,300 | 59.075 | 61.105926 | 61.105926 | 58 | 61.446 | 62.3825 | 63.602999 | 1.665084 | 62.064722 | 62.722962 | 63.480013 | 2 | 1.671836 | 1.840677 | 64.198921 | down | 62.064722 | 62.722962 | -0.65824 | -0.367732 | -0.290508 | 65.712667 | 59.052333 | 39.038254 | 61.185 | 61.230002 | 64.4925 | 65.5 | 58.849998 |
CCL | 2018-06-27 | 60.299999 | 60.299999 | 58.049999 | 58.07 | 54.217918 | 5,691,400 | 59.179999 | 60.090463 | 60.299999 | 58.049999 | 60.46 | 62.142 | 63.481 | 1.917659 | 61.450149 | 62.378298 | 63.267856 | 2.25 | 1.713133 | 1.881609 | 64.198921 | down | 61.450149 | 62.378298 | -0.928149 | -0.479815 | -0.448334 | 65.977317 | 58.306682 | 34.745135 | 61.105002 | 61.185 | 64.56 | 65.5 | 59.049999 |
CCL | 2018-06-28 | 58.099998 | 58.189999 | 56.790001 | 57.16 | 53.368282 | 5,905,800 | 57.56 | 59.635231 | 59.635231 | 56.790001 | 59.412 | 61.886 | 63.3188 | 2.2167 | 60.790126 | 61.991757 | 63.028332 | 1.399998 | 1.690766 | 1.833448 | 62.990343 | down | 60.790126 | 61.991757 | -1.201631 | -0.624178 | -0.577453 | 66.319401 | 57.452599 | 32.662235 | 60.670002 | 61.105 | 64.635 | 65.5 | 58.41 |
CCL | 2018-06-29 | 57.16 | 58.139999 | 57.07 | 57.310001 | 53.508331 | 4,986,100 | 57.42 | 58.597615 | 58.597615 | 57.07 | 58.168 | 61.593 | 63.1638 | 2.416343 | 60.254722 | 61.644961 | 62.804084 | 1.069999 | 1.646426 | 1.757103 | 62.876308 | down | 60.254722 | 61.644961 | -1.390238 | -0.77739 | -0.612848 | 66.425687 | 56.760313 | 33.371279 | 60.470002 | 61.105 | 64.635 | 65.5 | 58.689999 |
CCL | 2018-07-02 | 56.830002 | 57.439999 | 56.549999 | 57.150002 | 53.358948 | 5,315,100 | 56.992501 | 58.008808 | 58.008808 | 56.549999 | 57.89 | 61.2835 | 62.9892 | 2.5722 | 59.777073 | 61.312001 | 62.582355 | 0.89 | 1.592395 | 1.670393 | 62.006177 | down | 59.777073 | 61.312001 | -1.534928 | -0.928898 | -0.60603 | 66.427899 | 56.139101 | 32.972462 | 60.275 | 60.984999 | 64.6825 | 65.5 | 58.599998 |
CCL | 2018-07-03 | 57.139999 | 57.18 | 56.450001 | 56.759998 | 52.994816 | 4,037,400 | 56.8825 | 57.500654 | 57.500654 | 56.450001 | 57.29 | 61.092 | 62.799 | 2.762109 | 59.312908 | 60.974815 | 62.354027 | 0.729999 | 1.530796 | 1.576353 | 61.54406 | down | 59.312908 | 60.974815 | -1.661908 | -1.0755 | -0.586408 | 66.616218 | 55.567782 | 31.969525 | 60.100001 | 60.935 | 64.6825 | 65.5 | 59.34 |
CCL | 2018-07-05 | 57.07 | 57.150002 | 56.529999 | 56.889999 | 53.116192 | 4,248,800 | 56.91 | 57.191577 | 57.191577 | 56.529999 | 57.054 | 60.864 | 62.626 | 2.914976 | 58.940152 | 60.672236 | 62.139752 | 0.620003 | 1.465739 | 1.480718 | 61.282155 | down | 58.940152 | 60.672236 | -1.732084 | -1.206817 | -0.525267 | 66.693952 | 55.034047 | 32.704329 | 60.100001 | 60.935 | 64.297501 | 65.5 | 59.599998 |
CCL | 2018-07-06 | 56.93 | 58 | 56.73 | 57.549999 | 53.732407 | 4,357,600 | 57.3025 | 57.050788 | 58 | 56.73 | 57.132 | 60.675 | 62.4556 | 3.004345 | 58.726283 | 60.44096 | 61.959761 | 1.27 | 1.451758 | 1.459646 | 61.282155 | down | 58.726283 | 60.44096 | -1.714677 | -1.308389 | -0.406288 | 66.683689 | 54.66631 | 36.456815 | 58.48 | 60.935 | 64.192501 | 65.5 | 58.990002 |
CCL | 2018-07-09 | 57.5 | 58.009998 | 57.25 | 57.939999 | 54.096535 | 4,122,700 | 57.674999 | 57.176644 | 58.009998 | 57.176644 | 57.257999 | 60.525 | 62.3282 | 3.064703 | 58.605316 | 60.255703 | 61.802124 | 0.759998 | 1.402346 | 1.389682 | 61.282155 | down | 58.605316 | 60.255703 | -1.650387 | -1.376788 | -0.273599 | 66.654406 | 54.395594 | 38.634338 | 58.375 | 60.935 | 64.0875 | 65.5 | 59.32 |
CCL | 2018-07-10 | 57.529999 | 58.860001 | 57.349998 | 58.82 | 54.918163 | 6,025,500 | 58.14 | 57.425822 | 58.860001 | 57.349998 | 57.591999 | 60.409 | 62.2174 | 3.084045 | 58.638344 | 60.149355 | 61.685178 | 1.510003 | 1.410036 | 1.401714 | 61.282155 | down | 58.638344 | 60.149355 | -1.511011 | -1.403633 | -0.107378 | 66.57709 | 54.240909 | 43.351546 | 58.375 | 60.935 | 64.0875 | 65.5 | 59.200001 |
CCL | 2018-07-11 | 58 | 58.459999 | 57.490002 | 57.990002 | 54.143223 | 5,568,900 | 57.985001 | 57.782911 | 58.459999 | 57.490002 | 57.838 | 60.2 | 62.116 | 3.100018 | 58.538599 | 59.989403 | 61.540269 | 1.329998 | 1.404319 | 1.394542 | 61.282155 | down | 58.538599 | 59.989403 | -1.450803 | -1.413067 | -0.037736 | 66.400037 | 53.999963 | 40.211819 | 57.655001 | 60.935 | 63.9125 | 65.5 | 59.830002 |
CCL | 2018-07-12 | 58.310001 | 58.549999 | 58.009998 | 58.400002 | 54.526024 | 3,451,500 | 58.3175 | 57.883956 | 58.549999 | 57.883956 | 58.14 | 59.9285 | 62.0018 | 3.001587 | 58.517277 | 59.871669 | 61.417121 | 0.559997 | 1.34401 | 1.311088 | 61.282155 | down | 58.517277 | 59.871669 | -1.354393 | -1.401332 | 0.046939 | 65.931675 | 53.925325 | 42.429892 | 57.655001 | 60.935 | 63.077502 | 64.800002 | 60.580002 |
CCL | 2018-07-13 | 58.02 | 58.619999 | 57.91 | 58.049999 | 54.199238 | 3,241,000 | 58.15 | 58.100728 | 58.619999 | 57.91 | 58.24 | 59.621 | 61.9058 | 2.852266 | 58.445388 | 59.736731 | 61.285077 | 0.709999 | 1.298724 | 1.250979 | 61.282155 | down | 58.445388 | 59.736731 | -1.291343 | -1.379334 | 0.087991 | 65.325531 | 53.916469 | 41.030498 | 57.655001 | 60.935 | 62.807499 | 63.9 | 60.75 |
CCL | 2018-07-16 | 58.23 | 58.57 | 57.630001 | 58.400002 | 54.526024 | 2,864,300 | 58.207501 | 58.125364 | 58.57 | 57.630001 | 58.332001 | 59.282 | 61.8078 | 2.542925 | 58.438405 | 59.637714 | 61.171937 | 0.939999 | 1.273101 | 1.219881 | 61.282155 | down | 58.438405 | 59.637714 | -1.199309 | -1.343329 | 0.144021 | 64.36785 | 54.19615 | 43.053155 | 57.655001 | 60.935 | 62.807499 | 63.594999 | 61.450001 |
CCL | 2018-07-17 | 58.32 | 58.860001 | 58.18 | 58.59 | 54.703419 | 2,398,900 | 58.4875 | 58.166432 | 58.860001 | 58.166432 | 58.286001 | 58.989 | 61.7082 | 2.235086 | 58.461728 | 59.560105 | 61.070684 | 0.680001 | 1.230736 | 1.165893 | 61.282155 | down | 58.461728 | 59.560105 | -1.098378 | -1.294339 | 0.195961 | 63.459172 | 54.518828 | 44.172604 | 57.695 | 60.935 | 62.585 | 63.594999 | 61.869999 |
CCL | 2018-07-18 | 59.130001 | 59.779999 | 59 | 59.529999 | 55.581062 | 4,563,200 | 59.36 | 58.326966 | 59.779999 | 58.326966 | 58.594 | 58.792 | 61.6402 | 1.97822 | 58.626077 | 59.557875 | 61.010265 | 1.189999 | 1.227827 | 1.168303 | 61.282155 | down | 58.626077 | 59.557875 | -0.931798 | -1.221831 | 0.290032 | 62.74844 | 54.83556 | 49.465413 | 58.255 | 60.935 | 62.545 | 63.525 | 61 |
CCL | 2018-07-19 | 59.200001 | 59.330002 | 58.740002 | 58.860001 | 54.955509 | 3,811,300 | 59.032502 | 58.843483 | 59.330002 | 58.740002 | 58.686 | 58.585 | 61.5544 | 1.713631 | 58.662065 | 59.506181 | 60.925941 | 0.789997 | 1.196553 | 1.130473 | 61.282155 | down | 58.662065 | 59.506181 | -0.844116 | -1.146288 | 0.302172 | 62.012262 | 55.157738 | 46.109865 | 58.515 | 60.935 | 62.545 | 63.525 | 61.23 |
CCL | 2018-07-20 | 58.720001 | 58.790001 | 58.09 | 58.139999 | 54.283268 | 3,348,900 | 58.435 | 58.937992 | 58.937992 | 58.09 | 58.704 | 58.372 | 61.4382 | 1.460543 | 58.581747 | 59.404982 | 60.816689 | 0.770001 | 1.166085 | 1.094426 | 61.282155 | down | 58.581747 | 59.404982 | -0.823235 | -1.081677 | 0.258442 | 61.293085 | 55.450915 | 42.753433 | 58.564999 | 60.935 | 62.622499 | 63.525 | 61.700001 |
CCL | 2018-07-23 | 58.200001 | 58.400002 | 57.91 | 58.150002 | 54.29261 | 2,433,500 | 58.165001 | 58.686496 | 58.686496 | 57.91 | 58.654 | 58.103 | 61.32 | 0.812003 | 58.515325 | 59.312021 | 60.712113 | 0.490002 | 1.117793 | 1.033983 | 61.256951 | down | 58.515325 | 59.312021 | -0.796696 | -1.024681 | 0.227985 | 59.727006 | 56.478995 | 42.815712 | 58.635001 | 60.855002 | 63.004999 | 63.525 | 61.740002 |
CCL | 2018-07-24 | 58.48 | 58.490002 | 57.389999 | 57.75 | 53.919144 | 4,035,200 | 58.0275 | 58.425749 | 58.490002 | 57.389999 | 58.486 | 58.0635 | 61.1946 | 0.808835 | 58.397583 | 59.196316 | 60.595951 | 1.100003 | 1.116523 | 1.040585 | 61.061756 | down | 58.397583 | 59.196316 | -0.798733 | -0.979491 | 0.180758 | 59.681169 | 56.445831 | 40.89957 | 58.584999 | 60.500002 | 63.004999 | 63.525 | 62.310001 |
CCL | 2018-07-25 | 57.43 | 57.810001 | 56.810001 | 57.77 | 53.93782 | 3,075,600 | 57.455001 | 58.226624 | 58.226624 | 56.810001 | 58.134 | 57.964 | 61.0536 | 0.704873 | 58.301032 | 59.090663 | 60.48513 | 1 | 1.1082 | 1.036527 | 60.419581 | down | 58.301032 | 59.090663 | -0.789631 | -0.941519 | 0.151888 | 59.373747 | 56.554253 | 41.041647 | 58.295 | 60.300002 | 63.004999 | 63.525 | 61.580002 |
CCL | 2018-07-26 | 57.419998 | 57.98 | 57.360001 | 57.669998 | 53.844452 | 3,106,400 | 57.607499 | 57.840812 | 57.98 | 57.360001 | 57.896 | 57.944 | 60.9034 | 0.707378 | 58.203949 | 58.985428 | 60.374732 | 0.619999 | 1.073328 | 0.994874 | 60.419581 | down | 58.203949 | 58.985428 | -0.781479 | -0.909511 | 0.128032 | 59.358756 | 56.529244 | 40.51716 | 58.295 | 60.225001 | 63.0475 | 63.525 | 61.490002 |
CCL | 2018-07-27 | 57.869999 | 58.380001 | 57.68 | 58.220001 | 54.357964 | 3,256,700 | 58.0375 | 57.724156 | 58.380001 | 57.68 | 57.912 | 57.997 | 60.7586 | 0.684898 | 58.206419 | 58.92873 | 60.290233 | 0.710003 | 1.047376 | 0.966387 | 60.419581 | down | 58.206419 | 58.92873 | -0.722311 | -0.872071 | 0.14976 | 59.366797 | 56.627204 | 44.702726 | 58.295 | 60.100001 | 63.0475 | 63.525 | 61.200001 |
CCL | 2018-07-30 | 58.18 | 59 | 58.029999 | 58.73 | 54.834137 | 3,241,500 | 58.485 | 57.880828 | 59 | 57.880828 | 58.028 | 58.068 | 60.6368 | 0.683533 | 58.28697 | 58.914009 | 60.229048 | 0.970001 | 1.041849 | 0.966748 | 60.419581 | down | 58.28697 | 58.914009 | -0.627039 | -0.823065 | 0.196025 | 59.435066 | 56.700934 | 48.333198 | 58.295 | 60.100001 | 63.179999 | 63.525 | 60.950001 |
CCL | 2018-07-31 | 58.84 | 59.5 | 58.650002 | 59.240002 | 55.31031 | 3,243,200 | 59.057501 | 58.182914 | 59.5 | 58.182914 | 58.326 | 58.1725 | 60.5248 | 0.695459 | 58.43359 | 58.938157 | 60.190262 | 0.849998 | 1.028146 | 0.955073 | 60.419581 | down | 58.43359 | 58.938157 | -0.504567 | -0.759365 | 0.254799 | 59.563417 | 56.781583 | 51.745036 | 58.155001 | 58.48 | 63.135 | 63.525 | 61.740002 |
CCL | 2018-08-01 | 59.16 | 59.27 | 58.400002 | 58.619999 | 54.731434 | 2,499,400 | 58.8625 | 58.620207 | 59.27 | 58.400002 | 58.496 | 58.2655 | 60.4018 | 0.616514 | 58.462268 | 58.914589 | 60.128683 | 0.869998 | 1.01685 | 0.946566 | 60.419581 | down | 58.462268 | 58.914589 | -0.452321 | -0.697956 | 0.245635 | 59.498528 | 57.032472 | 47.627466 | 58.155001 | 58.375 | 61.207501 | 61.850001 | 62.060001 |
CCL | 2018-08-02 | 57.950001 | 59.130001 | 57.220001 | 58.849998 | 54.946171 | 4,946,000 | 58.2875 | 58.741354 | 59.130001 | 57.220001 | 58.732 | 58.3635 | 60.2778 | 0.537012 | 58.521919 | 58.909805 | 60.078538 | 1.91 | 1.080646 | 1.042909 | 60.419581 | down | 58.521919 | 58.909805 | -0.387886 | -0.635942 | 0.248056 | 59.437524 | 57.289476 | 49.241087 | 58.155001 | 58.375 | 61.207501 | 61.850001 | 61.990002 |
CCL | 2018-08-03 | 58.939999 | 59.459999 | 58.810001 | 59.049999 | 55.132904 | 2,644,900 | 59.065 | 58.514427 | 59.459999 | 58.514427 | 58.898 | 58.4385 | 60.1652 | 0.521953 | 58.603162 | 58.92019 | 60.038203 | 0.649998 | 1.049885 | 1.003618 | 60.419581 | down | 58.603162 | 58.92019 | -0.317027 | -0.572159 | 0.255132 | 59.482405 | 57.394595 | 50.664555 | 58.155001 | 58.115 | 61.145001 | 61.850001 | 61.860001 |
CCL | 2018-08-06 | 58.509998 | 58.57 | 58.02 | 58.41 | 54.535366 | 2,456,400 | 58.3775 | 58.789713 | 58.789713 | 58.02 | 58.834 | 58.462 | 60.0504 | 0.50874 | 58.573445 | 58.882398 | 59.974352 | 1.029999 | 1.048465 | 1.006256 | 60.419581 | down | 58.573445 | 58.882398 | -0.308953 | -0.519518 | 0.210565 | 59.479481 | 57.444519 | 46.199709 | 58.155001 | 58.115 | 60.887501 | 61.770001 | 62.529999 |
CCL | 2018-08-07 | 58.630001 | 58.73 | 58.220001 | 58.689999 | 54.796787 | 2,708,300 | 58.5675 | 58.583606 | 58.73 | 58.220001 | 58.723999 | 58.4555 | 59.9392 | 0.50474 | 58.591376 | 58.868146 | 59.923985 | 0.509999 | 1.010003 | 0.95663 | 60.419581 | down | 58.591376 | 58.868146 | -0.27677 | -0.470968 | 0.194199 | 59.464981 | 57.446019 | 48.34448 | 58.360001 | 58.115 | 60.787501 | 61.770001 | 62.700001 |
CCL | 2018-08-08 | 59.130001 | 59.259998 | 58.5 | 58.599998 | 54.712757 | 2,232,100 | 58.872499 | 58.575553 | 59.259998 | 58.5 | 58.719999 | 58.486 | 59.8602 | 0.493435 | 58.592703 | 58.848283 | 59.872064 | 0.759998 | 0.992146 | 0.936967 | 60.419581 | down | 58.592703 | 58.848283 | -0.25558 | -0.427891 | 0.17231 | 59.47287 | 57.49913 | 47.686418 | 58.360001 | 58.115 | 60.629999 | 61.65 | 63.950001 |
CCL | 2018-08-09 | 59.09 | 59.59 | 58.849998 | 59.34 | 55.403671 | 3,606,600 | 59.2175 | 58.724026 | 59.59 | 58.724026 | 58.817999 | 58.533 | 59.7894 | 0.528345 | 58.707672 | 58.884707 | 59.851199 | 0.990002 | 0.991992 | 0.942271 | 60.419581 | down | 58.707672 | 58.884707 | -0.177035 | -0.37772 | 0.200684 | 59.58969 | 57.47631 | 53.313477 | 58.405001 | 58.154999 | 60.5175 | 61.600001 | 64.82 |
CCL | 2018-08-10 | 59.740002 | 60.32 | 59.5 | 59.599998 | 55.64642 | 4,521,900 | 59.79 | 58.970763 | 60.32 | 58.970763 | 58.927999 | 58.6105 | 59.7358 | 0.566099 | 58.844953 | 58.937691 | 59.841348 | 0.98 | 0.991136 | 0.946044 | 60.419581 | down | 58.844953 | 58.937691 | -0.092739 | -0.320723 | 0.227985 | 59.742698 | 57.478302 | 55.139284 | 58.770001 | 58.525 | 60.5175 | 61.600001 | 65.669998 |
CCL | 2018-08-13 | 59.380001 | 59.57 | 58.700001 | 58.990002 | 55.076889 | 3,623,000 | 59.160001 | 59.380381 | 59.57 | 58.700001 | 59.043999 | 58.64 | 59.6522 | 0.569912 | 58.867268 | 58.941566 | 59.807962 | 0.899997 | 0.984626 | 0.941439 | 60.419581 | down | 58.867268 | 58.941566 | -0.074298 | -0.271438 | 0.19714 | 59.779824 | 57.500175 | 50.180865 | 58.770001 | 58.565001 | 59.7075 | 61.600001 | 66.209999 |
CCL | 2018-08-14 | 58.919998 | 59.459999 | 58.599998 | 59.32 | 55.384998 | 3,590,400 | 59.074999 | 59.270191 | 59.459999 | 58.599998 | 59.17 | 58.6765 | 59.5718 | 0.589579 | 58.936919 | 58.969598 | 59.788826 | 0.860001 | 0.975724 | 0.933295 | 60.419581 | down | 58.936919 | 58.969598 | -0.032679 | -0.223687 | 0.191007 | 59.855657 | 57.497343 | 52.660972 | 58.770001 | 58.565001 | 59.655 | 61.505 | 66.940002 |
CCL | 2018-08-15 | 58.490002 | 59.209999 | 58.290001 | 59.200001 | 55.272957 | 3,590,900 | 58.797501 | 59.172595 | 59.209999 | 58.290001 | 59.29 | 58.66 | 59.544 | 0.568683 | 58.977393 | 58.986665 | 59.765735 | 1.029999 | 0.979601 | 0.942966 | 60.419581 | down | 58.977393 | 58.986665 | -0.009272 | -0.180804 | 0.171532 | 59.797365 | 57.522634 | 51.653973 | 59.17 | 58.565001 | 59.655 | 61.505 | 67.169998 |
CCL | 2018-08-16 | 59.27 | 60.029999 | 59.16 | 59.830002 | 55.861164 | 3,494,500 | 59.5725 | 58.985048 | 60.029999 | 58.985048 | 59.388001 | 58.7085 | 59.5116 | 0.625193 | 59.108564 | 59.049135 | 59.768255 | 0.869999 | 0.971772 | 0.935669 | 60.419581 | down | 59.108564 | 59.049135 | 0.059429 | -0.132757 | 0.192186 | 59.958886 | 57.458114 | 56.370954 | 59.17 | 58.565001 | 59.295 | 61.225001 | 66.809998 |
CCL | 2018-08-17 | 59.369999 | 60.639999 | 59.240002 | 60.580002 | 56.561417 | 3,421,700 | 59.957501 | 59.278774 | 60.639999 | 59.240002 | 59.584001 | 58.8305 | 59.4966 | 0.736568 | 59.334939 | 59.162532 | 59.800088 | 1.399997 | 1.00236 | 0.982102 | 57.071869 | up | 59.334939 | 59.162532 | 0.172407 | -0.071724 | 0.244131 | 60.303635 | 57.357365 | 61.221584 | 59.43 | 58.725 | 59.295 | 61.225001 | 66.599998 |
CCL | 2018-08-20 | 60.369999 | 60.860001 | 60.34 | 60.75 | 56.720142 | 2,674,000 | 60.58 | 59.618137 | 60.860001 | 59.618137 | 59.936001 | 58.9605 | 59.4928 | 0.833241 | 59.552641 | 59.280122 | 59.83734 | 0.520001 | 0.967906 | 0.935892 | 57.792326 | up | 59.552641 | 59.280122 | 0.272518 | -0.002876 | 0.275394 | 60.626981 | 57.294019 | 62.246175 | 59.575001 | 58.835001 | 59.295 | 61.225001 | 66.980003 |
CCL | 2018-08-21 | 61 | 61.650002 | 60.810001 | 61.450001 | 57.373707 | 3,207,800 | 61.227501 | 60.099069 | 61.650002 | 60.099069 | 60.362001 | 59.1455 | 59.499 | 0.95254 | 59.844542 | 59.440854 | 59.900581 | 0.900002 | 0.963055 | 0.932303 | 58.433094 | up | 59.844542 | 59.440854 | 0.403688 | 0.078437 | 0.325251 | 61.05058 | 57.24042 | 66.205704 | 59.970002 | 59.230002 | 59.295 | 61.225001 | 63.740002 |
CCL | 2018-08-22 | 61.299999 | 62.130001 | 61.130001 | 61.869999 | 57.765839 | 4,190,900 | 61.6075 | 60.663285 | 62.130001 | 60.663285 | 60.896001 | 59.3505 | 59.493 | 1.074335 | 60.156151 | 59.620791 | 59.977814 | 1 | 0.965694 | 0.939072 | 58.812784 | up | 60.156151 | 59.620791 | 0.53536 | 0.169822 | 0.365539 | 61.49917 | 57.20183 | 68.350484 | 60.210001 | 59.470001 | 59.315 | 61.225001 | 63.77 |
CCL | 2018-08-23 | 60.77 | 61.119999 | 60.68 | 61 | 57.417568 | 3,340,900 | 60.8925 | 61.135392 | 61.135392 | 60.68 | 61.13 | 59.517 | 59.4364 | 1.058102 | 60.285974 | 59.722954 | 60.017899 | 1.189999 | 0.981716 | 0.964165 | 58.812784 | up | 60.285974 | 59.722954 | 0.563019 | 0.248461 | 0.314558 | 61.633205 | 57.400795 | 59.87369 | 60.210001 | 59.470001 | 59.595 | 61.225001 | 63.549999 |
CCL | 2018-08-24 | 61.049999 | 61.66 | 61.040001 | 61.23 | 57.634064 | 2,324,800 | 61.245 | 61.013946 | 61.66 | 61.013946 | 61.26 | 59.6675 | 59.377 | 1.077795 | 60.431209 | 59.834587 | 60.065433 | 0.66 | 0.958736 | 0.933749 | 58.812784 | up | 60.431209 | 59.834587 | 0.596621 | 0.318093 | 0.278528 | 61.823089 | 57.511911 | 61.242184 | 60.210001 | 59.470001 | 59.725 | 61.225001 | 63.119999 |
CCL | 2018-08-27 | 61.57 | 62.02 | 61.330002 | 61.700001 | 58.076458 | 2,647,100 | 61.655001 | 61.129473 | 62.02 | 61.129473 | 61.45 | 59.816 | 59.3074 | 1.144375 | 60.626407 | 59.972766 | 60.129533 | 0.79 | 0.946684 | 0.919374 | 58.91688 | up | 60.626407 | 59.972766 | 0.653641 | 0.385203 | 0.268438 | 62.10475 | 57.52725 | 63.948004 | 60.210001 | 59.470001 | 59.749999 | 61.225001 | 62.619999 |
CCL | 2018-08-28 | 61.759998 | 61.779999 | 61.220001 | 61.740002 | 58.114109 | 2,923,000 | 61.625 | 61.392237 | 61.779999 | 61.220001 | 61.508 | 59.941 | 59.2532 | 1.212648 | 60.79773 | 60.103673 | 60.192689 | 0.559998 | 0.919063 | 0.883436 | 58.91688 | up | 60.79773 | 60.103673 | 0.694057 | 0.446974 | 0.247083 | 62.366297 | 57.515703 | 64.177226 | 60.645001 | 59.470001 | 59.745001 | 61.225001 | 61.689999 |
CCL | 2018-08-29 | 61.869999 | 62.529999 | 61.810001 | 62.310001 | 58.650639 | 3,879,100 | 62.13 | 61.508618 | 62.529999 | 61.508618 | 61.596001 | 60.1255 | 59.23 | 1.279928 | 61.030387 | 60.267104 | 60.275721 | 0.789997 | 0.909844 | 0.874092 | 59.547723 | up | 61.030387 | 60.267104 | 0.763283 | 0.510235 | 0.253047 | 62.685357 | 57.565643 | 67.361726 | 60.885001 | 59.67 | 59.542501 | 61.225001 | 60.580002 |
CCL | 2018-08-30 | 61.970001 | 62.040001 | 61.360001 | 61.580002 | 57.963509 | 2,068,000 | 61.737501 | 61.819309 | 62.040001 | 61.360001 | 61.712001 | 60.262 | 59.2016 | 1.282312 | 61.114943 | 60.364356 | 60.326869 | 0.95 | 0.912713 | 0.881683 | 59.547723 | up | 61.114943 | 60.364356 | 0.750587 | 0.558306 | 0.192281 | 62.826624 | 57.697377 | 60.004731 | 61.435 | 59.875 | 59.297501 | 61.225001 | 61.09 |
CCL | 2018-08-31 | 61.549999 | 61.84 | 61.279999 | 61.490002 | 57.878796 | 2,477,800 | 61.54 | 61.778405 | 61.84 | 61.279999 | 61.764002 | 60.384 | 59.1834 | 1.276993 | 61.172644 | 60.447737 | 60.372482 | 0.560001 | 0.887519 | 0.849515 | 59.547723 | up | 61.172644 | 60.447737 | 0.724907 | 0.591626 | 0.133281 | 62.937986 | 57.830015 | 59.147051 | 61.605 | 59.875 | 59.26 | 61.225001 | 60.52 |
CCL | 2018-09-04 | 61.209999 | 61.330002 | 60.889999 | 61.200001 | 57.605827 | 2,379,100 | 61.1575 | 61.659203 | 61.659203 | 60.889999 | 61.664002 | 60.523501 | 59.1368 | 1.200076 | 61.176853 | 60.50346 | 60.404934 | 0.600003 | 0.866982 | 0.824564 | 59.547723 | up | 61.176853 | 60.50346 | 0.673393 | 0.607979 | 0.065413 | 62.923653 | 58.123348 | 56.351994 | 61.605 | 59.875 | 59.1975 | 61.225001 | 59.060001 |
CCL | 2018-09-05 | 60.970001 | 61.27 | 60.759998 | 60.950001 | 57.370506 | 2,980,300 | 60.9875 | 61.408351 | 61.408351 | 60.759998 | 61.506001 | 60.636501 | 59.185 | 1.122222 | 61.141953 | 60.536537 | 60.426309 | 0.510002 | 0.841483 | 0.793107 | 59.547723 | up | 61.141953 | 60.536537 | 0.605415 | 0.607467 | -0.002051 | 62.880945 | 58.392056 | 53.983648 | 61.605 | 59.875 | 59.1975 | 61.225001 | 57.849998 |
CCL | 2018-09-06 | 61.490002 | 61.959999 | 61.049999 | 61.740002 | 58.114109 | 4,005,000 | 61.560001 | 61.197926 | 61.959999 | 61.049999 | 61.392002 | 60.793501 | 59.2246 | 1.038867 | 61.23396 | 60.625683 | 60.477826 | 1.009998 | 0.85352 | 0.814797 | 59.547723 | up | 61.23396 | 60.625683 | 0.608277 | 0.607629 | 0.000649 | 62.871236 | 58.715766 | 59.74156 | 61.644999 | 59.875 | 58.3175 | 61.015002 | 58.240002 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.