Paradox Interac Share History

Paradox Interac Share Price history. The following table shows end-of-day data 0GDU historical share prices for Paradox Interac, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0GDU.L
Share Price 0GDU.L
Charts 0GDU.L
Trades 0GDU.L
History Compare
0GDU.L 0GDU.L
Share News 0GDU.L
RNS 0GDU.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-17	178.45	178.95	174.00	178.75	28,793
2024-04-16	177.80	178.05	173.40	178.05	463
2024-04-15	183.35	183.35	178.80	180.20	418
2024-04-12	183.85	185.90	179.30	183.25	5,502
2024-04-11	179.05	182.15	174.60	182.15	546
2024-04-10	184.00	184.00	177.90	177.90	331
2024-04-09	183.65	185.80	179.10	185.60	1,635
2024-04-08	181.00	182.25	176.50	182.25	455
2024-04-05	185.70	185.70	181.10	182.65	3,399
2024-04-04	182.65	185.30	178.10	185.30	4,023
2024-04-03	188.50	188.50	183.80	188.50	1,446
2024-04-02	188.60	190.95	183.90	188.10	4,456
2024-04-01	187.25	187.25	187.25	187.25	0
2024-03-29	187.25	187.25	187.25	187.25	0
2024-03-28	187.75	189.40	183.10	187.25	2,787
2024-03-27	187.25	187.25	182.60	187.25	3,944
2024-03-26	181.60	186.95	177.10	186.95	6,218
2024-03-25	181.10	183.55	176.60	183.55	1,712
2024-03-22	183.65	183.75	179.10	181.20	349
2024-03-21	184.70	184.70	180.10	184.70	4,100
2024-03-20	183.45	185.90	178.90	184.00	604
2024-03-19	188.10	188.10	181.80	184.40	255
2024-03-18	183.65	186.65	179.10	186.65	364
2024-03-15	184.00	184.90	179.40	184.90	806
2024-03-14	184.90	188.80	180.30	186.35	3,301
2024-03-13	187.25	187.25	182.60	184.30	724
2024-03-12	186.65	186.65	182.00	186.65	3,919
2024-03-11	185.90	186.15	181.30	183.35	382
2024-03-08	184.00	184.00	179.40	184.00	242
2024-03-07	186.35	186.35	181.70	185.00	268
2024-03-06	185.90	185.90	181.30	185.70	350
2024-03-05	185.60	188.00	181.00	185.10	736
2024-03-04	192.40	192.40	186.95	186.95	887
2024-03-01	191.75	192.10	187.00	192.10	511
2024-02-29	191.75	191.75	187.00	191.75	4,946
2024-02-28	195.55	195.55	190.70	192.40	512
2024-02-27	195.80	195.80	191.00	195.15	1,485
2024-02-26	200.00	200.00	194.05	194.05	3,813
2024-02-23	199.50	202.00	194.60	199.10	2,410
2024-02-22	199.85	202.35	194.90	202.35	1,725
2024-02-21	197.35	197.35	192.50	197.35	1,550
2024-02-20	198.65	199.50	193.70	199.50	790
2024-02-19	199.05	199.05	194.10	199.05	916
2024-02-16	198.70	201.40	193.80	201.40	287
2024-02-15	199.10	199.10	194.20	196.70	3,683
2024-02-14	198.25	200.45	193.30	200.45	10,237
2024-02-13	202.75	203.35	196.95	196.95	2,236
2024-02-12	199.50	204.15	194.60	204.15	3,272
2024-02-09	198.05	203.55	193.10	200.85	2,248
2024-02-08	195.15	197.90	190.30	197.90	2,308
2024-02-07	201.65	206.30	193.70	193.70	2,692
2024-02-06	204.10	204.10	195.95	200.40	3,964
2024-02-05	194.65	195.95	189.80	193.20	5,008
2024-02-02	198.25	198.25	193.30	194.95	1,452
2024-02-01	202.40	202.40	196.75	196.75	987
2024-01-31	199.50	202.20	194.60	202.20	949
2024-01-30	197.90	197.90	193.00	197.75	4,214
2024-01-29	198.50	198.50	193.60	195.40	3,154
2024-01-26	198.65	198.65	193.70	198.25	1,120
2024-01-25	196.75	196.95	191.90	196.95	2,030
2024-01-24	200.00	200.00	195.00	196.50	1,226
2024-01-23	199.50	199.50	194.60	199.50	8,049
2024-01-22	198.85	201.65	193.90	198.65	1,387
2024-01-19	206.50	210.60	201.40	204.35	408
2024-01-18	202.15	206.30	197.10	206.30	102
2024-01-17	203.40	203.40	198.40	203.40	3,159
2024-01-16	204.35	204.35	199.30	204.35	193
2024-01-15	210.20	210.20	204.30	204.30	1,827
2024-01-12	222.10	222.10	210.40	210.40	421
2024-01-11	220.10	224.00	214.60	217.80	5,051
2024-01-10	223.70	223.70	218.20	223.30	670
2024-01-09	220.70	223.70	215.20	223.70	2,310
2024-01-08	218.20	220.70	212.80	220.70	1,002
2024-01-05	219.20	220.90	213.80	220.90	735
2024-01-04	221.10	221.10	215.60	220.90	1,190
2024-01-03	225.60	225.60	218.80	222.50	2,577
2024-01-02	222.90	225.20	217.40	225.20	989
2024-01-01	223.50	223.50	223.50	223.50	0
2023-12-29	220.50	223.50	215.00	223.50	4,604
2023-12-28	226.40	226.40	220.50	220.50	752
2023-12-27	226.60	228.30	221.00	224.60	685
2023-12-26	226.40	226.40	226.40	226.40	0
2023-12-25	226.40	226.40	226.40	226.40	0
2023-12-22	223.10	226.40	217.60	226.40	127,582
2023-12-21	223.10	226.20	217.60	226.20	208
2023-12-20	226.80	227.20	221.20	227.20	1,943
2023-12-19	223.50	229.50	218.00	226.40	95
2023-12-18	227.60	227.60	222.00	224.40	2,349
2023-12-15	224.80	228.70	219.20	228.70	93
2023-12-14	221.10	232.00	215.60	227.20	901
2023-12-13	217.60	220.50	212.20	220.50	1,302
2023-12-12	221.50	221.70	216.00	218.60	8,101
2023-12-11	215.50	218.40	210.20	218.40	6,902
2023-12-08	211.80	220.90	206.60	218.00	11,763
2023-12-07	213.30	213.90	208.00	213.90	461
2023-12-06	209.40	212.70	204.20	212.70	2,339
2023-12-05	207.10	210.40	202.00	210.40	2,609
2023-12-04	211.20	211.40	206.00	208.20	2,967
2023-12-01	209.40	212.10	204.20	212.10	1,659
2023-11-30	212.30	212.30	207.00	208.40	1,348
2023-11-29	213.30	215.50	208.00	213.10	380
2023-11-28	216.60	216.60	210.80	210.80	341
2023-11-27	221.10	221.10	215.60	217.00	724
2023-11-24	226.20	226.40	213.30	219.00	1,123
2023-11-23	227.60	227.60	221.10	221.10	1,117
2023-11-22	221.30	224.00	215.80	224.00	602
2023-11-21	229.90	229.90	223.50	223.50	600
2023-11-20	226.60	226.80	221.00	226.80	913
2023-11-17	221.50	224.80	216.00	224.80	204
2023-11-16	226.80	227.40	221.10	221.10	2,658
2023-11-15	233.60	233.60	227.40	227.40	704
2023-11-14	226.60	232.20	221.00	232.20	888
2023-11-13	224.00	226.40	218.40	223.10	1,280
2023-11-10	223.50	223.50	218.00	221.10	389
2023-11-09	215.50	222.10	210.20	222.10	70
2023-11-08	210.60	214.30	205.40	214.30	509
2023-11-07	215.50	215.50	210.20	211.80	423
2023-11-06	212.90	212.90	207.60	212.90	342
2023-11-03	215.10	215.10	209.80	213.50	501
2023-11-02	211.40	216.80	206.20	213.50	551
2023-11-01	213.10	213.10	207.80	211.80	1,194
2023-10-31	208.00	211.80	202.80	211.80	1,919
2023-10-30	196.10	207.30	191.20	193.50	290
2023-10-27	200.45	200.45	191.05	193.50	4,481
2023-10-26	185.70	200.00	178.85	192.60	2,213
2023-10-25	201.45	202.00	187.85	187.85	1,126
2023-10-24	206.30	208.40	201.20	207.30	3,109
2023-10-23	206.70	208.60	201.60	205.10	5,781
2023-10-20	197.70	208.20	192.40	207.50	2,975
2023-10-19	219.40	219.80	213.30	220.90	4,115
2023-10-18	220.50	220.90	215.00	220.90	1,902
2023-10-17	229.50	229.50	222.50	222.50	6,824
2023-10-16	231.30	231.30	225.00	227.60	2,841
2023-10-13	231.30	234.40	225.60	231.30	8,216
2023-10-12	240.20	240.20	228.10	228.10	4,731
2023-10-11	217.00	236.90	211.60	236.90	10,746
2023-10-10	233.80	237.90	228.00	237.90	3,866
2023-10-09	225.40	231.70	219.80	231.70	2,296
2023-10-06	225.80	228.30	219.00	227.60	1,468
2023-10-05	221.30	226.00	215.80	216.20	873
2023-10-04	220.30	220.30	213.10	213.10	2,695
2023-10-03	228.30	228.30	222.60	224.20	878
2023-10-02	230.10	230.10	224.40	228.70	1,015
2023-09-29	228.70	230.90	223.00	230.90	923
2023-09-28	230.70	230.70	221.10	224.40	1,771
2023-09-27	228.70	229.30	223.00	229.30	1,736
2023-09-26	235.00	235.00	229.20	231.10	848
2023-09-25	237.90	238.90	232.00	235.40	858
2023-09-22	241.80	241.80	232.80	238.50	248
2023-09-21	242.80	242.80	236.80	240.20	579
2023-09-20	240.60	245.10	234.60	245.10	3,054
2023-09-19	247.70	247.70	241.00	241.00	107
2023-09-18	253.70	253.70	247.40	248.20	857
2023-09-15	249.40	249.40	243.20	244.30	1,609
2023-09-14	249.20	256.00	243.00	246.50	562
2023-09-13	255.50	255.50	247.50	247.50	4,211
2023-09-12	259.40	260.30	253.00	256.60	1,533
2023-09-11	261.70	264.00	255.20	261.90	1,057
2023-09-08	265.60	268.30	259.00	264.80	2,637
2023-09-07	274.60	274.60	262.70	262.70	1,254
2023-09-06	275.20	276.90	268.40	276.90	347
2023-09-05	281.00	281.00	274.00	275.40	0
2023-09-04	279.50	280.60	272.60	280.60	183
2023-09-01	280.60	281.00	273.60	278.50	440
2023-08-31	279.70	280.60	272.80	278.30	1,118
2023-08-30	280.40	280.40	273.40	276.30	1,013
2023-08-29	274.60	278.70	267.80	278.10	4,360
2023-08-28	272.60	272.60	272.60	272.60	0
2023-08-25	272.00	275.80	265.20	272.60	187
2023-08-24	285.90	286.50	274.80	275.00	760
2023-08-23	282.20	285.10	275.20	283.60	2,250
2023-08-22	283.20	285.10	276.20	284.10	860
2023-08-21	286.50	288.20	279.40	288.20	830
2023-08-18	287.30	293.30	280.20	288.40	234
2023-08-17	285.90	290.80	278.80	290.80	4,664
2023-08-16	301.10	301.30	286.10	289.00	8,015
2023-08-15	302.90	302.90	285.10	295.50	9,321
2023-08-14	306.00	310.10	298.40	304.00	1,782
2023-08-11	308.10	311.10	300.40	307.60	1,444
2023-08-10	304.60	309.10	297.00	308.10	312
2023-08-09	307.20	307.20	299.60	306.80	212
2023-08-08	306.40	311.50	298.80	308.10	134
2023-08-07	304.20	310.50	296.60	306.80	467
2023-08-04	300.50	306.00	293.00	305.40	705
2023-08-03	304.40	308.30	296.80	303.70	2,490
2023-08-02	306.40	306.40	298.80	303.70	507
2023-08-01	301.30	310.30	293.80	308.90	5,947
2023-07-31	297.80	303.10	290.40	300.30	720
2023-07-28	289.00	297.80	281.80	297.00	2,093
2023-07-27	298.40	311.50	291.00	297.80	5,772
2023-07-26	282.00	283.00	275.00	282.80	3,998
2023-07-25	281.40	285.30	274.40	283.20	570
2023-07-24	273.20	278.30	266.40	278.30	477
2023-07-21	275.80	277.50	269.00	274.40	362
2023-07-20	278.50	278.50	271.60	276.90	1,419
2023-07-19	274.40	278.70	267.60	278.70	383
2023-07-18	274.00	274.00	267.20	273.40	39
2023-07-17	271.30	277.70	264.60	277.70	97
2023-07-14	269.30	272.00	262.60	272.00	163
2023-07-13	264.40	266.80	257.80	266.80	54
2023-07-12	259.00	262.70	252.60	262.70	113
2023-07-11	260.10	263.30	253.60	255.50	702
2023-07-10	256.80	257.80	250.40	257.80	583
2023-07-07	257.60	257.60	251.20	257.20	1,865
2023-07-06	261.30	261.30	254.80	256.00	185
2023-07-05	265.20	265.20	258.60	260.50	3
2023-07-04	267.00	269.10	260.40	265.00	1,478
2023-07-03	272.40	272.40	265.60	268.70	1,941
2023-06-30	273.80	273.80	267.00	269.50	2,079
2023-06-29	273.80	274.40	267.00	270.50	2,579
2023-06-28	261.50	272.00	255.00	272.00	1,098
2023-06-27	260.50	265.60	254.00	260.70	328
2023-06-26	266.40	268.30	259.60	262.70	113
2023-06-23	268.10	268.10	268.10	268.10	0
2023-06-22	267.80	268.10	261.20	268.10	849
2023-06-21	262.50	269.90	256.00	269.90	663
2023-06-20	263.10	267.00	256.60	264.00	136
2023-06-19	270.10	276.10	262.50	265.80	200
2023-06-16	266.40	276.30	259.80	272.20	735
2023-06-15	264.40	267.20	257.80	267.20	49
2023-06-14	267.00	267.00	260.40	263.10	116
2023-06-13	267.00	269.70	260.40	265.80	333
2023-06-12	262.30	264.20	255.80	263.70	371
2023-06-09	257.20	260.10	250.80	260.10	100
2023-06-08	261.30	261.30	254.80	257.40	1,749
2023-06-07	260.50	260.50	254.00	259.60	159
2023-06-06	259.60	259.60	259.60	259.60	0
2023-06-05	262.30	262.50	255.80	259.60	186
2023-06-02	269.10	269.10	262.40	265.20	192
2023-06-01	268.50	271.50	261.80	268.10	14
2023-05-31	253.50	264.40	247.20	264.40	5,428
2023-05-30	252.50	255.50	246.20	255.50	803
2023-05-29	245.30	245.30	245.30	245.30	0
2023-05-26	242.60	245.30	236.60	245.30	3,929
2023-05-25	242.20	245.10	236.20	241.60	800
2023-05-24	246.70	248.80	237.90	241.20	1,225
2023-05-23	246.50	249.80	240.40	249.80	1,470
2023-05-22	252.10	252.10	245.80	249.60	277
2023-05-19	251.60	252.50	245.10	248.20	154
2023-05-18	263.50	263.50	263.50	263.50	0
2023-05-17	264.40	264.40	250.00	263.50	389
2023-05-16	265.00	266.00	256.80	263.50	3,114
2023-05-15	252.90	253.30	246.60	253.30	133
2023-05-12	248.80	252.10	242.60	252.10	117
2023-05-11	240.80	245.90	234.80	242.60	1,727
2023-05-10	243.80	243.80	237.80	240.60	441
2023-05-09	241.60	241.60	235.60	241.60	5,115
2023-05-08	244.90	244.90	244.90	244.90	0
2023-05-05	255.10	255.10	244.90	244.90	309
2023-05-04	249.60	261.70	243.40	252.90	459
2023-05-03	249.00	249.00	242.80	245.30	0
2023-05-02	253.10	255.50	246.80	248.00	1,954
2023-05-01	252.30	252.30	252.30	252.30	0
2023-04-28	258.20	264.00	251.80	252.30	291,930
2023-04-27	244.10	266.60	238.00	266.60	1,159
2023-04-26	263.30	268.90	256.80	268.90	1,213
2023-04-25	263.50	270.10	257.00	266.20	1,792
2023-04-24	256.80	263.70	250.40	263.70	1,823
2023-04-21	271.50	271.50	257.00	257.00	73
2023-04-20	267.20	270.90	260.60	270.90	1,829
2023-04-19	268.10	268.10	261.40	268.10	3,332
2023-04-18	268.70	270.70	262.00	267.00	80,524
2023-04-17	261.30	273.60	254.80	269.70	2,097
2023-04-14	267.60	267.60	261.00	262.10	1,599
2023-04-13	267.80	267.80	261.20	267.80	126
2023-04-12	268.10	268.10	261.40	268.10	291
2023-04-11	269.50	269.50	262.80	268.90	2,360
2023-04-10	265.80	265.80	265.80	265.80	0
2023-04-07	265.80	265.80	265.80	265.80	0
2023-04-06	264.00	267.60	257.40	265.80	1,442
2023-04-05	262.30	265.80	255.80	265.80	130
2023-04-04	257.40	264.20	251.00	264.20	2,262
2023-04-03	259.00	259.00	248.60	257.80	2,551
2023-03-31	253.00	260.20	246.70	256.40	546
2023-03-30	261.70	261.70	245.20	255.55	544
2023-03-29	261.00	265.40	254.50	265.40	250
2023-03-28	262.85	262.85	254.45	260.70	9,684
2023-03-27	261.30	266.85	254.80	263.05	9,744
2023-03-24	264.40	266.25	257.80	258.35	552
2023-03-23	255.05	265.40	248.70	265.40	204
2023-03-22	257.30	260.70	250.90	256.80	1,450
2023-03-21	254.45	257.90	248.10	257.90	2,307
2023-03-20	249.40	252.90	243.20	252.90	1,704
2023-03-17	242.05	249.30	236.00	249.30	2,025
2023-03-16	234.65	240.80	228.80	240.80	1,747
2023-03-15	236.60	236.60	230.70	238.65	953
2023-03-14	230.45	238.65	224.70	238.65	941
2023-03-13	236.30	236.30	229.70	232.90	664
2023-03-10	236.10	236.10	230.20	241.40	908
2023-03-09	234.75	241.40	228.90	241.40	1,721
2023-03-08	239.25	240.80	233.30	233.80	372
2023-03-07	234.45	243.85	228.60	240.50	1,260
2023-03-06	234.45	234.65	228.60	231.35	605
2023-03-03	233.20	237.20	227.40	233.80	175
2023-03-02	222.85	231.65	217.30	231.65	997
2023-03-01	220.40	228.00	214.90	228.00	3,948
2023-02-28	210.85	220.00	205.60	219.75	2,422
2023-02-27	206.85	206.85	201.70	206.25	2,341
2023-02-24	209.20	210.55	204.00	207.45	3,408
2023-02-23	209.40	211.45	204.20	211.45	69
2023-02-22	209.60	212.20	204.40	209.00	3,361
2023-02-21	207.45	207.65	202.30	207.65	2
2023-02-20	206.75	206.75	201.60	205.90	2,031
2023-02-17	201.40	206.55	196.40	206.55	371,686
2023-02-16	200.53	205.80	195.55	205.80	1,855
2023-02-15	197.88	200.20	192.95	200.20	1,765
2023-02-14	199.55	203.55	194.60	197.38	2,374
2023-02-13	194.05	202.18	189.20	199.15	2,780
2023-02-10	204.73	204.73	194.55	194.55	488
2023-02-09	209.40	209.40	204.20	205.20	5,912
2023-02-08	209.90	214.25	204.70	210.65	7,585
2023-02-07	202.75	215.75	197.70	211.85	2,135
2023-02-06	189.63	189.63	182.65	185.18	458
2023-02-03	190.30	192.60	185.55	189.88	292
2023-02-02	188.60	191.38	183.90	191.38	275
2023-02-01	184.70	187.28	180.10	187.28	0
2023-01-31	183.33	185.58	178.75	185.58	655
2023-01-30	185.33	185.33	180.70	183.58	2,307
2023-01-27	183.83	183.83	179.25	182.90	679
2023-01-26	178.85	184.05	174.40	184.05	66
2023-01-25	183.63	183.63	179.05	179.73	1
2023-01-24	182.00	182.55	177.45	182.55	114
2023-01-23	185.88	185.88	180.95	180.95	1,218
2023-01-20	182.50	182.50	177.95	182.35	1,558
2023-01-19	179.68	183.68	175.20	180.75	2,775
2023-01-18	181.58	181.58	177.05	178.95	302
2023-01-17	178.00	180.85	173.55	180.85	151
2023-01-16	179.53	179.53	175.05	179.53	1,418
2023-01-13	182.00	185.28	177.45	180.20	3,706
2023-01-12	184.45	184.55	179.85	181.73	2,064
2023-01-11	187.53	187.53	182.85	187.48	318
2023-01-10	191.78	192.15	186.50	186.50	2,440
2023-01-09	201.98	203.05	191.13	191.18	823
2023-01-06	199.33	199.33	199.33	199.33	0
2023-01-05	198.35	199.05	193.40	199.33	41
2023-01-04	194.60	201.28	189.75	199.33	555
2023-01-03	204.83	208.10	196.10	196.10	4,494
2023-01-02	213.10	213.10	213.10	213.10	0
2022-12-30	213.60	213.60	208.30	213.10	25
2022-12-29	209.00	211.85	203.80	211.85	47
2022-12-28	211.35	211.35	206.10	211.35	4,192
2022-12-27	205.80	205.80	205.80	205.80	0
2022-12-26	205.80	205.80	205.80	205.80	0
2022-12-23	204.83	205.80	199.75	205.80	111
2022-12-22	202.05	204.50	197.00	204.50	806
2022-12-21	199.55	203.35	194.60	203.35	1,894
2022-12-20	193.63	201.50	188.80	198.55	187
2022-12-19	196.60	198.35	191.70	195.45	604
2022-12-16	199.33	199.63	194.35	196.63	1,656
2022-12-15	198.95	198.95	194.00	197.80	67
2022-12-14	199.45	199.45	194.15	199.35	4,809
2022-12-13	197.00	202.45	192.10	196.83	863
2022-12-12	195.08	197.30	190.20	197.30	120
2022-12-09	197.18	197.38	192.25	197.38	6,086
2022-12-08	196.30	196.90	191.40	196.90	43
2022-12-07	196.23	199.33	191.35	198.95	374
2022-12-06	198.35	198.35	193.40	194.95	1,361
2022-12-05	194.10	199.45	189.25	199.45	1,755
2022-12-02	199.45	202.45	194.50	199.65	507
2022-12-01	199.55	201.60	194.60	198.75	16
2022-11-30	194.25	196.83	189.40	196.83	462
2022-11-29	195.45	196.43	190.60	193.53	382
2022-11-28	199.53	202.75	194.55	197.40	1,907
2022-11-25	202.65	203.15	197.60	203.15	9,568
2022-11-24	199.53	205.60	194.55	202.45	15,624
2022-11-23	195.45	199.23	190.60	199.23	9,578
2022-11-22	192.55	195.85	187.75	195.85	2,034
2022-11-21	197.78	197.78	192.85	193.58	2,336
2022-11-18	197.88	198.25	192.95	198.25	20
2022-11-17	196.20	198.68	191.30	198.68	762
2022-11-16	198.35	203.83	193.40	197.38	872
2022-11-15	196.30	196.83	191.40	196.83	783
2022-11-14	198.68	199.55	193.75	196.00	246
2022-11-11	198.35	201.48	193.40	198.68	0
2022-11-10	195.33	200.10	190.45	197.50	2,188
2022-11-09	196.70	196.70	190.80	195.35	1,266
2022-11-08	196.03	198.58	191.15	195.73	33
2022-11-07	196.33	196.33	190.90	196.23	67
2022-11-04	194.00	194.65	189.15	191.43	857
2022-11-03	200.50	200.50	191.43	191.43	2,736
2022-11-02	199.33	204.83	194.35	201.80	2,127
2022-11-01	199.43	204.60	186.40	204.43	898
2022-10-31	188.35	191.23	183.65	191.23	107
2022-10-28	188.00	189.53	183.30	187.23	65
2022-10-27	183.88	191.18	179.30	186.65	975
2022-10-26	187.03	189.93	182.35	186.00	137
2022-10-25	184.55	189.33	179.95	189.33	3,624
2022-10-24	180.35	183.63	175.85	181.13	1,308
2022-10-21	178.50	183.68	174.05	181.33	1,414
2022-10-20	178.05	179.33	171.18	177.93	9,538
2022-10-19	181.68	184.00	177.08	177.53	246
2022-10-18	178.90	183.63	174.45	183.63	994
2022-10-17	175.73	178.25	171.35	178.00	1,639
2022-10-14	178.80	179.33	174.35	177.08	2,659
2022-10-13	175.13	175.13	167.43	174.65	82
2022-10-12	179.73	179.73	174.60	174.60	152
2022-10-11	182.10	184.65	177.55	180.10	32
2022-10-10	182.90	186.35	178.35	183.68	1,393
2022-10-07	184.55	187.03	179.95	182.20	588
2022-10-06	181.93	184.75	177.40	184.75	1,926
2022-10-05	184.75	184.75	180.15	180.45	515
2022-10-04	178.95	185.93	174.50	183.28	3,086
2022-10-03	177.03	181.53	172.60	181.53	1,865
2022-09-30	173.63	175.68	169.30	175.68	2,000
2022-09-29	174.00	174.05	169.65	174.05	0
2022-09-28	167.38	172.65	163.20	172.65	1,954
2022-09-27	160.50	172.65	156.50	170.10	1,005
2022-09-26	159.83	163.53	155.85	161.18	2,906
2022-09-23	161.73	161.78	157.70	159.28	2,273
2022-09-22	159.68	160.05	155.70	158.40	1,875
2022-09-21	162.95	162.95	158.90	161.63	483
2022-09-20	160.15	160.15	156.15	160.15	0
2022-09-19	161.78	161.78	161.78	161.78	0
2022-09-16	167.58	168.65	161.78	161.78	19
2022-09-15	173.13	173.13	167.63	167.63	105
2022-09-14	172.30	172.40	168.00	172.40	410
2022-09-13	174.45	178.15	170.10	173.23	149
2022-09-12	170.65	174.55	166.40	172.30	1,077
2022-09-09	167.23	173.38	163.05	170.90	283
2022-09-08	164.30	167.53	160.20	165.43	724
2022-09-07	166.20	166.50	162.05	166.50	1,728
2022-09-06	165.88	168.55	161.75	166.00	846
2022-09-05	166.55	166.55	162.40	166.25	9
2022-09-02	166.05	166.15	161.90	166.15	748
2022-09-01	164.55	169.03	160.45	166.75	72
2022-08-31	167.38	169.93	163.20	169.93	15
2022-08-30	166.00	166.25	161.85	164.15	31
2022-08-29	164.55	164.55	164.55	164.55	0
2022-08-26	168.50	168.85	164.30	164.55	1,492
2022-08-25	164.95	165.48	160.85	165.48	2,602
2022-08-24	164.05	164.05	159.95	163.73	1,605
2022-08-23	167.43	167.43	162.20	162.20	54
2022-08-22	170.40	170.40	165.38	165.38	784
2022-08-19	169.33	169.83	165.10	169.83	1,354
2022-08-18	170.35	172.60	166.10	172.60	1,968
2022-08-17	172.60	172.65	168.30	170.30	1,878
2022-08-16	176.35	176.55	171.48	171.48	4
2022-08-15	171.23	178.40	166.95	175.88	356
2022-08-12	173.93	174.50	169.60	171.83	10,535
2022-08-11	172.40	174.60	168.10	172.20	1,913
2022-08-10	171.23	171.23	166.95	170.90	3,789
2022-08-09	174.60	174.65	169.23	169.23	2,777
2022-08-08	191.33	191.38	172.70	172.70	15,531
2022-08-05	190.85	191.43	186.10	191.18	9,145
2022-08-04	188.30	194.30	183.60	191.28	18,626
2022-08-03	188.70	189.18	176.50	188.70	55,996
2022-08-02	190.60	190.85	185.85	187.78	14,747
2022-08-01	178.25	183.38	173.80	181.43	2,352
2022-07-29	178.20	181.33	169.38	181.33	2,372
2022-07-28	177.08	179.78	172.65	179.78	1,786
2022-07-27	176.85	181.08	172.45	178.55	3,427
2022-07-26	179.58	179.63	175.10	179.63	1,131
2022-07-25	176.05	182.50	171.65	179.83	966
2022-07-22	182.70	183.28	178.15	183.28	2,393
2022-07-21	177.43	183.78	173.00	183.78	1,977
2022-07-20	169.93	177.68	165.70	177.68	9,239
2022-07-19	168.80	173.48	164.60	173.48	1,380
2022-07-18	166.45	171.68	162.30	171.68	1,419
2022-07-15	170.05	170.25	165.80	167.58	5,090
2022-07-14	173.43	173.43	169.10	170.25	564
2022-07-13	177.08	177.08	171.53	171.53	3,678
2022-07-12	177.68	179.18	173.25	176.70	2,936
2022-07-11	178.80	178.80	174.35	178.70	2,902
2022-07-08	180.05	180.30	175.33	178.00	4,712
2022-07-07	178.90	179.73	174.45	179.73	2,470
2022-07-06	177.48	181.03	173.05	181.03	2,890
2022-07-05	179.48	182.60	175.00	177.43	3,397
2022-07-04	179.38	179.93	174.90	179.03	219
2022-07-01	178.45	178.45	174.00	178.05	1,987
2022-06-30	186.55	186.85	179.68	179.68	1,337
2022-06-29	184.75	187.28	180.15	187.28	3,304
2022-06-28	183.18	187.73	178.60	187.73	2,442
2022-06-27	183.63	186.75	179.05	186.75	5,146
2022-06-24	181.18	181.18	181.18	181.18	0
2022-06-23	176.70	181.18	172.30	181.18	3,445
2022-06-22	181.43	181.43	171.58	180.25	3,380
2022-06-21	184.50	184.65	177.58	179.88	1,631
2022-06-20	183.78	186.80	179.20	186.75	11,844
2022-06-17	176.60	184.80	172.20	184.80	4,852
2022-06-16	181.08	181.08	176.55	179.18	3,678
2022-06-15	177.13	178.65	172.70	178.65	596
2022-06-14	180.55	180.70	173.48	175.88	24,544
2022-06-13	183.18	183.33	178.60	180.80	4,242
2022-06-10	190.40	191.18	184.05	186.75	4,864
2022-06-09	193.18	193.18	187.73	187.73	9,074
2022-06-08	186.70	194.55	182.05	191.88	7,497
2022-06-07	184.00	184.55	179.40	184.50	3,698
2022-06-06	186.75	186.75	186.75	186.75	0
2022-06-03	186.75	186.75	186.75	186.75	0
2022-06-02	186.75	186.75	186.75	186.75	0
2022-06-01	184.65	186.75	180.05	186.75	4,920
2022-05-31	187.38	190.00	182.70	184.15	26,586
2022-05-30	179.58	184.15	175.10	184.05	7,886
2022-05-27	175.63	181.33	171.25	181.33	11,613
2022-05-26	178.40	178.40	178.40	178.40	0
2022-05-25	178.00	178.25	173.23	178.40	6,370
2022-05-24	186.60	186.60	178.40	178.40	8,238
2022-05-23	187.73	192.00	183.05	189.18	8,671
2022-05-20	186.95	192.30	182.30	186.70	14,893
2022-05-19	181.83	185.93	177.30	185.48	4,314
2022-05-18	179.88	184.35	175.40	184.35	4,342
2022-05-17	180.60	184.90	176.10	182.60	2,126
2022-05-16	179.43	179.68	171.43	179.68	7,723
2022-05-13	189.58	191.33	177.93	177.93	11,404
2022-05-12	194.15	196.13	187.33	192.45	6,195
2022-05-11	189.43	197.98	184.70	197.68	11,579
2022-05-10	188.90	195.25	184.20	191.03	6,146
2022-05-09	195.23	195.23	190.05	193.08	12,693
2022-05-06	191.88	200.30	187.10	194.50	12,945
2022-05-05	203.13	203.75	195.93	195.93	19,836
2022-05-04	177.43	205.30	173.00	198.88	55,639
2022-05-03	181.53	186.90	169.03	176.70	13,695
2022-05-02	165.13	165.13	165.13	165.13	0
2022-04-29	167.03	167.03	161.83	165.13	9,499
2022-04-28	164.85	165.53	160.75	163.58	18,333
2022-04-27	163.33	167.13	159.25	159.73	25,918
2022-04-26	169.48	169.48	164.40	164.40	15,997
2022-04-25	170.05	173.28	165.80	171.28	9,584
2022-04-22	168.90	169.63	164.70	169.43	16,928
2022-04-21	175.53	176.95	169.88	169.88	18,198
2022-04-20	180.80	180.80	176.30	176.60	24,760
2022-04-19	183.23	183.23	176.55	181.83	29,167
2022-04-18	186.10	186.10	186.10	186.10	0
2022-04-15	186.10	186.10	186.10	186.10	0
2022-04-14	189.28	189.28	183.78	186.10	13,717
2022-04-13	184.25	186.10	179.65	186.10	13,435
2022-04-12	183.33	189.63	178.75	186.85	15,762
2022-04-11	190.85	191.08	186.10	188.40	8,007
2022-04-08	188.75	191.68	184.05	191.68	16,177
2022-04-07	191.78	191.78	187.00	191.53	23,997
2022-04-06	188.40	189.38	183.70	189.38	24,310
2022-04-05	184.50	189.53	179.90	189.53	25,576
2022-04-04	181.53	183.13	177.00	183.03	20,036
2022-04-01	180.55	180.55	176.05	180.55	12,930
2022-03-31	182.05	182.85	177.50	180.00	22,749
2022-03-30	187.25	187.25	179.35	179.35	12,310
2022-03-29	189.50	189.50	183.85	184.30	3,601
2022-03-28	184.60	184.70	176.90	181.20	20,507
2022-03-25	193.20	194.95	186.85	186.85	21,479
2022-03-24	194.65	194.65	189.80	194.25	6,646
2022-03-23	197.50	200.80	192.60	194.75	10,710
2022-03-22	189.50	197.10	184.80	197.10	7,877
2022-03-21	190.55	191.55	185.80	191.55	16,803
2022-03-18	188.40	191.65	183.70	191.65	25,890
2022-03-17	190.75	190.75	186.00	187.85	38,260
2022-03-16	185.80	188.40	181.20	186.15	12,900
2022-03-15	187.35	188.30	182.70	185.60	12,337
2022-03-14	190.85	191.75	182.85	190.45	23,288
2022-03-11	183.55	191.05	179.00	188.20	7,624
2022-03-10	190.05	193.40	185.30	188.80	5,686
2022-03-09	181.50	192.50	177.00	192.50	4,440
2022-03-08	179.85	190.25	175.40	181.40	18,003
2022-03-07	178.65	188.40	174.20	185.60	10,361
2022-03-04	189.90	193.30	184.70	184.70	26,320
2022-03-03	197.10	199.50	192.20	192.90	18,586
2022-03-02	197.30	199.85	192.40	196.55	15,201
2022-03-01	193.60	202.15	188.80	197.55	18,179
2022-02-28	192.50	203.55	187.70	203.55	6,181
2022-02-25	190.65	192.60	185.90	192.60	5,199
2022-02-24	180.40	187.15	175.90	187.15	47,107
2022-02-23	187.35	194.25	178.55	191.45	14,624
2022-02-22	160.20	176.00	156.20	176.00	24,522
2022-02-21	187.55	187.65	168.30	168.30	34,862
2022-02-18	190.65	194.05	185.90	188.30	21,735
2022-02-17	192.20	196.30	187.40	190.65	18,806
2022-02-16	194.85	195.05	190.00	192.40	18,040
2022-02-15	195.95	198.70	191.10	196.95	9,365
2022-02-14	198.65	202.15	193.10	202.15	10,770
2022-02-11	203.20	209.00	198.20	206.10	11,789
2022-02-10	203.40	206.10	198.40	206.10	15,140
2022-02-09	199.70	206.70	194.80	200.85	28,352
2022-02-08	195.05	196.70	190.20	196.55	0
2022-02-07	196.30	196.55	191.40	196.55	4,404
2022-02-04	195.05	196.50	190.20	196.50	12,681
2022-02-03	195.35	196.95	190.50	194.15	10,854
2022-02-02	197.30	197.50	192.40	197.10	8,760
2022-02-01	193.70	194.15	188.90	194.15	101
2022-01-31	185.90	191.35	181.30	191.35	2,336
2022-01-28	176.70	182.65	169.60	182.65	101
2022-01-27	184.50	184.50	178.25	178.25	62
2022-01-26	186.15	189.20	181.50	189.20	1,426
2022-01-25	177.80	185.10	173.40	182.35	7,314
2022-01-24	181.70	182.05	176.70	176.70	1,064
2022-01-21	179.75	182.15	175.30	182.15	2,061
2022-01-20	176.50	185.40	172.10	185.40	2,286
2022-01-19	178.05	189.80	173.60	187.05	4,814
2022-01-18	175.75	182.35	170.45	182.35	5,392
2022-01-17	173.50	176.50	169.20	176.50	0
2022-01-14	174.95	178.35	170.60	178.35	1
2022-01-13	176.60	182.05	172.20	176.90	1,072
2022-01-12	178.75	184.10	174.30	178.75	1,088
2022-01-11	167.75	174.85	163.60	174.85	19,868
2022-01-10	176.50	180.60	168.10	168.10	2,237
2022-01-07	173.70	176.30	169.40	176.30	11,369
2022-01-06	178.75	178.75	178.75	178.75	0
2022-01-05	178.45	178.45	174.00	178.75	1,454
2022-01-04	184.00	184.00	178.75	178.75	212
2022-01-03	178.25	178.25	178.25	178.25	0
2021-12-31	178.25	178.25	178.25	178.25	0
2021-12-30	173.60	178.45	169.30	178.25	8,185
2021-12-29	173.40	175.75	169.10	175.75	5,700
2021-12-28	172.50	172.50	172.50	172.50	0
2021-12-27	172.50	172.50	172.50	172.50	0
2021-12-24	172.50	172.50	172.50	172.50	0
2021-12-23	172.50	172.50	168.20	172.50	302
2021-12-22	166.55	171.45	162.40	171.45	4,843
2021-12-21	164.50	166.75	160.40	166.75	422
2021-12-20	160.00	161.80	156.00	161.80	9,008
2021-12-17	159.65	159.75	155.70	159.65	4,581
2021-12-16	155.55	158.95	151.70	158.85	5,124
2021-12-15	151.55	157.80	147.80	157.60	9,720
2021-12-14	154.65	154.65	150.80	154.15	2,253
2021-12-13	157.30	157.30	153.40	154.65	18,840
2021-12-10	158.15	158.15	154.20	156.90	34,706
2021-12-09	156.60	157.10	152.70	157.10	19,440
2021-12-08	154.65	156.70	150.80	156.70	511
2021-12-07	147.15	154.55	143.50	154.55	1,881
2021-12-06	143.75	148.30	140.20	146.25	24,645
2021-12-03	144.70	144.70	141.10	144.30	12,441
2021-12-02	144.90	144.90	140.80	144.70	31,826
2021-12-01	143.55	147.55	140.00	145.50	4,417
2021-11-30	140.30	146.75	136.80	144.60	33,283
2021-11-29	146.95	149.00	142.75	142.75	13,732
2021-11-26	140.70	149.80	137.20	147.55	3,031
2021-11-25	145.10	148.40	141.50	144.00	44
2021-11-24	142.25	145.10	138.70	145.10	0
2021-11-23	141.20	141.20	137.00	137.00	38
2021-11-22	143.45	144.30	139.55	141.60	0
2021-11-19	143.45	147.65	137.40	144.90	1,508
2021-11-18	138.35	142.65	134.90	142.65	18,744
2021-11-17	138.45	140.70	133.50	137.70	3,648
2021-11-16	127.85	135.55	124.70	135.35	6,283
2021-11-15	122.35	122.35	117.80	121.00	1,952
2021-11-12	120.40	122.95	117.40	122.95	3,983
2021-11-11	119.65	119.75	116.70	119.75	192
2021-11-10	120.30	120.30	116.60	120.00	4,476
2021-11-09	120.00	123.05	117.00	121.30	251
2021-11-08	122.95	122.95	119.25	120.90	13
2021-11-05	133.70	133.70	123.35	132.20	6,345
2021-11-04	132.30	132.30	128.80	132.20	5,173
2021-11-03	132.90	134.75	129.60	130.95	5,464
2021-11-02	131.15	131.85	127.90	131.85	6,828
2021-11-01	128.20	129.50	125.00	129.50	184
2021-10-29	130.55	130.55	126.75	126.85	231
2021-10-28	127.55	129.30	124.40	127.35	0
2021-10-27	128.90	128.90	125.70	127.45	252
2021-10-26	137.50	137.50	130.15	130.15	3,209
2021-10-25	137.90	137.90	134.50	135.65	809
2021-10-22	137.90	139.25	134.50	139.25	2,810
2021-10-21	137.30	137.30	133.90	137.30	46
2021-10-20	139.55	139.55	136.10	137.30	1,918
2021-10-19	132.40	137.80	129.10	137.80	5,527
2021-10-18	132.30	132.30	129.00	132.30	36,751
2021-10-15	136.50	136.70	132.70	132.70	3,934
2021-10-14	130.35	135.05	127.10	135.05	1,498
2021-10-13	132.30	132.60	128.60	130.35	3,086
2021-10-12	129.20	130.15	126.00	128.10	24
2021-10-11	134.65	136.20	128.30	128.30	2,281
2021-10-08	130.45	134.05	127.20	134.05	2,045
2021-10-07	135.45	136.00	130.25	132.10	4,416
2021-10-06	137.20	137.20	132.60	134.45	675
2021-10-05	135.75	138.05	132.40	138.05	14,395
2021-10-04	133.90	139.35	130.60	135.35	1,909
2021-10-01	136.20	136.80	130.95	132.60	3,039
2021-09-30	138.45	138.65	135.00	136.10	2,508
2021-09-29	144.50	144.50	136.10	136.10	1,993
2021-09-28	145.30	145.30	141.70	142.05	1,303
2021-09-27	149.40	149.40	145.00	145.00	207
2021-09-24	148.60	149.70	144.90	147.55	11,178
2021-09-23	145.60	148.20	142.00	148.10	1,462
2021-09-22	141.00	143.25	137.50	143.25	128
2021-09-21	142.15	142.15	138.60	139.55	420
2021-09-20	148.00	148.00	141.40	143.25	1,831
2021-09-17	151.05	153.80	147.30	149.50	24,456
2021-09-16	152.40	152.40	148.60	150.15	1,781
2021-09-15	152.60	152.60	148.80	152.00	10,446
2021-09-14	159.05	159.05	154.15	154.15	14,785
2021-09-13	167.85	169.00	161.30	161.30	6,872
2021-09-10	169.10	169.10	164.90	168.20	10,110
2021-09-09	174.95	174.95	170.60	172.00	3,756
2021-09-08	176.30	177.60	171.90	177.60	4,739
2021-09-07	182.55	182.55	176.90	176.90	456
2021-09-06	191.05	196.30	184.50	184.50	2,076
2021-09-03	188.10	192.40	183.40	192.10	36,894
2021-09-02	173.00	193.80	168.70	193.80	4,493
2021-09-01	161.80	163.45	157.80	163.45	1,061
2021-08-31	153.80	158.75	150.00	158.75	567
2021-08-30	154.35	154.35	154.35	154.35	0
2021-08-27	156.70	156.70	152.80	154.35	7,582
2021-08-26	156.60	156.60	152.70	156.00	267
2021-08-25	158.75	162.25	154.80	157.50	11,723
2021-08-24	157.10	159.45	153.20	159.35	1,973
2021-08-23	156.50	159.05	152.60	156.70	6,423
2021-08-20	156.20	156.20	152.30	155.55	1,155
2021-08-19	159.05	159.05	155.10	155.25	15,817
2021-08-18	154.15	161.50	150.30	159.15	7,711
2021-08-17	155.25	155.25	151.40	154.85	1,562
2021-08-16	156.70	156.70	152.80	155.85	763
2021-08-13	158.55	158.65	154.60	158.65	12,643
2021-08-12	150.75	157.80	147.00	157.80	129
2021-08-11	157.20	157.20	147.05	151.35	4,793
2021-08-10	167.35	167.35	156.00	158.55	476
2021-08-09	165.70	177.20	161.60	177.20	186
2021-08-06	166.45	166.45	162.30	163.55	13,196
2021-08-05	166.25	166.35	162.10	164.10	755
2021-08-04	167.35	171.05	163.20	166.75	2,461
2021-08-03	170.25	170.45	166.00	167.85	12,704
2021-08-02	173.10	173.10	168.80	171.75	944
2021-07-30	176.80	176.80	171.55	171.55	5,552
2021-07-29	178.65	179.45	174.20	176.90	364
2021-07-28	176.50	179.05	172.10	179.05	7,580
2021-07-27	179.25	179.25	174.80	178.45	1,075
2021-07-26	181.20	184.10	176.70	181.40	11,367
2021-07-23	179.25	180.40	174.80	180.40	40,409
2021-07-22	178.55	181.60	174.10	180.50	1,206
2021-07-21	176.30	180.90	171.90	180.90	31,634
2021-07-20	178.85	180.50	174.40	177.80	28,060
2021-07-19	182.85	182.85	178.30	181.60	11,938
2021-07-16	178.35	181.50	173.90	181.50	3
2021-07-15	180.90	180.90	176.40	179.35	0
2021-07-14	185.90	186.55	178.75	178.75	38,603
2021-07-13	183.65	188.80	179.10	185.90	13,780
2021-07-12	179.45	185.50	175.00	182.75	0
2021-07-09	181.10	182.05	176.60	179.85	3,156
2021-07-08	182.35	184.20	177.80	178.95	234
2021-07-07	186.35	186.35	181.70	184.40	63
2021-07-06	183.55	184.80	179.00	184.80	48
2021-07-05	182.95	183.25	178.40	183.25	53
2021-07-02	179.45	182.15	175.00	182.15	39
2021-07-01	180.60	181.20	176.10	178.45	0
2021-06-30	177.70	179.85	173.30	179.85	7,661
2021-06-29	177.40	177.50	173.00	177.50	103
2021-06-28	173.60	176.00	169.30	176.00	2,864
2021-06-25	170.85	170.85	170.85	170.85	0
2021-06-24	166.85	170.85	162.70	170.85	63
2021-06-23	166.65	166.65	162.50	166.35	70
2021-06-22	166.15	169.00	162.00	164.70	1,941
2021-06-21	174.05	174.05	166.75	166.75	342
2021-06-18	169.70	171.85	165.50	171.85	7,409
2021-06-17	173.30	173.30	167.15	167.15	8,987
2021-06-16	175.75	175.75	171.40	172.90	328
2021-06-15	170.55	175.65	166.30	175.65	5,826
2021-06-14	169.50	172.20	165.30	169.50	114
2021-06-11	172.50	172.50	168.20	169.10	229
2021-06-10	172.10	172.10	167.80	172.00	808
2021-06-09	173.50	173.50	169.20	172.00	13,853
2021-06-08	177.00	178.45	172.60	173.40	5,586
2021-06-07	180.00	180.00	174.15	174.75	12,527
2021-06-04	171.25	178.15	167.00	178.15	9,441
2021-06-03	170.55	173.00	166.30	167.85	7,276
2021-06-02	174.15	174.15	169.80	171.35	7,155
2021-06-01	174.15	177.90	169.80	175.15	16,820
2021-05-31	177.20	177.20	177.20	177.20	0
2021-05-28	177.30	177.30	172.90	177.20	8,857
2021-05-27	179.45	181.30	173.30	175.75	2,334
2021-05-26	182.55	187.75	178.00	178.95	2,935
2021-05-25	184.00	184.00	179.40	183.65	19,853
2021-05-24	184.30	186.05	179.70	182.95	666
2021-05-21	188.10	191.85	183.40	188.70	5,653
2021-05-20	179.55	184.70	175.10	184.70	6,159
2021-05-19	181.50	181.50	177.00	178.45	123
2021-05-18	182.05	183.15	177.50	183.15	1,377
2021-05-17	176.70	179.25	172.30	179.25	525
2021-05-14	181.30	181.70	171.55	176.50	82,992
2021-05-13	178.35	178.35	178.35	178.35	0
2021-05-12	182.95	187.55	177.70	178.35	26,766
2021-05-11	173.90	192.00	169.60	178.35	70,397
2021-05-10	182.45	182.45	177.20	178.75	12,079
2021-05-07	177.50	182.45	173.10	182.45	8,088
2021-05-06	187.85	187.85	174.25	174.25	5,626
2021-05-05	188.90	189.00	184.20	188.80	8,366
2021-05-04	196.70	199.10	186.45	186.45	186
2021-05-03	202.20	202.20	202.20	202.20	0
2021-04-30	203.20	205.50	198.20	202.20	1,969
2021-04-29	203.55	203.55	198.50	202.20	934
2021-04-28	208.40	208.40	202.55	202.55	29
2021-04-27	205.70	209.20	200.60	209.20	451
2021-04-26	207.10	207.10	202.00	204.30	502
2021-04-23	211.40	211.40	206.20	208.40	921
2021-04-22	212.30	213.30	207.00	210.20	2,929
2021-04-21	210.60	212.30	205.40	209.80	0
2021-04-20	214.10	214.70	208.60	211.40	10,109
2021-04-19	216.40	217.60	211.00	214.30	690
2021-04-16	213.90	214.10	208.60	214.10	17,684
2021-04-15	214.70	214.90	209.40	214.90	48,633
2021-04-14	212.90	215.30	207.60	215.30	0
2021-04-13	205.70	211.40	200.60	211.40	3,337
2021-04-12	208.00	208.00	202.80	204.95	1,464
2021-04-09	208.60	211.20	203.20	208.20	5,266
2021-04-08	206.30	209.00	201.20	209.00	2,952
2021-04-07	208.20	208.20	203.00	208.00	9,123
2021-04-06	206.10	207.30	201.00	207.30	12,702
2021-04-05	196.50	196.50	196.50	196.50	0
2021-04-02	196.50	196.50	196.50	196.50	0
2021-04-01	197.55	203.15	192.70	196.50	6,390
2021-03-31	197.55	197.55	192.70	196.50	425
2021-03-30	187.05	196.50	182.40	196.50	1,613
2021-03-29	189.40	189.40	184.70	186.55	525
2021-03-26	187.75	187.75	182.30	186.95	0
2021-03-25	187.75	189.50	183.10	184.00	702
2021-03-24	195.40	195.40	186.80	188.80	400
2021-03-23	193.60	193.60	188.80	193.00	0
2021-03-22	193.30	193.30	188.50	192.00	3,746
2021-03-19	191.65	196.75	186.90	194.05	29
2021-03-18	194.85	199.05	190.00	190.55	3,124
2021-03-17	196.15	196.30	191.30	193.70	249
2021-03-16	194.45	197.30	189.60	194.45	5,686
2021-03-15	192.40	192.40	187.60	191.35	4,703
2021-03-12	193.70	193.70	188.90	193.70	200
2021-03-11	190.95	193.60	186.20	193.60	432
2021-03-10	191.05	191.15	186.30	191.15	9,586
2021-03-09	182.65	190.75	178.10	190.75	81,947
2021-03-08	186.75	188.10	179.75	179.75	85
2021-03-05	183.85	186.05	178.25	186.05	3,062
2021-03-04	188.40	188.40	183.70	185.00	41,698
2021-03-03	188.50	192.40	183.80	186.75	4,198
2021-03-02	180.70	187.65	176.20	184.90	19,916
2021-03-01	178.55	180.20	174.10	177.80	33,357
2021-02-26	172.00	177.40	167.70	174.75	89,056
2021-02-25	182.65	184.40	176.80	176.90	66
2021-02-24	183.15	187.35	178.10	181.80	23,086
2021-02-23	192.20	196.70	176.00	178.65	24,191
2021-02-22	236.10	236.10	230.20	232.40	578
2021-02-19	233.80	238.50	228.00	235.20	86,319
2021-02-18	243.00	243.00	236.10	236.10	60
2021-02-17	243.40	247.10	237.40	243.60	612
2021-02-16	252.10	252.30	245.80	248.80	0
2021-02-15	264.80	264.80	252.10	252.10	400
2021-02-12	268.30	272.20	261.60	264.60	0
2021-02-11	256.60	264.20	250.20	264.20	570
2021-02-10	252.30	256.00	246.00	256.00	335
2021-02-09	259.20	263.30	251.40	251.40	2
2021-02-08	258.20	261.50	251.60	259.00	21
2021-02-05	258.80	258.80	251.80	254.50	105
2021-02-04	264.00	264.00	256.20	256.20	641
2021-02-03	256.40	268.30	249.60	264.40	818
2021-02-02	243.80	257.20	237.80	253.30	113
2021-02-01	232.40	242.60	226.60	241.40	982
2021-01-29	238.30	238.30	232.00	235.00	146
2021-01-28	238.50	238.50	231.10	237.70	319
2021-01-27	232.80	239.10	224.20	239.10	126
2021-01-26	230.90	235.20	225.20	231.70	202
2021-01-25	232.80	232.80	227.00	232.60	0
2021-01-22	236.50	236.50	230.60	232.80	1,352
2021-01-21	235.00	235.40	229.20	235.40	0
2021-01-20	224.40	231.70	218.80	231.70	118
2021-01-19	228.10	228.10	222.40	223.30	128
2021-01-18	229.50	232.40	223.80	227.00	3
2021-01-15	235.00	235.20	228.50	228.50	0
2021-01-14	234.80	236.30	229.00	236.30	0
2021-01-13	232.00	237.50	225.40	234.60	173
2021-01-12	242.00	242.00	231.10	231.10	1
2021-01-11	247.30	247.30	241.20	243.00	31,153
2021-01-08	249.80	250.20	243.60	250.00	1,249
2021-01-07	255.30	255.30	240.80	247.50	600
2021-01-06	256.80	256.80	256.80	256.80	0
2021-01-05	258.00	258.00	250.20	256.80	0
2021-01-04	256.60	257.20	250.20	256.80	10,827
2021-01-01	256.20	256.20	256.20	256.20	0
2020-12-31	256.20	256.20	256.20	256.20	0
2020-12-30	259.20	260.10	252.80	256.20	143
2020-12-29	252.10	259.60	245.80	259.60	320
2020-12-28	251.00	251.00	251.00	251.00	0
2020-12-25	251.00	251.00	251.00	251.00	0
2020-12-24	251.00	251.00	251.00	251.00	0
2020-12-23	253.70	256.20	247.40	251.00	99
2020-12-22	247.50	252.10	241.40	252.10	265
2020-12-21	251.00	251.00	242.40	244.70	481
2020-12-18	244.10	251.40	238.00	251.40	98
2020-12-17	242.40	247.10	236.40	243.60	155
2020-12-16	240.20	240.20	234.20	240.00	103
2020-12-15	242.80	242.80	236.80	239.10	129
2020-12-14	239.70	241.40	233.80	240.00	0
2020-12-11	228.30	238.10	222.40	238.10	1,272
2020-12-10	251.40	253.90	239.50	242.80	10,921
2020-12-09	250.00	250.00	243.80	249.60	0
2020-12-08	250.20	253.70	244.00	250.00	96
2020-12-07	249.40	249.80	243.20	249.80	109
2020-12-04	250.60	251.00	244.40	247.70	401
2020-12-03	250.40	250.40	244.20	250.40	45
2020-12-02	264.80	264.80	245.50	252.10	2,189
2020-12-01	266.60	270.50	260.00	267.00	911
2020-11-30	256.00	263.10	249.60	263.10	2,233
2020-11-27	249.40	255.10	243.20	255.10	419
2020-11-26	247.10	247.10	241.00	247.10	24
2020-11-25	240.40	249.20	234.40	245.50	180
2020-11-24	252.50	252.50	237.70	237.70	344
2020-11-23	258.40	258.40	251.20	251.20	0
2020-11-20	256.40	257.40	250.00	257.40	189
2020-11-19	254.30	256.20	248.00	252.30	0
2020-11-18	267.20	267.20	254.30	254.30	766
2020-11-17	259.20	273.20	252.80	261.30	614
2020-11-16	281.80	282.20	269.90	273.40	98
2020-11-13	258.60	284.10	252.00	279.70	523
2020-11-12	254.30	262.70	247.00	254.90	0
2020-11-11	254.70	261.30	248.40	256.60	526
2020-11-10	275.80	275.80	259.20	259.20	0
2020-11-09	310.50	310.50	273.60	273.60	0
2020-11-06	300.90	310.70	293.40	306.00	32
2020-11-05	288.00	303.70	280.80	299.20	1,758
2020-11-04	268.50	287.10	261.80	287.10	734
2020-11-03	281.80	282.40	269.70	269.70	2,296
2020-11-02	276.10	285.50	269.20	276.90	710
2020-10-30	274.20	276.70	267.40	274.00	307
2020-10-29	272.60	281.20	265.80	274.00	0
2020-10-28	282.40	282.80	274.80	274.80	800
2020-10-27	290.40	290.40	281.60	284.10	2,300
2020-10-26	298.00	298.20	290.60	293.70	75
2020-10-23	308.90	309.70	299.20	299.20	1,575
2020-10-22	299.80	308.90	292.40	308.90	36
2020-10-21	303.50	306.20	296.00	306.20	150
2020-10-20	307.20	307.20	299.60	302.30	4,200
2020-10-19	313.40	317.10	305.60	318.50	0
2020-10-16	314.20	318.50	306.40	318.50	39
2020-10-15	319.50	319.50	311.60	313.60	1,403
2020-10-14	318.30	318.50	310.40	318.50	90
2020-10-13	305.80	315.20	298.20	315.20	82
2020-10-12	303.30	303.70	295.80	303.70	0
2020-10-09	297.40	301.10	290.00	301.10	77
2020-10-08	301.10	301.10	293.60	299.40	48
2020-10-07	302.70	306.00	294.60	306.00	0
2020-10-06	307.40	307.40	299.80	301.50	64
2020-10-05	306.20	306.40	298.60	306.40	153
2020-10-02	302.50	306.20	295.00	305.20	345
2020-10-01	304.80	304.80	296.80	299.80	0
2020-09-30	303.50	304.80	296.00	304.80	406
2020-09-29	300.50	310.50	293.00	302.90	162
2020-09-28	286.50	294.70	279.40	291.60	11,916
2020-09-25	282.20	283.40	275.20	279.10	0
2020-09-24	280.80	283.40	273.80	278.70	12
2020-09-23	268.10	285.70	261.40	285.70	49
2020-09-22	271.50	271.70	264.40	267.80	3,357
2020-09-21	265.20	271.50	258.60	267.80	0
2020-09-18	269.30	271.70	262.60	271.70	14,169
2020-09-17	264.20	268.10	257.60	268.10	401
2020-09-16	261.50	265.40	255.00	261.90	0
2020-09-15	267.60	267.80	261.00	264.00	0
2020-09-14	268.90	269.10	262.20	267.00	1,561
2020-09-11	266.40	270.90	259.80	270.50	550
2020-09-10	274.60	275.00	264.80	276.10	0
2020-09-09	257.60	276.30	251.20	276.10	128
2020-09-08	261.90	268.10	254.50	257.80	53
2020-09-07	260.70	262.30	254.20	258.60	326
2020-09-04	255.50	266.20	239.50	257.20	272
2020-09-03	258.20	272.60	251.80	257.20	0
2020-09-02	248.40	256.00	241.60	256.00	0
2020-09-01	233.80	246.50	228.00	237.70	143
2020-08-28	213.30	213.30	208.00	213.30	52
2020-08-27	214.70	214.70	209.40	214.50	105
2020-08-26	215.30	215.30	210.00	211.60	2,337
2020-08-25	210.40	214.30	205.20	211.20	0
2020-08-24	212.70	212.70	207.40	211.60	0
2020-08-21	218.20	218.20	211.20	211.20	2
2020-08-20	221.10	221.30	215.60	218.00	132
2020-08-19	226.40	226.40	220.80	226.00	0
2020-08-18	225.40	228.30	219.80	225.20	228
2020-08-17	227.80	227.80	221.30	224.40	0
2020-08-14	230.50	230.50	224.80	226.20	80
2020-08-13	227.40	228.10	221.80	228.10	848
2020-08-12	238.30	238.30	227.20	227.40	96
2020-08-11	245.50	253.50	239.40	239.50	27
2020-08-10	240.80	243.40	234.00	234.00	194
2020-08-07	229.30	242.40	223.60	239.30	0
2020-08-06	223.70	232.80	218.20	229.70	74
2020-08-05	223.30	223.70	217.80	223.70	50
2020-08-04	223.30	223.30	217.80	222.30	0
2020-08-03	219.60	221.90	214.20	221.90	0
2020-07-31	213.30	216.00	208.00	216.00	0
2020-07-30	218.40	218.60	213.00	214.50	0
2020-07-29	213.50	214.50	208.20	214.50	0
2020-07-28	218.40	218.40	212.30	216.00	127
2020-07-27	209.60	216.40	204.40	216.40	58
2020-07-24	213.70	213.70	208.20	211.20	0
2020-07-23	213.70	215.70	208.20	215.70	0
2020-07-22	215.70	219.20	210.40	215.70	0
2020-07-21	220.10	220.10	214.60	218.20	51
2020-07-20	216.80	220.10	211.40	216.40	12
2020-07-17	213.30	216.40	208.00	216.40	0
2020-07-16	201.25	212.70	196.30	210.20	114
2020-07-15	204.75	207.50	199.70	207.30	21
2020-07-14	203.40	208.80	198.40	205.70	0
2020-07-13	208.20	208.20	203.00	204.30	89
2020-07-10	210.20	211.80	205.00	209.00	0
2020-07-09	216.00	216.00	210.60	211.00	0
2020-07-08	212.70	217.20	207.40	217.20	0
2020-07-07	209.40	212.70	204.20	209.60	2,700
2020-07-06	213.30	213.70	207.70	210.60	1,544
2020-07-03	216.40	216.40	206.30	209.00	3,045
2020-07-02	208.00	214.10	202.80	214.10	8
2020-07-01	203.55	206.10	198.20	206.10	0
2020-06-30	194.85	200.25	190.00	196.50	0
2020-06-29	199.05	201.60	193.90	198.90	0
2020-06-26	196.70	207.50	191.80	199.70	83
2020-06-25	191.55	198.05	186.20	195.35	0
2020-06-24	195.60	195.60	190.80	195.80	0
2020-06-23	194.95	196.70	190.10	195.80	0
2020-06-22	200.85	200.85	193.70	193.70	0
2020-06-19	199.85	199.85	199.85	199.85	0
2020-06-18	190.85	201.85	186.10	199.85	0
2020-06-17	187.55	190.15	182.90	187.65	0
2020-06-16	187.65	190.35	183.00	187.65	0
2020-06-15	185.50	186.35	180.90	186.35	0
2020-06-12	180.80	187.15	176.30	187.15	28,232
2020-06-11	188.70	188.70	177.20	179.75	170
2020-06-10	204.30	213.10	199.20	213.10	10
2020-06-09	200.45	208.00	195.50	208.00	116
2020-06-08	205.30	205.70	200.20	201.25	8
2020-06-05	216.00	216.00	205.50	205.50	198
2020-06-04	219.80	220.50	213.90	214.30	29
2020-06-03	222.30	223.10	216.80	217.80	4,350
2020-06-02	216.20	217.00	210.80	217.00	27
2020-06-01	209.40	217.80	204.20	216.40	540
2020-05-29	205.10	213.30	200.00	205.10	70
2020-05-28	215.10	215.30	199.50	205.10	877
2020-05-27	228.10	228.10	214.30	230.30	52
2020-05-26	233.80	233.80	228.00	230.30	840
2020-05-20	219.80	223.70	214.40	222.30	0
2020-05-19	224.60	224.60	216.80	222.30	0
2020-05-18	224.20	229.30	218.60	225.00	813
2020-05-15	218.20	225.60	212.80	221.70	1,445
2020-05-14	219.40	219.60	213.10	213.10	0
2020-05-13	218.60	221.50	213.20	218.20	388
2020-05-12	224.00	227.20	217.80	221.50	1,195
2020-05-11	199.05	209.20	194.10	209.20	59
2020-05-07	187.55	205.10	182.90	201.85	0
2020-05-06	191.85	194.55	187.10	188.50	76
2020-05-05	188.00	193.20	183.30	188.50	0
2020-05-04	181.50	185.90	175.60	185.20	131
2020-04-30	193.90	194.25	189.10	192.00	0
2020-04-29	190.75	196.55	181.30	192.00	7,028
2020-04-28	187.45	189.50	181.50	199.25	253
2020-04-27	198.85	199.25	193.90	199.25	0
2020-04-24	192.70	198.10	187.90	198.10	0
2020-04-23	194.05	196.90	189.20	193.70	253
2020-04-22	190.45	195.40	185.70	192.50	1,240
2020-04-21	189.40	192.10	184.70	192.10	40
2020-04-20	190.25	190.25	185.50	187.45	53
2020-04-17	188.20	191.05	183.50	187.75	0
2020-04-16	184.30	188.50	179.70	188.50	0
2020-04-15	189.30	192.80	184.60	190.55	25
2020-04-09	172.40	174.05	165.40	171.65	0
2020-04-08	169.40	171.65	165.20	171.65	0
2020-04-07	170.65	170.65	166.40	166.45	1
2020-04-06	166.25	171.25	162.10	165.00	23
2020-04-03	167.15	167.25	163.00	164.00	0
2020-04-03	167.15	167.25	163.00	165.00	36
2020-04-02	156.50	164.00	164.00	164.00	0
2020-04-02	156.50	164.00	152.60	157.90	0
2020-04-01	160.20	157.90	157.90	157.90	207
2020-04-01	160.20	163.35	156.00	155.45	0
2020-03-31	150.75	155.45	147.00	155.45	0
2020-03-31	150.75	155.45	147.00	151.35	0
2020-03-30	145.50	152.30	141.90	151.35	0
2020-03-30	145.50	152.30	141.90	145.70	0
2020-03-28	143.45	145.70	143.45	145.70	0
2020-03-27	143.45	144.20	139.90	141.20	0
2020-03-26	141.00	141.20	137.40	140.40	209
2020-03-25	144.10	144.10	137.50	144.00	0
2020-03-24	141.40	146.85	137.90	141.40	0
2020-03-23	145.40	145.40	139.65	146.55	0
2020-03-20	149.50	154.05	144.60	146.45	0
2020-03-19	135.25	146.45	131.90	135.15	1
2020-03-18	129.50	142.35	126.30	130.25	90
2020-03-17	116.80	133.80	113.90	117.70	0
2020-03-16	121.60	121.60	112.50	125.80	1
2020-03-13	119.55	128.10	116.60	123.45	0
2020-03-12	126.45	126.45	119.55	132.80	0
2020-03-11	138.75	138.85	130.25	135.35	0
2020-03-10	129.50	136.00	126.30	128.70	318
2020-03-09	129.40	130.75	126.15	136.90	0
2020-03-06	137.00	140.20	133.60	136.90	4,137
2020-03-05	142.75	142.75	138.75	143.45	0
2020-03-04	138.55	143.45	135.10	139.45	0
2020-03-03	141.50	146.85	136.70	136.40	161
2020-03-02	132.60	138.75	129.30	132.10	0
2020-02-28	128.10	133.90	124.90	136.00	294
2020-02-27	140.90	140.90	134.55	141.20	1,000
2020-02-26	145.60	145.60	138.05	146.75	0
2020-02-25	146.55	151.65	142.90	149.50	0
2020-02-24	158.35	158.45	153.00	161.40	0
2020-02-21	161.80	161.80	157.80	161.40	0
2020-02-20	159.45	161.60	155.50	161.60	77
2020-02-19	154.25	159.05	150.40	159.05	67
2020-02-18	151.25	158.75	147.50	150.95	3
2020-02-17	142.35	144.60	138.80	142.35	0
2020-02-14	142.15	143.15	138.60	143.15	0
2020-02-13	139.75	141.80	136.30	141.80	0
2020-02-12	139.55	140.80	136.10	140.80	0
2020-02-11	139.25	140.80	135.80	140.50	0
2020-02-10	140.50	140.50	137.00	140.50	1
2020-02-07	143.65	145.10	138.75	140.20	0
2020-02-06	138.95	142.05	135.50	142.05	0
2020-02-05	138.75	140.70	135.10	137.30	0
2020-02-04	148.60	149.20	139.65	139.65	0
2020-02-03	149.50	150.45	145.80	150.45	0
2020-01-31	152.00	152.30	144.50	150.65	0
2020-01-30	155.65	155.65	146.90	150.65	0
2020-01-29	154.05	156.00	150.20	153.60	0
2020-01-28	153.30	153.30	149.50	153.30	0
2020-01-27	157.90	158.25	151.55	153.00	3
2020-01-24	158.55	158.55	154.60	156.90	0
2020-01-23	159.45	159.45	155.50	157.30	0
2020-01-22	156.00	157.70	152.10	157.70	7,500
2020-01-21	156.10	157.60	152.20	157.60	0
2020-01-20	158.75	159.55	154.30	158.25	8
2020-01-17	154.75	159.65	150.90	159.65	0
2020-01-16	153.30	153.80	149.50	153.80	0
2020-01-15	153.40	153.40	149.60	153.40	0
2020-01-14	152.30	152.30	148.50	152.30	0
2020-01-13	149.60	151.75	145.90	151.75	0
2020-01-10	151.45	151.45	147.70	149.50	0
2020-01-09	151.65	151.65	147.90	151.65	0
2020-01-08	150.55	152.20	146.70	152.20	0
2020-01-07	149.40	150.15	145.70	150.15	149
2020-01-06	152.20	152.20	152.20	152.20	0
2020-01-03	150.05	152.20	146.30	152.20	0
2020-01-02	149.70	151.45	146.00	151.45	0
2019-12-31	149.70	149.70	149.70	149.70	0
2019-12-30	150.65	150.75	146.90	149.70	0
2019-12-27	149.20	152.50	145.50	151.55	0
2019-12-24	147.45	147.45	147.45	147.45	0
2019-12-23	147.45	147.45	143.80	147.45	0
2019-12-20	146.35	146.65	142.70	146.65	1,016
2019-12-19	143.55	145.60	140.00	145.60	0
2019-12-18	145.20	146.15	141.60	146.15	650
2019-12-17	143.85	143.85	140.30	143.85	0
2019-12-16	143.75	143.75	140.20	143.45	0
2019-12-13	141.40	143.75	137.90	143.75	0
2019-12-12	139.75	141.30	136.30	141.30	0
2019-12-11	141.10	141.10	137.60	141.10	0
2019-12-10	138.75	141.40	135.30	141.40	691
2019-12-09	138.45	139.05	135.00	139.05	0
2019-12-06	138.05	140.00	134.60	137.90	0
2019-12-05	136.50	139.15	133.10	137.80	0
2019-12-04	136.20	139.75	132.80	137.80	0
2019-12-03	135.15	138.65	131.80	138.65	0
2019-12-02	136.40	136.80	133.00	135.05	606
2019-11-29	135.45	135.75	132.10	135.75	0
2019-11-28	135.15	135.15	131.80	134.15	0
2019-11-27	134.75	135.45	131.40	134.75	0
2019-11-26	132.30	133.80	129.00	133.80	4,800
2019-11-25	130.25	131.65	127.00	131.65	0
2019-11-22	131.25	131.25	128.00	130.75	4,287
2019-11-21	132.20	132.20	128.90	132.20	0
2019-11-20	127.55	133.50	124.40	133.50	45
2019-11-19	129.50	129.50	126.30	128.00	0
2019-11-18	128.30	128.30	125.10	128.20	0
2019-11-15	128.30	128.30	125.10	128.20	2,450
2019-11-14	126.15	128.60	123.00	128.60	0
2019-11-13	121.40	127.65	118.40	127.65	1,131
2019-11-12	117.70	127.65	114.80	122.45	1,813
2019-11-11	120.60	120.60	115.75	118.45	2,496
2019-11-08	126.55	126.55	121.00	121.00	2,089
2019-11-07	131.55	131.55	124.50	126.15	564
2019-11-06	131.05	132.50	127.80	132.50	1,178
2019-11-05	132.40	133.10	129.10	133.10	583
2019-11-04	130.15	132.30	126.80	132.30	164
2019-11-01	130.95	131.25	127.70	131.25	0
2019-10-31	132.10	132.10	128.80	132.10	0
2019-10-30	130.65	132.40	127.40	132.40	0
2019-10-29	132.70	132.70	129.40	131.45	0
2019-10-28	132.40	134.85	129.10	131.45	67
2019-10-25	130.75	132.00	127.50	132.00	100
2019-10-24	131.15	131.15	127.90	131.15	0
2019-10-23	131.85	131.85	128.50	131.75	0
2019-10-22	132.30	132.30	129.00	132.30	0
2019-10-21	136.20	136.20	130.25	133.20	0
2019-10-18	138.05	138.05	134.60	135.65	0
2019-10-17	135.35	135.35	132.00	135.35	0
2019-10-16	136.00	140.60	132.60	136.40	0
2019-10-15	134.55	140.20	131.20	138.15	0
2019-10-14	132.50	132.50	129.20	132.00	0
2019-10-11	130.45	132.70	127.20	132.00	0
2019-10-10	132.60	134.05	129.30	132.10	0
2019-10-09	134.75	136.20	131.40	133.10	0
2019-10-08	135.75	136.10	132.40	136.10	0
2019-10-07	133.50	134.25	130.20	134.25	0
2019-10-04	135.15	135.15	131.65	131.65	0
2019-10-03	133.50	133.60	130.20	132.30	0
2019-10-02	136.70	136.70	132.40	132.40	0
2019-10-01	133.20	135.55	129.90	135.55	0
2019-09-30	131.25	131.55	128.00	131.55	0
2019-09-27	126.55	131.45	123.40	129.60	0
2019-09-26	130.75	131.75	127.50	127.75	0
2019-09-25	135.65	135.65	128.60	131.85	0
2019-09-24	134.05	135.75	130.70	133.80	0
2019-09-23	135.55	137.00	131.55	133.10	0
2019-09-20	137.40	137.40	134.00	137.30	0
2019-09-19	138.35	138.65	134.90	137.20	10
2019-09-18	137.10	137.10	133.70	137.10	36
2019-09-17	141.10	141.10	136.10	138.45	0
2019-09-16	138.15	143.25	134.70	140.70	0
2019-09-13	134.35	138.25	130.75	138.25	0
2019-09-12	134.95	134.95	129.20	133.80	0
2019-09-11	132.60	135.35	129.30	133.40	0
2019-09-10	131.05	131.05	127.80	131.05	25
2019-09-09	132.20	132.60	128.90	130.05	0
2019-09-06	132.00	132.20	128.70	132.20	0
2019-09-05	132.20	133.60	128.70	131.65	3,069
2019-09-04	130.55	134.05	127.30	134.05	0
2019-09-03	131.65	131.65	128.40	131.65	91
2019-09-02	130.45	132.60	127.20	130.95	0
2019-08-30	132.10	132.30	128.80	130.35	0
2019-08-29	132.00	132.00	127.10	132.30	45
2019-08-28	133.50	133.50	127.60	132.30	0
2019-08-27	131.85	133.40	128.60	133.20	0
2019-08-23	134.65	134.65	131.20	135.15	0
2019-08-22	133.40	136.80	130.10	135.15	4
2019-08-21	135.35	139.65	132.00	133.70	0
2019-08-20	126.05	134.65	122.90	133.90	0
2019-08-19	129.60	131.35	122.20	125.50	18
2019-08-16	129.60	132.30	125.60	128.80	0
2019-08-15	133.90	133.90	126.80	130.05	0
2019-08-14	143.45	145.20	132.20	135.55	0
2019-08-13	154.75	154.75	134.10	143.15	0
2019-08-12	152.40	154.75	148.60	150.05	0
2019-08-09	153.80	153.90	150.00	151.75	0
2019-08-08	147.65	151.35	144.00	148.90	0
2019-08-07	147.65	147.65	144.00	147.65	0
2019-08-06	146.25	149.70	142.15	147.55	0
2019-08-05	150.05	150.55	146.30	146.55	77
2019-08-02	152.20	152.20	146.10	150.95	0
2019-08-01	153.20	153.30	149.40	153.30	149
2019-07-31	153.60	153.60	149.80	152.40	0
2019-07-30	153.40	153.40	149.60	153.40	0
2019-07-29	153.70	153.70	149.90	153.70	0
2019-07-26	152.90	152.90	149.10	152.90	0
2019-07-25	153.70	153.70	149.90	152.80	0
2019-07-24	151.25	153.30	147.50	153.30	0
2019-07-23	151.05	151.05	147.30	151.05	230
2019-07-22	153.30	153.30	147.70	151.45	0
2019-07-19	150.85	154.95	147.10	152.30	0
2019-07-18	150.55	150.55	146.80	150.45	0
2019-07-17	152.10	152.10	148.30	149.80	0
2019-07-16	151.45	151.45	147.70	151.45	0
2019-07-15	152.50	152.50	148.70	151.65	0
2019-07-12	151.25	151.25	147.50	151.25	282
2019-07-11	151.55	151.55	147.80	151.55	0
2019-07-10	149.20	150.75	145.50	150.75	0
2019-07-09	148.90	150.45	145.20	150.45	0

Share	Price	Change
Hipgnosis Song. (SONG)	92.60	31.35%
Byotrol (BYOT)	0.125	25%
Manolete Partn. (MANO)	147.50	20.41%
Mulberry Group (MUL)	117.50	14.08%
Sareum (SAR)	23.25	13.41%

Share	Price	Change
Ceps (CEPS)	17.50	-12.5%
Energy Pathways (EPP)	1.85	-11.9%
Molecular Enrgy (MEN)	11.50	-11.54%
Metals One (MET1)	1.30	-10.34%
Alien Metals (UFO)	0.195	-9.3%

Share	Price	Volume
Premier African Minerals (PREM)	0.195	89,842,599
Baron Oil (BOIL)	0.0675	49,138,296
88 Energy (88E)	0.205	45,671,690
Hipgnosis Song. (SONG)	92.60	43,554,740
Challenger Energy (CEG)	0.145	35,583,414