Premium Datasets
Ownership Structure
Financial Data
Share Prices
Director & CEO Profile
Compensation Data
Mutual Funds Data
Announcements
Initial Public Offerings (IPO)
Free Datasets
Annual Reports
Share Prices
Key Financials
KSE-100 Index
KSE-30 Index
KMI-30 Index
Renamed Companies
Delisted Companies
KSE-100 Index Companies

 
 
From        To   

Symbol Date Open High Low Close Volume
  CLOV   2020-08-21   92.00   93.00   91.09   92.88   20500
  CLOV   2020-08-20   94.00   94.00   92.00   92.40   31500
  CLOV   2020-08-19   93.05   94.15   92.00   92.38   41500
  CLOV   2020-08-18   93.50   95.01   93.50   94.11   23500
  CLOV   2020-08-17   92.66   95.88   92.01   94.98   42000
  CLOV   2020-08-13   93.06   94.00   91.19   92.41   52000
  CLOV   2020-08-12   96.00   96.44   94.00   94.44   50000
  CLOV   2020-08-11   97.48   97.50   95.59   96.06   63500
  CLOV   2020-08-10   96.00   98.00   96.00   96.56   32500
  CLOV   2020-08-07   96.19   98.30   95.00   95.98   44500
  CLOV   2020-08-06   96.09   99.40   96.00   97.06   97500
  CLOV   2020-08-05   96.00   97.00   95.59   96.01   66500
  CLOV   2020-08-04   98.80   99.50   96.25   96.88   62500
  CLOV   2020-08-03   98.12   99.88   98.12   98.80   59500
  CLOV   2020-07-30   98.00   98.20   97.51   97.91   39000
  CLOV   2020-07-29   98.25   99.65   98.25   99.01   38000
  CLOV   2020-07-28   100.44   100.90   98.75   98.87   60500
  CLOV   2020-07-27   98.20   99.59   98.19   99.40   14500
  CLOV   2020-07-24   99.00   100.00   98.00   98.31   42500
  CLOV   2020-07-23   102.00   102.00   98.00   98.69   101000
  CLOV   2020-07-22   101.00   105.51   98.52   101.50   312500
  CLOV   2020-07-21   102.84   103.00   99.05   99.62   173500
  CLOV   2020-07-20   101.50   104.00   99.59   100.48   254500
  CLOV   2020-07-17   106.50   107.50   101.00   102.26   256000
  CLOV   2020-07-16   97.00   103.50   96.50   103.50   383000
  CLOV   2020-07-15   97.75   98.00   96.19   96.27   33000
  CLOV   2020-07-14   95.00   97.88   95.00   95.87   41500
  CLOV   2020-07-13   95.09   98.50   95.01   95.58   97500
  CLOV   2020-07-10   98.98   99.00   96.59   97.00   23000
  CLOV   2020-07-09   98.50   100.69   97.08   98.51   83500
  CLOV   2020-07-08   98.69   98.69   97.01   97.80   21000
  CLOV   2020-07-07   100.00   100.00   97.30   98.12   46500
  CLOV   2020-07-06   95.25   100.00   95.25   98.33   64000
  CLOV   2020-07-03   96.00   96.65   95.34   95.88   14000
  CLOV   2020-07-02   96.01   101.25   96.00   96.26   153500
  CLOV   2020-07-01   95.55   96.48   94.01   95.50   26500
  CLOV   2020-06-30   93.00   96.69   93.00   95.08   62200
  CLOV   2020-06-29   93.94   93.94   91.50   92.56   8400
  CLOV   2020-06-26   99.00   99.00   93.00   93.23   64500
  CLOV   2020-06-25   97.09   97.09   94.00   95.84   42300
  CLOV   2020-06-24   103.75   103.80   95.00   97.55   225100
  CLOV   2020-06-23   93.98   97.09   89.00   97.09   68600
  CLOV   2020-06-22   91.02   91.95   87.00   90.33   67200
  CLOV   2020-06-19   92.55   98.50   92.50   93.16   46300
  CLOV   2020-06-18   100.00   101.50   94.00   94.66   56400
  CLOV   2020-06-17   106.40   107.00   99.00   99.73   84000
  CLOV   2020-06-16   103.48   109.00   102.00   104.00   170300
  CLOV   2020-06-15   104.30   106.00   102.00   103.48   174200
  CLOV   2020-06-12   113.88   115.00   104.19   108.58   407500
  CLOV   2020-06-11   105.98   108.97   105.98   108.97   53100
  CLOV   2020-06-10   99.00   101.37   96.00   101.37   142000
  CLOV   2020-06-09   94.30   94.30   91.00   94.30   51900
  CLOV   2020-06-08   81.50   87.73   79.00   87.73   45800
  CLOV   2020-06-05   80.19   83.00   80.19   81.61   7100
  CLOV   2020-06-04   79.75   80.48   79.75   79.90   2200
  CLOV   2020-06-03   81.00   81.00   80.19   80.50   3600
  CLOV   2020-06-02   81.00   82.59   80.09   81.01   15800
  CLOV   2020-06-01   80.00   80.69   79.00   80.16   11100
  CLOV   2020-05-29   81.00   81.19   80.00   80.00   4200
  CLOV   2020-05-28   84.00   84.00   80.00   81.11   10000
  CLOV   2020-05-21   80.80   81.00   80.00   80.90   6200
  CLOV   2020-05-20   82.12   82.12   80.00   80.50   12100
  CLOV   2020-05-19   81.30   83.50   81.30   82.11   11300
  CLOV   2020-05-18   82.09   84.50   82.00   82.29   17700
  CLOV   2020-05-15   82.75   84.90   82.75   83.54   6800
  CLOV   2020-05-14   84.11   85.00   84.09   84.93   2500
  CLOV   2020-05-13   84.00   85.90   84.00   84.37   4200
  CLOV   2020-05-12   87.00   87.00   84.08   84.84   7700
  CLOV   2020-05-11   85.13   86.83   85.13   86.68   500
  CLOV   2020-05-08   84.09   85.50   84.00   84.76   4500
  CLOV   2020-05-07   87.00   87.00   82.00   85.00   3100
  CLOV   2020-05-06   87.40   88.50   86.50   87.44   16600
  CLOV   2020-05-05   84.52   85.50   83.50   84.95   13400
  CLOV   2020-05-04   83.25   85.44   83.00   84.52   12800
  CLOV   2020-04-30   83.01   86.50   83.00   83.91   22400
  CLOV   2020-04-29   83.50   88.44   77.00   83.30   27300
  CLOV   2020-04-28   83.00   83.98   82.00   82.55   5300
  CLOV   2020-04-27   82.65   83.51   82.65   83.16   1600
  CLOV   2020-04-24   87.26   87.26   84.01   85.12   3000
  CLOV   2020-04-23   83.05   88.00   83.05   87.25   2000
  CLOV   2020-04-22   87.00   89.00   86.00   86.90   15400
  CLOV   2020-04-21   95.00   95.00   89.66   89.66   43000
  CLOV   2020-04-20   97.00   101.00   94.00   96.93   34600
  CLOV   2020-04-17   94.90   95.26   94.00   95.26   20800
  CLOV   2020-04-16   89.98   90.00   88.00   88.62   1400
  CLOV   2020-04-15   89.88   91.01   87.01   87.01   3500
  CLOV   2020-04-14   84.00   88.00   84.00   86.50   2000
  CLOV   2020-04-13   91.00   91.23   87.00   87.09   7100
  CLOV   2020-04-10   90.00   95.69   90.00   93.66   11900
  CLOV   2020-04-09   90.98   93.40   90.98   92.58   9500
  CLOV   2020-04-08   87.00   91.00   87.00   90.34   9600
  CLOV   2020-04-07   90.09   90.09   83.00   86.51   4200
  CLOV   2020-04-06   93.15   93.19   88.12   88.12   10700
  CLOV   2020-04-03   95.26   95.26   94.50   95.26   18100
  CLOV   2020-04-02   88.59   88.62   83.50   88.62   20100
  CLOV   2020-04-01   80.15   82.44   80.15   82.44   6000
  CLOV   2020-03-31   72.94   76.69   72.80   76.69   10100
  CLOV   2020-03-30   68.50   71.50   68.00   71.33   3600
  CLOV   2020-03-27   68.00   73.00   68.00   71.25   5400
  CLOV   2020-03-26   70.00   75.09   68.00   70.00   15400
  CLOV   2020-03-25   72.22   72.22   70.50   71.47   3500
  CLOV   2020-03-24   73.00   73.00   72.22   72.22   2800
  CLOV   2020-03-20   81.00   83.00   76.37   78.06   3400
  CLOV   2020-03-19   81.38   85.48   81.38   81.38   30800
  CLOV   2020-03-18   88.20   88.20   87.98   87.98   8400
  CLOV   2020-03-17   94.34   99.88   93.59   95.11   12600
  CLOV   2020-03-16   102.00   105.00   99.56   99.56   17600
  CLOV   2020-03-13   109.00   110.00   100.09   107.63   25900
  CLOV   2020-03-12   129.00   132.00   121.09   128.88   48100
  CLOV   2020-03-11   133.00   134.10   129.00   129.88   24600
  CLOV   2020-03-10   132.50   132.50   129.00   131.02   11400
  CLOV   2020-03-09   126.00   129.10   122.11   128.38   17200
  CLOV   2020-03-06   130.00   132.99   128.00   129.28   12100
  CLOV   2020-03-05   137.00   138.50   133.00   133.19   20200
  CLOV   2020-03-04   136.00   138.25   130.00   135.38   60900
  CLOV   2020-03-03   129.22   129.22   129.22   129.22   4600
  CLOV   2020-03-02   120.76   120.76   119.00   120.76   12600
  CLOV   2020-02-28   109.00   113.98   108.98   112.87   16000
  CLOV   2020-02-27   111.09   111.11   106.37   107.02   39800
  CLOV   2020-02-26   117.00   117.00   113.59   113.76   4700
  CLOV   2020-02-25   113.05   116.25   112.50   116.04   4000
  CLOV   2020-02-24   117.00   117.11   116.98   116.98   17900
  CLOV   2020-02-21   117.80   119.58   117.01   117.23   2300
  CLOV   2020-02-20   111.11   117.00   111.00   116.16   12700
  CLOV   2020-02-19   120.00   122.00   116.26   117.00   16000
  CLOV   2020-02-18   116.00   120.94   116.00   118.83   5500
  CLOV   2020-02-17   118.31   120.00   116.50   116.86   1900
  CLOV   2020-02-14   119.83   119.83   115.00   118.31   1000
  CLOV   2020-02-13   124.90   125.00   119.01   120.33   22400
  CLOV   2020-02-12   115.00   118.84   112.00   118.84   17800
  CLOV   2020-02-11   109.70   116.84   108.33   112.12   12300
  CLOV   2020-02-10   116.00   118.00   115.25   115.25   9400
  CLOV   2020-02-07   133.89   133.89   121.54   122.59   23300
  CLOV   2020-02-06   129.00   129.61   128.50   129.28   3300
  CLOV   2020-02-04   127.25   132.50   127.25   132.41   4800
  CLOV   2020-02-03   128.19   131.00   128.19   129.41   5200
  CLOV   2020-01-31   133.97   137.00   133.36   135.63   8100
  CLOV   2020-01-30   128.14   132.97   128.05   132.91   1500
  CLOV   2020-01-29   131.99   131.99   130.00   130.33   1700
  CLOV   2020-01-28   135.88   135.88   131.11   131.89   1100
  CLOV   2020-01-27   136.75   136.75   133.00   133.28   4600
  CLOV   2020-01-24   131.03   133.50   130.00   132.08   2700
  CLOV   2020-01-23   137.00   137.00   133.55   133.60   8100
  CLOV   2020-01-22   133.17   136.00   133.00   134.36   6300
  CLOV   2020-01-21   133.00   134.00   132.19   132.58   8100
  CLOV   2020-01-20   138.00   138.00   132.50   133.25   5300
  CLOV   2020-01-17   130.96   134.00   130.94   133.14   7300
  CLOV   2020-01-16   133.10   134.88   129.00   131.05   18000
  CLOV   2020-01-15   136.99   139.99   134.10   134.22   5200
  CLOV   2020-01-14   138.50   138.50   134.00   134.97   5700
  CLOV   2020-01-13   140.50   140.50   134.08   135.47   31000
  CLOV   2020-01-10   144.00   144.00   141.00   141.13   25200
  CLOV   2020-01-09   137.50   139.97   137.10   139.97   21200
  CLOV   2020-01-08   137.08   138.00   133.11   133.32   17200
  CLOV   2020-01-07   137.00   140.00   135.16   137.08   7100
  CLOV   2020-01-06   139.75   142.00   135.00   136.61   41100
  CLOV   2020-01-03   145.00   148.00   140.00   141.97   31100
  CLOV   2020-01-02   149.39   149.39   144.10   146.80   35600
  CLOV   2020-01-01   148.00   150.00   145.50   147.77   37500
  CLOV   2019-12-31   137.35   151.78   137.35   147.16   149000
  CLOV   2019-12-30   148.89   149.88   137.89   144.57   132500
  CLOV   2019-12-27   141.99   142.75   141.99   142.75   10000
  CLOV   2019-12-26   129.49   135.96   129.49   135.96   42500
  CLOV   2019-12-24   132.60   135.00   129.19   129.49   95500
  CLOV   2019-12-23   137.50   140.00   135.74   136.00   34500
  CLOV   2019-12-20   147.00   147.00   141.50   142.88   66000
  CLOV   2019-12-19   161.50   163.91   148.30   148.94   109500
  CLOV   2019-12-18   152.88   156.11   152.88   156.11   188500
  CLOV   2019-12-17   145.50   148.67   141.97   148.67   70000
  CLOV   2019-12-16   137.00   141.60   132.25   141.60   39500
  CLOV   2019-12-13   132.00   140.85   131.00   134.86   76000
  CLOV   2019-12-12   137.10   138.99   136.28   136.28   10000
  CLOV   2019-12-11   146.10   153.00   143.46   143.46   93000
  CLOV   2019-12-10   159.00   161.89   150.66   151.00   89000
  CLOV   2019-12-09   159.80   161.03   155.00   158.58   53000
  CLOV   2019-12-06   146.08   153.38   146.00   153.38   45000
  CLOV   2019-12-05   142.99   146.08   133.00   146.08   56500
  CLOV   2019-12-04   139.22   139.22   125.97   139.13   142500
  CLOV   2019-12-03   132.60   132.60   132.60   132.60   500
  CLOV   2019-12-02   126.29   126.29   126.29   126.29   2000
  CLOV   2019-11-29   120.27   120.27   120.27   120.27   3500
  CLOV   2019-11-28   114.55   114.55   114.55   114.55   11500
  CLOV   2019-11-27   109.11   109.11   105.09   109.11   14000
  CLOV   2019-11-26   103.91   103.91   100.00   103.91   81500
  CLOV   2019-11-25   98.98   98.98   98.98   98.98   7000
  CLOV   2019-11-22   90.00   94.26   88.00   94.26   38500
  CLOV   2019-11-21   93.02   93.02   86.51   89.79   77500
  CLOV   2019-11-20   88.59   88.59   88.59   88.59   500
  CLOV   2019-11-19   84.38   84.38   84.38   84.38   5500
  CLOV   2019-11-18   79.00   80.37   79.00   80.37   89500
  CLOV   2019-11-15   76.55   76.55   75.98   76.55   44000
  CLOV   2019-11-14   72.91   72.91   72.91   72.91   2500
  CLOV   2019-11-13   69.44   69.44   69.44   69.44   8000
  CLOV   2019-11-12   66.15   66.15   66.15   66.15   9500
  CLOV   2019-11-11   60.90   63.00   60.90   63.00   23000
  CLOV   2019-11-08   60.70   60.70   59.61   60.00   3000
  CLOV   2019-11-07   60.25   61.00   60.00   60.16   4000
  CLOV   2019-11-06   58.50   62.90   58.50   60.70   29000
  CLOV   2019-11-05   60.59   62.79   60.00   61.33   27000
  CLOV   2019-11-04   59.00   59.93   59.00   59.88   10000
  CLOV   2019-11-01   59.00   60.00   59.00   59.00   5500
  CLOV   2019-10-31   59.00   59.00   59.00   59.00   1000
  CLOV   2019-10-30   58.25   59.50   58.00   59.50   5000
  CLOV   2019-10-29   59.25   59.25   59.25   59.25   500
  CLOV   2019-10-28   58.00   61.84   58.00   60.13   23000
  CLOV   2019-10-25   59.00   61.00   59.00   59.45   31500
  CLOV   2019-10-24   58.00   58.50   57.00   58.45   3500
  CLOV   2019-10-23   57.06   58.00   57.04   57.52   4000
  CLOV   2019-10-22   57.00   58.49   57.00   58.49   1500
  CLOV   2019-10-21   58.00   58.00   56.77   57.08   10000
  CLOV   2019-10-18   60.99   60.99   59.70   59.70   4500
  CLOV   2019-10-17   61.75   62.99   60.04   60.27   16500
  CLOV   2019-10-16   58.40   61.40   58.40   61.33   20000
  CLOV   2019-10-15   59.29   59.29   56.56   58.49   14500
  CLOV   2019-10-14   60.29   60.29   58.34   58.52   41500
  CLOV   2019-10-11   64.38   64.40   61.11   61.41   24500
  CLOV   2019-10-10   61.50   63.90   61.00   62.93   24000
  CLOV   2019-10-09   62.22   63.27   61.27   61.91   21500
  CLOV   2019-10-08   62.75   64.40   62.00   64.40   15000
  CLOV   2019-10-07   63.99   64.90   63.00   63.00   17500
  CLOV   2019-10-04   63.09   63.90   62.00   63.18   17500
  CLOV   2019-10-03   62.50   64.90   61.02   64.90   57500
  CLOV   2019-10-02   63.00   66.00   61.59   63.88   54000
  CLOV   2019-10-01   61.50   63.18   61.00   62.99   13000
  CLOV   2019-09-30   63.99   63.99   61.50   63.29   6500
  CLOV   2019-09-27   63.00   63.20   62.50   62.91   7000
  CLOV   2019-09-26   62.61   63.95   61.54   62.47   4000
  CLOV   2019-09-25   64.97   67.13   63.50   64.08   7000
  CLOV   2019-09-24   64.98   64.98   62.00   63.95   2500
  CLOV   2019-09-23   64.98   64.98   64.00   64.00   1000
  CLOV   2019-09-20   62.00   63.88   62.00   63.49   5000
  CLOV   2019-09-19   62.00   63.00   62.00   62.95   7000
  CLOV   2019-09-18   62.50   62.84   61.25   62.61   7000
  CLOV   2019-09-17   63.79   65.98   62.20   63.16   14500
  CLOV   2019-09-16   62.00   64.88   62.00   64.38   16000
  CLOV   2019-09-13   63.50   63.50   58.79   62.47   3500
  CLOV   2019-09-12   60.50   63.79   60.00   61.13   17000
  CLOV   2019-09-11   62.63   62.63   59.54   60.99   7000
  CLOV   2019-09-06   56.88   60.88   56.88   59.65   9000
  CLOV   2019-09-05   60.70   60.84   57.47   59.86   43000
  CLOV   2019-09-04   60.50   60.50   60.50   60.50   1000
  CLOV   2019-09-03   56.00   58.00   56.00   57.99   6000
  CLOV   2019-09-02   61.00   61.00   58.72   58.72   15000
  CLOV   2019-08-30   61.81   61.81   61.81   61.81   7000
  CLOV   2019-08-29   65.04   65.09   65.04   65.05   7500
  CLOV   2019-08-28   68.00   71.00   68.00   68.45   9000
  CLOV   2019-08-26   74.40   74.40   68.80   69.00   7000
  CLOV   2019-08-23   68.00   72.38   68.00   72.38   8500
  CLOV   2019-08-22   68.25   68.94   68.00   68.94   24500
  CLOV   2019-08-21   63.97   66.09   63.97   65.66   6000
  CLOV   2019-08-20   62.00   63.00   62.00   63.00   3500
  CLOV   2019-08-19   62.50   62.50   62.50   62.50   500
  CLOV   2019-08-16   61.00   61.00   61.00   61.00   500
  CLOV   2019-08-08   61.00   61.00   60.52   60.52   7500
  CLOV   2019-08-07   64.01   66.40   63.70   63.70   4500
  CLOV   2019-08-05   63.00   67.00   63.00   67.00   1500
  CLOV   2019-08-02   65.48   65.68   64.34   65.59   16000
  CLOV   2019-08-01   60.00   63.00   60.00   62.56   24000
  CLOV   2019-07-31   60.00   63.34   60.00   60.00   10000
  CLOV   2019-07-29   58.50   60.83   57.47   60.83   9000
  CLOV   2019-07-26   62.00   63.00   60.50   60.50   2500
  CLOV   2019-07-25   63.00   63.00   63.00   63.00   1500
  CLOV   2019-07-24   62.00   64.01   62.00   63.00   22500
  CLOV   2019-07-23   63.97   63.97   62.09   62.09   3000
  CLOV   2019-07-22   65.00   66.00   62.50   62.50   9000
  CLOV   2019-07-19   61.00   64.70   60.00   64.31   47000
  CLOV   2019-07-18   63.50   64.00   61.31   61.63   11000
  CLOV   2019-07-17   65.05   65.98   64.51   64.52   19000
  CLOV   2019-07-16   67.70   70.98   67.70   67.91   11000
  CLOV   2019-07-15   71.26   71.26   71.25   71.26   85500
  CLOV   2019-07-11   74.26   76.50   74.26   75.00   2000
  CLOV   2019-07-10   78.00   78.00   78.00   78.00   1500
  CLOV   2019-07-09   79.90   79.90   79.00   79.00   3000
  CLOV   2019-07-08   81.00   81.00   81.00   81.00   1000
  CLOV   2019-07-05   85.00   85.50   82.00   82.00   1500
  CLOV   2019-07-04   85.00   85.00   82.50   84.80   2000
  CLOV   2019-07-03   84.00   84.50   84.00   84.50   1000
  CLOV   2019-07-02   81.98   82.00   80.00   81.83   2500
  CLOV   2019-07-01   0.00   77.09   77.09   80.51   1000
  CLOV   2019-06-28   77.00   80.61   77.00   80.51   15400
  CLOV   2019-06-27   80.00   80.00   76.09   76.77   2700
  CLOV   2019-06-26   84.00   84.00   79.25   80.08   5300
  CLOV   2019-06-25   84.00   84.00   83.00   83.41   4300
  CLOV   2019-06-24   87.01   87.01   85.04   87.00   3100
  CLOV   2019-06-21   89.01   90.00   89.01   89.51   400
  CLOV   2019-06-20   88.00   91.00   88.00   90.41   5500
  CLOV   2019-06-19   91.00   91.00   88.50   89.98   3200
  CLOV   2019-06-18   92.98   92.98   88.00   91.48   5700
  CLOV   2019-06-17   91.09   93.00   88.05   89.66   6300
  CLOV   2019-06-14   92.98   92.98   90.19   91.56   2000
  CLOV   2019-06-13   86.00   91.98   86.00   90.95   2100
  CLOV   2019-06-12   90.48   90.50   85.00   88.54   12300
  CLOV   2019-06-11   83.47   87.04   83.47   87.04   28700
  CLOV   2019-06-10   83.09   83.09   82.90   82.90   6400
  CLOV   2019-06-03   90.01   90.01   87.05   87.26   6100
  CLOV   2019-05-30   91.90   92.94   91.00   91.45   50400
  CLOV   2019-05-29   85.00   89.69   85.00   88.51   15700
  CLOV   2019-05-28   90.09   92.00   87.26   87.26   12100
  CLOV   2019-05-27   91.01   93.00   91.01   91.86   12600
  CLOV   2019-05-24   91.73   92.50   90.00   91.87   8700
  CLOV   2019-05-23   85.00   89.18   85.00   89.16   43900
  CLOV   2019-05-22   83.98   84.94   80.51   84.94   43500
  CLOV   2019-05-21   80.98   80.98   78.00   80.90   1900
  CLOV   2019-05-20   77.05   81.50   76.59   80.88   11400
  CLOV   2019-05-17   80.00   83.00   79.34   80.62   16600
  CLOV   2019-05-16   83.01   85.25   81.05   83.41   7700
  CLOV   2019-05-15   90.00   91.00   85.00   85.30   16200
  CLOV   2019-05-14   88.61   91.50   88.51   88.51   52600
  CLOV   2019-05-13   102.40   102.40   93.16   93.16   60300
  CLOV   2019-05-10   104.30   104.30   97.93   98.06   18600
  CLOV   2019-05-09   100.25   105.00   100.09   103.08   21700
  CLOV   2019-05-08   106.00   106.00   105.36   105.36   4400
  CLOV   2019-05-07   117.00   117.00   110.88   110.90   20600
  CLOV   2019-05-06   115.00   121.98   115.00   116.72   16800
  CLOV   2019-05-03   120.00   122.00   117.19   118.72   37400
  CLOV   2019-05-02   129.00   129.00   122.05   123.34   18300
  CLOV   2019-04-30   135.00   140.44   128.46   128.46   89700
  CLOV   2019-04-29   131.50   135.35   131.50   135.22   8500
  CLOV   2019-04-26   130.50   131.44   128.14   129.14   17200
  CLOV   2019-04-25   120.00   126.90   114.98   125.19   24300
  CLOV   2019-04-24   129.00   129.50   119.72   121.02   11800
  CLOV   2019-04-23   125.26   127.00   125.02   126.01   5700
  CLOV   2019-04-22   140.00   140.00   131.61   131.61   9800
  CLOV   2019-04-19   139.99   144.00   136.00   138.52   11000
  CLOV   2019-04-18   136.05   144.00   135.00   139.00   9300
  CLOV   2019-04-17   143.19   143.19   139.00   140.66   36800
  CLOV   2019-04-16   135.89   136.38   135.89   136.38   6600
  CLOV   2019-04-15   126.00   129.88   123.50   129.88   10800
  CLOV   2019-04-12   120.00   123.70   119.00   123.70   16200
  CLOV   2019-04-11   119.00   122.00   117.00   117.81   8300
  CLOV   2019-04-10   122.11   125.00   119.81   119.81   8700
  CLOV   2019-04-09   121.00   127.80   120.51   126.12   16500
  CLOV   2019-04-08   129.55   130.00   125.40   125.55   19200
  CLOV   2019-04-05   127.51   135.19   127.51   132.00   8900
  CLOV   2019-04-04   136.30   136.30   133.00   133.02   11700
  CLOV   2019-04-03   139.99   139.99   137.02   137.10   5700
  CLOV   2019-04-02   140.00   140.49   135.19   136.19   6600
  CLOV   2019-04-01   144.00   144.00   139.19   139.64   3500
  CLOV   2019-03-29   143.00   143.00   140.00   142.08   12200
  CLOV   2019-03-28   143.50   144.50   140.50   140.75   9300
  CLOV   2019-03-27   145.00   146.25   142.00   142.32   13700
  CLOV   2019-03-26   143.00   144.00   142.00   143.41   8300
  CLOV   2019-03-25   146.10   146.19   142.10   143.16   3900
  CLOV   2019-03-22   147.50   149.99   141.50   148.86   28500
  CLOV   2019-03-21   145.08   149.00   144.00   145.50   6200
  CLOV   2019-03-20   150.00   151.80   147.10   149.77   4300
  CLOV   2019-03-19   150.00   156.50   150.00   151.66   13200
  CLOV   2019-03-18   153.00   153.55   150.00   153.00   5900
  CLOV   2019-03-15   157.00   157.00   149.10   150.69   31200
  CLOV   2019-03-14   152.19   159.80   152.10   156.91   6400
  CLOV   2019-03-13   159.00   159.89   151.52   154.11   6100
  CLOV   2019-03-12   159.41   159.99   154.00   154.39   2100
  CLOV   2019-03-11   160.00   160.00   156.50   156.83   1600
  CLOV   2019-03-08   160.00   164.49   157.00   160.35   8000
  CLOV   2019-03-07   171.00   173.50   164.47   164.50   23500
  CLOV   2019-03-06   168.10   174.47   167.25   173.11   37800
  CLOV   2019-03-05   176.49   176.52   169.00   170.83   87900
  CLOV   2019-03-04   168.11   168.11   168.11   168.11   3600
  CLOV   2019-03-01   155.00   160.11   154.00   160.11   21000
  CLOV   2019-02-28   151.25   156.89   142.58   152.50   25200
  CLOV   2019-02-27   150.13   153.00   150.08   150.08   5000
  CLOV   2019-02-26   162.00   163.00   157.58   157.97   9200
  CLOV   2019-02-25   169.33   169.33   164.42   165.88   1700
  CLOV   2019-02-22   167.85   169.86   165.00   166.36   5900
  CLOV   2019-02-21   165.00   168.00   165.00   167.52   3500
  CLOV   2019-02-20   164.50   170.88   164.50   169.02   5200
  CLOV   2019-02-19   160.19   174.89   160.19   167.94   1300
  CLOV   2019-02-18   162.02   168.94   162.02   167.80   1000
  CLOV   2019-02-15   165.00   166.00   162.00   164.78   2900
  CLOV   2019-02-14   167.00   168.00   163.00   164.25   15900
  CLOV   2019-02-13   177.00   177.00   166.10   167.11   18500
  CLOV   2019-02-12   175.00   175.00   165.14   171.92   12800
  CLOV   2019-02-11   169.00   175.00   161.10   171.91   30900
  CLOV   2019-02-08   170.05   180.10   169.24   169.30   109600
  CLOV   2019-02-07   186.97   188.00   178.13   178.13   33000
  CLOV   2019-02-06   183.99   191.99   182.55   187.50   111100
  CLOV   2019-02-04   186.00   186.03   180.00   182.94   73400
  CLOV   2019-02-01   170.00   177.19   170.00   177.19   67400
  CLOV   2019-01-31   174.00   174.00   167.00   168.75   37200
  CLOV   2019-01-30   177.80   177.99   165.00   172.33   50600
  CLOV   2019-01-29   170.16   170.16   167.00   170.16   129900
  CLOV   2019-01-28   162.07   162.07   162.00   162.07   32200
  CLOV   2019-01-25   154.36   154.36   154.36   154.36   4200
  CLOV   2019-01-24   146.00   147.00   146.00   147.00   8000
  CLOV   2019-01-23   136.99   140.00   136.10   140.00   14000
  CLOV   2019-01-22   131.00   133.35   129.89   133.35   14100
  CLOV   2019-01-21   126.00   129.00   126.00   127.00   1900
  CLOV   2019-01-18   122.01   127.00   122.01   126.51   3200
  CLOV   2019-01-17   127.00   129.00   125.40   125.58   7500
  CLOV   2019-01-16   131.00   135.89   130.00   131.99   1500
  CLOV   2019-01-15   132.50   132.50   132.50   135.72   100
  CLOV   2019-01-14   134.44   136.00   132.50   135.72   10700
  CLOV   2019-01-11   134.89   134.97   131.00   131.00   800
  CLOV   2019-01-10   131.00   134.27   131.00   133.75   400
  CLOV   2019-01-09   132.50   133.50   130.50   131.47   1900
  CLOV   2019-01-08   130.00   135.30   129.50   134.50   11700
  CLOV   2019-01-07   130.00   131.00   129.99   130.16   700
  CLOV   2019-01-04   131.00   131.00   131.00   127.02   100
  CLOV   2019-01-03   125.55   129.00   125.05   127.02   300
  CLOV   2019-01-02   132.00   134.88   130.00   130.00   9900
  CLOV   2019-01-01   130.11   133.00   130.00   131.13   7100