Capital & Regional Share History

Capital & Regional Share Price history. The following table shows end-of-day data CAL historical share prices for Capital & Regional, 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.

CAL.L
Share Price CAL.L
Charts CAL.L
Trades CAL.L
History Compare
CAL.L CAL.L
Share News CAL.L
RNS CAL.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-24	50.00	50.00	49.90	50.00	24,665
2024-04-23	50.20	50.60	50.00	49.95	205,587
2024-04-22	50.20	50.20	49.80	50.00	248,802
2024-04-19	50.20	50.20	49.90	50.00	167,458
2024-04-18	50.60	51.40	50.60	51.40	74,031
2024-04-17	51.00	51.00	50.20	50.20	85,901
2024-04-16	51.20	53.80	51.00	51.00	93,850
2024-04-15	54.00	54.00	53.00	52.00	179,721
2024-04-12	51.00	54.00	51.00	54.00	273,037
2024-04-11	51.00	51.60	50.20	51.90	177,289
2024-04-10	53.60	54.00	52.00	54.00	110,602
2024-04-09	53.60	53.60	51.00	52.00	88,420
2024-04-08	52.80	53.00	52.80	51.80	167,952
2024-04-05	52.40	52.40	50.80	50.80	83,992
2024-04-04	52.40	53.00	52.00	53.00	289,571
2024-04-03	53.60	54.00	52.00	52.00	68,317
2024-04-02	52.60	54.00	52.00	54.00	40,793
2024-04-01	51.90	51.90	51.90	51.90	0
2024-03-29	51.90	51.90	51.90	51.90	0
2024-03-28	51.80	51.90	51.80	51.90	260,816
2024-03-27	52.00	52.00	51.40	51.80	22,686
2024-03-26	51.60	51.60	51.40	51.40	31,242
2024-03-25	51.60	51.80	51.40	51.40	70,856
2024-03-22	52.20	52.40	51.60	52.40	238,247
2024-03-21	52.40	52.60	51.40	51.40	101,602
2024-03-20	51.40	52.00	51.00	51.00	156,790
2024-03-19	51.00	51.00	51.00	51.00	137,689
2024-03-18	52.60	53.00	51.20	51.20	41,212
2024-03-15	51.60	51.60	51.60	51.60	9,014
2024-03-14	52.00	53.00	51.40	51.40	26,107
2024-03-13	52.60	52.60	50.00	50.00	80,619
2024-03-12	52.60	52.60	51.40	51.40	9,801
2024-03-11	52.40	52.80	51.40	51.40	13,349
2024-03-08	52.00	53.00	51.80	52.50	57,874
2024-03-07	51.60	51.60	51.60	51.60	3,067
2024-03-06	51.00	53.00	50.40	51.90	224,659
2024-03-05	52.20	52.20	50.80	50.80	19,816
2024-03-04	52.00	52.60	51.00	51.00	103,644
2024-03-01	53.80	53.80	53.00	53.00	52,937
2024-02-29	52.20	53.40	52.20	53.40	10,653
2024-02-28	53.00	53.00	50.80	51.00	64,336
2024-02-27	52.00	52.00	52.00	51.30	16,152
2024-02-26	52.00	52.00	51.00	51.40	7,797
2024-02-23	53.60	53.60	51.80	51.80	22,322
2024-02-22	54.00	54.00	52.00	52.90	55,199
2024-02-21	54.00	54.00	54.00	52.90	28,935
2024-02-20	53.40	53.40	53.10	53.10	6,929
2024-02-19	53.40	53.40	53.40	53.40	2,715
2024-02-16	52.60	53.40	52.60	53.40	543
2024-02-15	53.40	53.40	52.60	52.60	81,491
2024-02-14	52.80	53.30	52.80	53.30	18
2024-02-13	54.00	54.00	51.80	52.80	18,653
2024-02-12	54.00	54.00	52.90	52.90	30,291
2024-02-09	53.20	54.00	53.20	54.00	21,184
2024-02-08	53.20	53.80	52.40	53.30	303,294
2024-02-07	53.00	54.00	52.80	53.30	85,320
2024-02-06	54.80	54.80	53.80	54.10	45,418
2024-02-05	55.00	55.00	53.20	54.00	1,562,408
2024-02-02	54.00	54.20	54.00	54.20	8,812
2024-02-01	54.20	54.20	53.60	54.00	14,551
2024-01-31	54.20	54.20	54.20	54.50	10,219
2024-01-30	55.00	55.20	55.00	55.20	28,238
2024-01-29	54.60	55.80	54.60	55.80	4,889
2024-01-26	53.20	55.60	53.20	55.60	71,876
2024-01-25	54.00	55.60	54.00	55.60	7,004
2024-01-24	55.00	55.00	54.00	54.00	24,064
2024-01-23	57.80	57.80	54.60	56.00	62,951
2024-01-22	57.80	57.80	55.00	55.00	9,450
2024-01-19	57.80	57.80	55.00	55.00	4,126
2024-01-18	57.80	57.80	55.40	55.40	46,013
2024-01-17	55.00	57.60	54.60	54.80	102,386
2024-01-16	58.00	58.00	55.60	55.60	34,149
2024-01-15	59.80	59.80	56.00	56.00	47,447
2024-01-12	59.80	59.80	56.80	56.80	2,404
2024-01-11	58.60	58.60	57.00	58.60	36,008
2024-01-10	58.80	58.80	56.60	58.80	72,013
2024-01-09	60.00	60.00	57.60	57.60	39,320
2024-01-08	59.80	59.80	58.40	58.80	48,041
2024-01-05	59.80	59.80	58.80	59.80	6,029
2024-01-04	61.00	61.00	58.20	59.40	83,059
2024-01-03	61.00	61.00	58.20	60.20	15,845
2024-01-02	60.80	60.80	58.00	58.00	881
2024-01-01	57.60	57.60	57.60	57.60	0
2023-12-29	60.80	60.80	57.60	57.60	7,538
2023-12-28	60.80	60.80	58.00	58.00	373
2023-12-27	60.00	60.80	58.20	58.20	98,745
2023-12-26	58.20	58.20	58.20	58.20	0
2023-12-25	58.20	58.20	58.20	58.20	0
2023-12-22	58.40	58.40	58.20	58.20	2,357
2023-12-21	58.20	60.40	58.20	58.20	1,857
2023-12-20	61.00	61.00	58.20	59.60	4,639
2023-12-19	60.80	60.80	59.00	59.00	33,591
2023-12-18	60.80	60.80	59.60	60.20	96,713
2023-12-15	60.00	60.80	58.00	60.80	37,161
2023-12-14	60.00	60.00	59.80	60.00	10,499
2023-12-13	60.00	60.00	56.00	58.00	14,528
2023-12-12	60.00	60.00	57.00	57.00	35,245
2023-12-11	59.80	59.80	56.80	56.80	37,807
2023-12-08	58.00	58.00	56.20	57.00	45,646
2023-12-07	58.00	58.00	56.00	56.00	69,209
2023-12-06	58.00	58.60	56.40	57.20	93,848
2023-12-05	57.80	58.00	56.40	56.80	52,509
2023-12-04	58.00	58.00	56.20	58.00	12,427
2023-12-01	58.00	58.00	57.40	58.00	52,664
2023-11-30	56.60	58.00	56.00	57.40	12,079
2023-11-29	56.40	58.00	56.40	58.00	9,836
2023-11-28	57.00	58.00	56.60	58.00	122,946
2023-11-27	57.80	58.00	57.20	57.50	49,467
2023-11-24	56.80	57.00	56.40	56.40	22,721
2023-11-23	56.00	57.00	56.00	56.30	32,181
2023-11-22	58.00	58.00	55.40	55.40	29,528
2023-11-21	57.20	57.40	57.00	57.20	23,570
2023-11-20	57.60	58.20	57.00	57.00	220,791
2023-11-17	59.20	60.00	58.60	60.00	41,325
2023-11-16	58.00	59.00	56.00	56.00	65,791
2023-11-15	55.80	57.00	55.60	57.00	42,547
2023-11-14	52.20	56.00	52.20	56.00	31,634
2023-11-13	53.60	53.80	53.60	53.80	9,099
2023-11-10	54.00	54.00	52.60	52.80	26,818
2023-11-09	53.00	54.40	52.00	52.00	42,280
2023-11-08	53.40	53.60	53.40	53.60	5
2023-11-07	53.40	54.00	53.40	53.40	14,093
2023-11-06	53.40	54.80	52.20	54.30	13,418
2023-11-03	54.00	55.00	54.00	54.60	36,731
2023-11-02	54.00	54.80	54.00	53.60	22,660
2023-11-01	54.00	54.00	53.80	53.70	25,552
2023-10-31	54.00	54.00	54.00	53.30	26,136
2023-10-30	54.00	54.00	54.00	54.20	10,874
2023-10-27	54.00	54.60	52.40	54.20	46,101
2023-10-26	54.00	54.00	52.20	53.30	20,558
2023-10-25	54.00	54.00	53.60	53.60	6,308
2023-10-24	53.50	53.50	53.40	53.40	23
2023-10-23	52.20	53.80	52.20	53.50	3,319
2023-10-20	54.00	54.00	53.00	53.00	36,382
2023-10-19	54.00	54.00	54.00	54.00	293
2023-10-18	54.00	54.00	54.00	53.50	30,453
2023-10-17	54.00	54.00	53.20	53.80	4,179
2023-10-16	54.00	54.00	53.90	53.90	295
2023-10-13	54.50	54.50	54.00	54.00	26,806
2023-10-12	54.60	54.60	53.60	54.50	10,431
2023-10-11	54.60	54.60	54.00	54.00	45,929
2023-10-10	52.20	54.80	52.20	54.80	11,960
2023-10-09	54.00	54.00	52.00	52.00	33,229
2023-10-06	53.20	53.80	53.00	53.00	5,668
2023-10-05	56.00	56.00	56.00	56.00	11,028
2023-10-04	53.40	53.40	53.40	53.60	5
2023-10-03	53.60	53.60	53.40	53.40	4,496
2023-10-02	55.20	55.20	53.00	53.00	47,105
2023-09-29	57.00	57.00	55.20	55.90	10,891
2023-09-28	55.40	57.00	55.00	57.00	34,989
2023-09-27	57.80	57.80	55.00	55.00	45,789
2023-09-26	57.40	57.60	56.60	57.20	1,364,239
2023-09-25	57.00	57.40	57.00	57.40	131,512
2023-09-22	56.00	56.00	56.00	56.00	31,274
2023-09-21	57.60	57.60	57.60	57.50	49,875
2023-09-20	57.60	57.60	57.00	57.00	130,440
2023-09-19	57.40	57.40	57.40	57.40	34,153
2023-09-18	55.20	57.60	55.20	56.60	15,150
2023-09-15	56.80	56.80	56.00	56.00	35,175
2023-09-14	57.40	57.40	56.20	56.20	269,677
2023-09-13	57.80	57.80	55.60	57.00	107,716
2023-09-12	56.00	56.00	56.00	56.00	2,501,169
2023-09-11	57.60	57.80	56.00	56.00	105,580
2023-09-08	55.00	55.00	55.00	55.00	12,278
2023-09-07	57.40	57.40	55.20	56.00	1,247
2023-09-06	58.00	59.00	55.80	57.40	27,560
2023-09-05	55.80	60.00	55.80	60.00	49,229
2023-09-04	56.00	58.80	56.00	58.80	35,753
2023-09-01	56.00	56.00	56.00	56.00	8,792
2023-08-31	56.20	58.80	56.00	56.00	93,133
2023-08-30	57.80	57.80	57.80	59.40	11,985
2023-08-29	58.00	59.60	57.00	59.30	156,976
2023-08-28	56.50	56.50	56.50	56.50	0
2023-08-25	57.80	58.00	57.80	56.50	17,421
2023-08-24	56.00	58.00	56.00	58.00	10,289
2023-08-23	56.20	58.20	55.40	55.40	52,456
2023-08-22	57.80	57.80	57.60	57.60	7,934
2023-08-21	55.20	57.80	53.60	53.60	18,094
2023-08-18	57.00	57.00	57.00	55.60	50,020
2023-08-17	57.00	57.00	57.00	57.00	6,943
2023-08-16	56.80	56.80	56.80	54.60	14,533
2023-08-15	56.80	56.80	54.00	55.40	16,626
2023-08-14	57.80	58.00	57.00	56.50	41,579
2023-08-11	56.40	56.90	56.40	56.90	3,277
2023-08-10	57.10	57.10	56.40	56.40	54,387
2023-08-09	58.60	58.60	58.60	57.10	12,748
2023-08-08	56.00	56.00	55.40	55.60	32,949
2023-08-07	56.20	59.40	56.00	57.40	35,673
2023-08-04	59.60	59.60	59.60	59.60	1,696
2023-08-03	57.00	57.00	57.00	57.60	12,837
2023-08-02	59.00	59.40	59.00	59.40	14,970
2023-08-01	59.80	59.80	57.00	59.40	16,875
2023-07-31	59.00	59.40	59.00	59.40	31,578
2023-07-28	58.80	59.20	58.80	59.20	13,620
2023-07-27	58.00	58.40	58.00	58.40	6,142
2023-07-26	57.00	57.40	57.00	57.40	93,102
2023-07-25	54.00	54.00	54.00	54.00	1,018
2023-07-24	57.00	57.00	57.00	55.60	5,811
2023-07-21	54.60	54.60	54.60	55.60	2,197
2023-07-20	57.00	57.00	57.00	57.00	3,702
2023-07-19	55.80	57.00	55.80	55.50	70,052
2023-07-18	54.80	54.80	53.20	53.40	16,606
2023-07-17	53.40	53.40	53.40	53.40	14,551
2023-07-14	55.80	55.80	53.20	53.20	4,466
2023-07-13	55.80	55.80	55.80	53.50	8,456
2023-07-12	55.80	55.80	55.80	54.70	14,318
2023-07-11	56.00	56.00	54.60	54.60	14,398
2023-07-10	56.00	56.00	56.00	56.00	106
2023-07-07	54.20	55.80	53.20	53.20	51,386
2023-07-06	55.00	55.00	55.00	54.70	14,706
2023-07-05	55.00	55.00	55.00	55.00	4,855
2023-07-04	56.80	56.80	55.80	55.90	29,534
2023-07-03	57.00	57.00	57.00	55.90	2,909
2023-06-30	56.80	57.00	56.80	57.00	25,860
2023-06-29	54.20	56.00	54.20	56.00	114,233
2023-06-28	54.40	54.40	54.20	54.20	3,860
2023-06-27	57.00	57.00	57.00	57.00	29
2023-06-26	54.40	54.40	54.40	55.70	247
2023-06-23	56.00	56.00	55.80	55.80	102
2023-06-22	56.00	56.00	56.00	56.00	5,804
2023-06-21	58.00	58.00	56.00	56.00	3,838
2023-06-20	58.00	58.00	58.00	58.00	9,281
2023-06-19	57.00	57.00	57.00	55.80	12,824
2023-06-16	57.00	57.00	57.00	57.00	32,174
2023-06-15	58.60	58.60	58.60	58.60	1,967
2023-06-14	57.20	57.20	55.00	55.00	17,491
2023-06-13	57.60	57.60	56.80	56.80	13,069
2023-06-12	59.00	59.00	59.00	59.00	17,934
2023-06-09	55.40	59.00	55.40	59.00	25,811
2023-06-08	55.40	55.40	55.40	55.40	6,527
2023-06-07	59.00	59.00	59.00	59.00	644
2023-06-06	56.00	58.60	56.00	58.60	29,414
2023-06-05	56.80	57.00	56.60	57.00	14,977
2023-06-02	59.80	59.80	58.00	58.00	43,939
2023-06-01	59.60	59.80	59.60	59.80	37,483
2023-05-31	58.80	59.60	58.20	59.00	20,276
2023-05-30	58.80	58.80	58.80	58.80	16,963
2023-05-29	58.20	58.20	58.20	58.20	0
2023-05-26	59.40	59.40	58.20	58.20	11,954
2023-05-25	60.00	60.00	58.10	58.10	10,524
2023-05-24	60.00	60.00	60.00	60.00	5,058
2023-05-23	57.00	57.80	57.00	57.80	53
2023-05-22	57.00	58.00	56.80	57.00	16,100
2023-05-19	57.00	57.00	54.20	55.60	65,814
2023-05-18	57.80	57.80	55.00	55.00	13,075
2023-05-17	55.20	55.20	55.00	55.20	155,238
2023-05-16	57.60	57.60	57.60	57.60	38,859
2023-05-15	57.40	57.40	57.40	57.40	41,493
2023-05-12	57.20	57.20	56.20	57.00	30,652
2023-05-11	54.70	55.00	54.70	55.00	12,533
2023-05-10	52.80	53.00	51.80	54.70	461,550
2023-05-09	56.20	56.20	56.20	56.20	288
2023-05-08	55.00	55.00	55.00	55.00	0
2023-05-05	55.00	55.00	55.00	55.00	57,063
2023-05-04	55.00	55.00	55.00	55.00	34
2023-05-03	55.00	55.00	55.00	55.00	82,570
2023-05-02	54.00	54.00	52.60	54.80	16,015
2023-05-01	57.40	57.40	57.40	57.40	0
2023-04-28	52.80	57.40	52.80	57.40	7,001
2023-04-27	54.80	55.20	54.80	55.20	1,072
2023-04-26	54.80	54.80	54.60	54.80	32,230
2023-04-25	56.00	56.80	56.00	56.80	2,249
2023-04-24	56.80	58.80	56.00	56.00	20,548
2023-04-21	54.80	54.80	54.80	54.80	6,947
2023-04-20	54.60	57.10	54.60	57.10	20,000
2023-04-19	58.20	58.20	54.60	54.60	4,121
2023-04-18	56.80	56.80	56.80	56.80	46,829
2023-04-17	56.80	56.80	56.80	56.80	18,262
2023-04-14	56.40	56.40	56.20	57.90	19,452
2023-04-13	60.00	60.00	58.60	58.60	44,927
2023-04-12	59.80	59.80	59.80	59.00	52,797
2023-04-11	56.00	57.40	56.00	56.00	30,175
2023-04-10	57.90	57.90	57.90	57.90	0
2023-04-07	57.90	57.90	57.90	57.90	0
2023-04-06	57.90	57.90	57.90	57.90	38,471
2023-04-05	59.80	59.80	56.00	57.90	22,235
2023-04-04	59.40	59.60	59.40	59.60	14,579
2023-04-03	59.80	60.00	59.80	60.00	9,799
2023-03-31	60.00	60.00	60.00	60.00	8,450
2023-03-30	56.00	57.90	56.00	57.90	301
2023-03-29	56.00	56.00	56.00	56.00	23,221
2023-03-28	56.00	57.90	56.00	57.90	1,010
2023-03-27	56.00	56.00	56.00	56.00	192
2023-03-24	56.00	56.00	56.00	57.90	3,524
2023-03-23	57.90	57.90	57.90	57.90	29,669
2023-03-22	56.00	57.90	56.00	57.90	55,064
2023-03-21	58.00	58.00	56.00	56.00	102,788
2023-03-20	55.20	57.90	55.20	57.90	2,064
2023-03-17	58.40	58.40	55.20	55.20	235,256
2023-03-16	59.80	59.80	57.00	56.00	517
2023-03-15	59.80	59.80	59.80	57.50	1,872
2023-03-14	59.80	59.80	59.80	58.40	8,816
2023-03-13	57.20	57.20	56.00	56.00	29,117
2023-03-10	57.00	57.00	57.00	57.00	3,083
2023-03-09	59.80	59.80	59.80	58.50	29,155
2023-03-08	57.00	59.80	57.00	58.60	9,216
2023-03-07	59.80	59.80	57.00	58.40	57,176
2023-03-06	61.00	61.00	57.00	57.20	16,823
2023-03-03	58.60	60.00	58.60	60.00	83,588
2023-03-02	58.00	59.60	55.00	58.50	140,490
2023-03-01	57.00	57.00	57.00	57.00	41,054
2023-02-28	52.20	54.40	52.00	52.60	35,005
2023-02-27	56.80	56.80	56.80	54.50	35,848
2023-02-24	54.50	54.50	54.50	54.50	22,941
2023-02-23	55.50	55.50	54.50	54.50	2,888
2023-02-22	53.00	57.00	52.00	55.50	63,774
2023-02-21	55.00	57.00	54.40	54.60	56,355
2023-02-20	57.00	59.00	56.80	59.00	230,582
2023-02-17	55.20	55.20	55.20	57.50	19
2023-02-16	55.20	57.60	55.20	57.60	242,777
2023-02-15	55.80	55.80	55.20	55.20	3,161
2023-02-14	57.40	57.40	55.80	57.00	19,605
2023-02-13	55.40	55.40	55.20	55.20	12,344
2023-02-10	57.80	57.80	57.80	56.60	16,975
2023-02-09	55.60	58.00	55.60	57.00	41,379
2023-02-08	56.40	56.40	56.40	55.40	90,383
2023-02-07	55.20	55.20	55.20	57.90	2,544
2023-02-06	57.60	57.60	57.60	57.60	9,428
2023-02-03	55.20	55.20	55.20	57.60	1,651
2023-02-02	55.40	55.40	55.40	56.30	3,584
2023-02-01	55.20	55.20	55.20	57.70	2,020
2023-01-31	56.00	56.00	55.00	55.20	35,727
2023-01-30	56.00	58.20	56.00	58.20	5,339
2023-01-27	60.00	60.00	60.00	60.00	9,870
2023-01-26	56.80	60.00	56.80	60.00	6,105
2023-01-25	54.40	54.40	54.40	56.40	2,924
2023-01-24	54.20	54.40	54.20	56.10	10,698
2023-01-23	54.20	54.20	54.20	54.20	2,159
2023-01-20	56.20	56.20	56.20	56.20	42
2023-01-19	56.80	56.80	56.80	56.10	13,427
2023-01-18	54.20	54.20	54.20	55.20	20,772
2023-01-17	54.20	54.20	54.00	54.00	3,654
2023-01-16	57.60	58.00	55.20	55.20	27,313
2023-01-13	55.60	58.00	55.00	58.00	68,815
2023-01-12	59.00	59.00	59.00	59.00	996
2023-01-11	58.80	58.80	58.80	57.20	6,913
2023-01-10	57.00	57.00	57.00	58.00	281
2023-01-09	59.20	59.20	55.80	57.00	54,741
2023-01-06	60.20	61.00	59.20	61.00	56,162
2023-01-05	60.40	60.40	60.40	62.10	12,045
2023-01-04	59.40	63.00	59.40	61.80	181,898
2023-01-03	61.80	61.80	58.00	58.00	18,186
2023-01-02	62.00	62.00	62.00	62.00	0
2022-12-30	62.00	62.00	62.00	62.00	1,342
2022-12-29	60.00	60.00	60.00	60.00	1,013
2022-12-28	60.00	60.00	60.00	60.00	938
2022-12-27	60.00	60.00	60.00	60.00	0
2022-12-26	60.00	60.00	60.00	60.00	0
2022-12-23	58.80	60.00	58.80	60.00	14,848
2022-12-22	58.60	61.00	58.60	58.80	83,764
2022-12-21	58.60	58.60	58.60	57.00	25,740
2022-12-20	56.80	58.60	56.80	58.40	8,849
2022-12-19	54.40	55.00	54.40	55.00	4,757
2022-12-16	56.00	57.00	55.40	55.40	22,337
2022-12-15	56.80	57.00	56.80	57.00	28,064
2022-12-14	55.20	55.20	55.00	55.20	18,681
2022-12-13	54.60	57.20	54.60	56.10	46,116
2022-12-12	53.40	54.60	53.40	54.60	2,119
2022-12-09	52.40	54.00	52.20	53.00	73,767
2022-12-08	51.00	51.60	51.00	51.30	40,970
2022-12-07	51.80	51.80	48.00	50.00	318,481
2022-12-06	51.40	51.40	51.40	50.90	1,882
2022-12-05	51.20	52.40	50.20	50.20	17,639
2022-12-02	53.80	53.80	51.60	51.60	38,510
2022-12-01	52.80	52.80	52.80	52.80	189,454
2022-11-30	58.20	58.20	52.80	54.20	97,144
2022-11-29	59.90	59.90	59.30	59.30	35,303
2022-11-28	59.00	62.00	57.60	59.90	240,279
2022-11-25	57.80	58.00	57.80	58.00	9,542
2022-11-24	55.00	57.80	54.20	56.30	120,086
2022-11-23	55.00	55.00	55.00	55.00	3,876
2022-11-22	52.20	55.00	52.20	55.00	32,576
2022-11-21	52.00	52.50	52.00	52.50	7,701
2022-11-18	52.00	52.00	52.00	52.00	6,433
2022-11-17	52.70	53.40	52.70	53.40	5,933
2022-11-16	51.80	51.80	51.80	52.70	19,872
2022-11-15	50.00	51.00	49.60	51.00	161,095
2022-11-14	49.90	50.00	49.90	50.00	8,882
2022-11-11	50.40	50.60	50.40	50.60	6,869
2022-11-10	47.70	47.70	47.70	47.70	556
2022-11-09	45.00	49.30	45.00	46.00	78,906
2022-11-08	44.70	44.70	44.20	44.20	10,000
2022-11-07	45.00	45.00	45.00	44.70	4,495
2022-11-04	45.00	45.00	45.00	44.20	64,275
2022-11-03	45.00	45.00	45.00	45.00	43,904
2022-11-02	44.90	45.00	44.90	44.00	60,831
2022-11-01	45.00	45.10	43.80	43.80	129,678
2022-10-31	46.00	47.25	46.00	47.25	17,002
2022-10-28	47.00	47.00	46.00	46.00	36,998
2022-10-27	48.40	48.50	48.40	47.25	27,107
2022-10-26	49.00	49.00	48.00	47.50	261,353
2022-10-25	50.00	50.00	50.00	49.50	10,157
2022-10-24	50.00	50.00	50.00	49.50	10,206
2022-10-21	49.50	49.50	49.50	49.50	938
2022-10-20	50.00	50.00	50.00	49.50	1,961
2022-10-19	50.00	50.00	50.00	50.00	156,677
2022-10-18	50.00	50.00	49.00	49.00	2,124
2022-10-17	49.50	50.00	49.50	50.50	6,935
2022-10-14	48.00	49.80	48.00	49.50	93,595
2022-10-13	48.00	49.50	48.00	49.90	16,937
2022-10-12	48.50	48.95	48.50	48.95	6,693
2022-10-11	48.50	48.50	48.50	48.50	791
2022-10-10	49.80	49.85	49.80	49.85	11,348
2022-10-07	48.60	48.60	48.60	49.80	13,500
2022-10-06	49.50	49.50	48.75	48.75	9,336
2022-10-05	51.60	51.60	49.50	49.50	16,400
2022-10-04	50.40	50.40	49.80	49.80	1,219
2022-10-03	50.40	50.40	50.40	50.40	13,906
2022-09-30	48.10	48.10	48.10	48.10	30,963
2022-09-29	52.20	52.20	50.00	49.85	56,413
2022-09-28	54.40	54.40	53.00	53.50	48,021
2022-09-27	55.40	55.40	55.00	55.00	610
2022-09-26	55.40	55.40	55.40	55.40	19,512
2022-09-23	59.60	59.60	58.20	58.20	15,595
2022-09-22	59.60	59.60	59.60	59.60	46,722
2022-09-21	58.00	59.60	57.40	59.60	52,660
2022-09-20	56.20	59.00	56.00	59.00	55,750
2022-09-19	57.80	57.80	57.80	57.80	0
2022-09-16	57.80	57.80	57.80	57.80	108,368
2022-09-15	57.20	61.00	57.20	60.80	54,583
2022-09-14	60.00	60.00	58.00	59.20	213,811
2022-09-13	60.60	60.60	57.60	57.60	43,295
2022-09-12	59.80	59.80	59.80	59.80	37,454
2022-09-09	59.00	60.80	58.00	58.00	113,346
2022-09-08	60.00	61.60	58.00	58.00	143,236
2022-09-07	59.60	60.00	59.40	59.70	50,169
2022-09-06	59.80	60.00	59.80	60.00	105,384
2022-09-05	59.00	59.00	58.10	58.10	55,265
2022-09-02	60.30	60.30	59.00	59.00	5,428
2022-09-01	61.00	61.00	60.30	60.30	7,661
2022-08-31	60.80	61.00	60.00	61.00	160,173
2022-08-30	61.00	61.00	58.80	58.80	19,217
2022-08-29	60.50	60.50	60.50	60.50	0
2022-08-26	60.50	60.50	60.50	60.50	4,742
2022-08-25	61.00	61.00	60.00	60.50	28,811
2022-08-24	61.00	61.00	60.20	61.00	22,170
2022-08-23	61.00	61.00	60.40	60.40	140,131
2022-08-22	60.20	61.00	60.20	60.40	179,192
2022-08-19	60.80	61.00	60.60	60.60	101,867
2022-08-18	60.60	61.00	60.60	60.80	120,758
2022-08-17	62.00	62.00	61.60	60.80	98,940
2022-08-16	62.20	62.80	60.60	60.60	269,231
2022-08-15	62.40	63.10	62.40	63.10	69,508
2022-08-12	63.20	63.20	62.40	62.40	229,017
2022-08-11	62.00	66.60	62.00	64.80	370,701
2022-08-10	60.80	61.00	60.80	59.20	12,176
2022-08-09	57.20	57.20	57.20	59.40	5,763
2022-08-08	61.60	61.60	61.60	59.90	8,872
2022-08-05	58.80	60.80	58.80	59.90	44,481
2022-08-04	59.00	59.00	58.80	58.50	14,113
2022-08-03	59.00	59.00	57.40	58.00	65,154
2022-08-02	59.00	59.00	59.00	59.00	12,644
2022-08-01	57.80	57.80	57.80	57.80	8,722
2022-07-29	57.20	57.20	57.20	57.20	5,541
2022-07-28	59.00	59.00	58.10	58.10	0
2022-07-27	59.00	59.00	59.00	59.00	3,236
2022-07-26	59.00	59.00	59.00	59.00	15,545
2022-07-25	59.00	59.00	57.40	58.20	30,155
2022-07-22	58.20	58.20	58.20	58.20	11,943
2022-07-21	58.20	59.00	58.20	58.20	30,233
2022-07-20	57.40	59.20	57.40	59.20	742
2022-07-19	58.00	58.20	58.00	58.20	324
2022-07-18	57.20	57.80	57.20	57.80	34,690
2022-07-15	59.20	59.20	58.20	58.20	13,940
2022-07-14	58.00	59.20	58.00	59.20	0
2022-07-13	58.00	58.00	58.00	58.00	2,043
2022-07-12	58.80	58.80	58.80	58.80	128
2022-07-11	57.20	60.00	57.20	60.20	152,937
2022-07-08	60.60	60.60	57.20	57.20	8,198
2022-07-07	60.40	60.60	60.40	58.80	9,583
2022-07-06	58.60	58.60	57.20	58.00	27,698
2022-07-05	58.80	58.80	56.40	56.40	27,727
2022-07-04	56.50	56.50	56.50	56.50	601
2022-07-01	56.20	56.50	56.20	56.50	1,174
2022-06-30	56.20	57.00	56.20	56.20	32,477
2022-06-29	58.20	58.20	58.00	57.50	105,973
2022-06-28	60.60	60.60	58.00	58.00	20,940
2022-06-27	59.80	60.60	59.00	59.50	889
2022-06-24	60.80	61.00	58.20	61.00	12,443
2022-06-23	60.80	60.80	60.80	60.80	12,649
2022-06-22	58.00	61.00	58.00	61.00	41,051
2022-06-21	58.00	58.00	58.00	58.00	15,366
2022-06-20	58.00	59.20	58.00	59.50	9,976
2022-06-17	60.00	60.00	58.80	58.80	59,098
2022-06-16	60.40	60.40	60.40	60.40	2,779
2022-06-15	60.40	60.40	60.40	60.60	1,993
2022-06-14	60.20	60.20	60.00	60.00	12,402
2022-06-13	61.80	63.20	60.40	61.60	22,154
2022-06-10	61.70	62.00	61.70	62.00	0
2022-06-09	62.10	62.10	61.70	61.70	1
2022-06-08	61.00	62.10	61.00	62.10	17,967
2022-06-07	63.00	63.00	61.00	61.00	150,092
2022-06-06	60.40	60.40	60.40	62.30	15,012
2022-06-03	61.50	61.50	61.50	61.50	0
2022-06-02	61.50	61.50	61.50	61.50	0
2022-06-01	60.60	61.50	60.60	61.50	0
2022-05-31	60.60	60.60	60.60	60.60	5,134
2022-05-30	61.00	61.00	60.20	60.40	28,295
2022-05-27	61.80	61.80	61.00	61.00	241,283
2022-05-26	61.80	62.00	60.20	60.20	6,948
2022-05-25	60.80	61.20	60.80	61.00	28,929
2022-05-24	61.00	63.20	61.00	61.00	336,039
2022-05-23	58.40	61.00	58.40	61.00	2,371
2022-05-20	59.60	60.00	59.60	60.00	100,350
2022-05-19	58.00	59.60	58.00	59.60	66,831
2022-05-18	54.60	59.40	54.40	59.40	43,286
2022-05-17	56.40	57.40	56.40	57.40	35,347
2022-05-16	57.00	57.00	57.00	57.00	15,495
2022-05-13	55.00	55.00	55.00	55.00	3,847
2022-05-12	58.00	58.00	55.20	55.20	17,573
2022-05-11	56.40	59.00	55.00	58.00	100,005
2022-05-10	56.20	56.20	55.00	55.00	197,043
2022-05-09	59.00	59.00	59.00	59.00	9,096
2022-05-06	57.60	57.60	56.20	57.60	67,738
2022-05-05	57.60	57.60	57.60	57.60	50,712
2022-05-04	60.00	60.00	60.00	60.00	689
2022-05-03	60.00	60.00	60.00	60.00	1,754
2022-05-02	57.00	57.00	57.00	57.00	0
2022-04-29	57.00	57.00	57.00	57.00	7,603
2022-04-28	58.00	58.00	58.00	58.00	511
2022-04-27	57.00	57.00	57.00	57.00	925
2022-04-26	59.00	59.40	58.40	59.40	49,544
2022-04-25	58.40	58.40	58.20	58.20	15,668
2022-04-22	58.20	60.00	58.20	60.00	9,387
2022-04-21	59.20	60.00	59.20	60.00	9,492
2022-04-20	58.80	58.80	58.00	58.00	14,306
2022-04-19	59.20	59.40	58.00	58.00	46,484
2022-04-18	60.00	60.00	60.00	60.00	0
2022-04-15	60.00	60.00	60.00	60.00	0
2022-04-14	60.00	60.00	60.00	60.00	11,712
2022-04-13	59.00	60.00	59.00	60.00	1,811
2022-04-12	60.00	60.00	59.10	59.10	4,013
2022-04-11	58.80	60.00	58.80	60.00	10,952
2022-04-08	58.80	59.40	58.00	59.40	29,305
2022-04-07	57.60	57.60	57.60	57.60	4,805
2022-04-06	57.00	58.60	57.00	58.60	5,746
2022-04-05	57.20	61.00	57.20	61.00	7,420
2022-04-04	60.00	60.00	60.00	60.00	86,268
2022-04-01	58.40	58.40	58.20	58.20	12,063
2022-03-31	58.20	58.20	58.20	58.20	4,035
2022-03-30	58.20	58.20	58.20	58.20	119,032
2022-03-29	59.80	59.80	59.80	58.60	11,260
2022-03-28	58.00	59.80	58.00	58.40	11,399
2022-03-25	58.20	58.20	58.00	58.00	48,720
2022-03-24	58.00	59.00	58.00	58.60	57,144
2022-03-23	58.60	58.60	57.80	57.80	16,216
2022-03-22	58.80	58.80	58.60	58.60	5,423
2022-03-21	59.20	59.60	59.20	59.60	1,398
2022-03-18	59.80	60.00	59.20	59.20	417,383
2022-03-17	59.00	59.80	59.00	59.80	9,387
2022-03-16	59.80	59.80	59.20	59.20	358
2022-03-15	58.40	59.80	58.40	59.80	26,535
2022-03-14	58.10	59.10	58.10	59.10	4,001
2022-03-11	58.00	58.10	58.00	58.10	15
2022-03-10	58.00	58.00	58.00	58.00	5,036
2022-03-09	57.60	58.00	57.60	58.00	28,290
2022-03-08	56.40	56.80	55.00	56.80	34,464
2022-03-07	56.40	56.40	56.40	56.40	20,621
2022-03-04	61.40	61.40	58.00	58.80	92,189
2022-03-03	61.60	61.60	60.30	60.30	516
2022-03-02	61.60	61.60	61.60	61.60	12,442
2022-03-01	60.50	60.50	60.30	60.30	3,829
2022-02-28	61.60	61.60	60.50	60.50	6,594
2022-02-25	61.60	61.60	61.60	61.60	14,619
2022-02-24	61.60	61.60	61.20	61.20	3,364
2022-02-23	61.00	61.00	61.00	61.60	202,372
2022-02-22	61.00	61.40	61.00	61.40	38,628
2022-02-21	61.00	61.00	61.00	61.00	11,666
2022-02-18	60.80	63.00	60.80	63.00	7,826
2022-02-17	61.40	61.90	61.40	61.90	0
2022-02-16	60.20	62.00	60.00	61.40	318,441
2022-02-15	60.00	61.00	60.00	62.10	9,671
2022-02-14	61.00	61.00	59.00	60.10	94,678
2022-02-11	61.40	61.40	60.60	60.60	101,488
2022-02-10	61.60	63.40	61.60	63.40	43,262
2022-02-09	62.00	62.00	60.80	61.00	17,944
2022-02-08	61.20	61.20	61.00	61.00	129,338
2022-02-07	61.00	61.00	61.00	61.00	6,704
2022-02-04	62.00	62.00	62.00	61.40	22,103
2022-02-03	63.00	63.00	62.80	62.80	3,226
2022-02-02	62.40	62.80	62.40	62.40	54,681
2022-02-01	62.80	62.80	61.20	61.20	2,918
2022-01-31	62.40	62.60	60.40	62.60	115,566
2022-01-28	62.40	62.40	62.40	62.40	49,592
2022-01-27	59.60	59.60	59.60	59.60	5,954
2022-01-26	59.60	62.20	59.60	62.20	25,002
2022-01-25	59.60	59.60	59.60	59.60	12,110
2022-01-24	61.60	62.20	61.40	62.20	123,733
2022-01-21	61.40	64.20	61.40	64.20	51,040
2022-01-20	63.80	65.00	62.40	65.00	50,678
2022-01-19	59.00	63.00	59.00	61.20	4,139,748
2022-01-18	60.00	60.00	60.00	60.00	12,135
2022-01-17	57.80	60.00	56.80	60.00	898,609
2022-01-14	57.20	57.20	56.60	56.60	144,684
2022-01-13	58.40	59.00	58.40	59.00	20,068
2022-01-12	58.30	58.30	57.50	57.50	4,783
2022-01-11	57.80	58.30	57.80	58.30	33
2022-01-10	57.20	57.80	57.20	57.80	3,016
2022-01-07	57.80	58.00	57.80	58.00	3,490
2022-01-06	59.80	59.80	57.00	57.00	95,552
2022-01-05	59.80	60.00	59.80	60.00	26,472
2022-01-04	58.50	58.60	58.50	58.60	12,201
2022-01-03	58.50	58.50	58.50	58.50	0
2021-12-31	58.90	58.90	58.50	58.50	1,387
2021-12-30	61.00	61.00	59.00	58.90	1,336
2021-12-29	56.80	56.80	56.80	59.70	8,925
2021-12-28	58.50	58.50	58.50	58.50	0
2021-12-27	58.50	58.50	58.50	58.50	0
2021-12-24	59.40	59.40	58.50	58.50	197
2021-12-23	59.00	59.40	59.00	59.40	18,970
2021-12-22	60.00	60.00	60.00	60.00	610
2021-12-21	57.20	58.00	55.40	58.00	34,601
2021-12-20	58.00	58.40	57.00	59.50	15,706
2021-12-17	62.00	62.00	62.00	62.00	11,313
2021-12-16	59.50	59.50	59.50	59.50	8,552
2021-12-15	59.50	59.50	59.50	59.50	2,236
2021-12-14	59.60	59.60	59.60	59.50	2,214
2021-12-13	60.00	60.00	57.00	59.60	13,777
2021-12-10	59.00	59.00	57.00	57.90	36,899
2021-12-09	59.80	60.20	59.00	59.00	140,054
2021-12-08	59.00	59.00	57.40	59.00	62,688
2021-12-07	59.00	59.00	57.00	59.00	28,887
2021-12-06	62.00	62.00	62.00	62.00	35,264
2021-12-03	59.20	59.20	59.00	60.00	1,861
2021-12-02	60.00	60.00	60.00	60.00	93,194
2021-12-01	59.00	59.00	59.00	59.00	109
2021-11-30	59.20	59.20	59.00	59.00	4,085
2021-11-29	59.20	59.20	59.00	59.00	36,410
2021-11-26	61.20	61.20	59.20	61.20	59,790
2021-11-25	62.40	63.00	62.40	63.00	22,375
2021-11-24	63.80	63.80	61.20	62.50	29,436
2021-11-23	63.80	63.80	63.80	62.50	11,759
2021-11-22	62.40	64.80	61.00	61.00	66,954
2021-11-19	64.00	64.00	62.00	62.00	157,654
2021-11-18	61.20	65.00	61.20	63.30	70,518
2021-11-17	63.20	63.80	63.20	63.00	3,499
2021-11-16	64.80	64.80	62.60	62.60	373,253
2021-11-15	63.80	63.80	63.20	63.20	29,111
2021-11-12	62.00	62.00	62.00	62.00	32,330
2021-11-11	63.80	64.00	63.00	63.00	42,320
2021-11-10	62.20	63.80	62.20	63.00	11,185
2021-11-09	60.40	63.80	60.40	63.00	84,828
2021-11-08	63.20	63.20	59.00	62.00	827,359
2021-11-05	63.80	64.00	62.60	62.60	156,822
2021-11-04	59.40	64.00	59.40	64.00	136,604
2021-11-03	59.00	61.00	57.20	60.30	313,147
2021-11-02	59.00	59.00	56.20	58.00	105,723
2021-11-01	58.60	61.00	58.60	61.00	267,754
2021-10-29	54.40	58.80	54.20	58.20	902,635
2021-10-28	55.00	55.80	54.40	55.40	239,891
2021-10-27	56.60	56.60	55.40	55.90	31,246
2021-10-26	55.00	58.00	55.00	55.40	133,275
2021-10-25	54.80	57.60	54.00	56.50	29,707
2021-10-22	55.20	55.20	55.00	55.00	410,638
2021-10-21	55.60	55.60	55.00	55.00	41,689
2021-10-20	56.20	56.60	54.00	54.00	178,575
2021-10-19	57.00	57.40	57.00	57.30	61,416
2021-10-18	58.80	58.80	57.00	58.60	243,943
2021-10-15	56.20	61.20	56.20	57.00	96,443
2021-10-14	58.60	59.00	56.00	58.40	300,548
2021-10-13	57.80	58.60	56.00	57.40	36,552
2021-10-12	56.80	56.80	56.80	56.90	10,735
2021-10-11	57.00	58.80	56.40	58.80	27,877
2021-10-08	57.20	57.20	57.20	57.20	11,768
2021-10-07	62.00	62.00	62.00	62.00	24,993
2021-10-06	60.00	60.00	59.50	59.50	252
2021-10-05	58.40	60.00	58.40	60.00	10,501
2021-10-04	60.00	60.00	58.00	58.40	33,848
2021-10-01	59.00	60.00	58.00	60.00	8,506
2021-09-30	61.80	61.80	61.80	61.80	4,573
2021-09-29	61.40	61.40	59.00	61.50	62,019
2021-09-28	59.20	62.80	59.20	62.80	12,393
2021-09-27	60.40	61.00	60.20	60.50	120,271
2021-09-24	61.00	63.40	61.00	63.30	25,325
2021-09-23	65.20	65.20	63.60	63.60	45,620
2021-09-22	59.80	60.00	59.80	60.50	77,121
2021-09-21	60.00	60.00	60.00	60.00	12,774
2021-09-20	61.40	61.40	58.00	60.00	52,154
2021-09-17	61.00	61.00	60.00	60.00	25,849
2021-09-16	62.00	62.00	58.40	58.40	20,328
2021-09-15	65.20	65.20	64.00	64.00	55,250
2021-09-14	65.40	65.40	64.60	64.60	36,393
2021-09-13	69.80	69.80	66.60	66.60	6,404
2021-09-10	67.20	67.20	67.00	67.00	8,755
2021-09-09	69.60	69.60	65.00	67.20	39,595
2021-09-08	67.20	67.20	66.60	66.60	22,542
2021-09-07	65.80	66.40	65.80	66.40	16,969
2021-09-06	70.00	70.00	65.20	65.20	9,680
2021-09-03	70.00	70.00	70.00	67.60	30,593
2021-09-02	70.00	70.00	67.60	67.60	9,197
2021-09-01	70.00	70.00	70.00	70.00	9,284
2021-08-31	66.80	66.80	66.80	66.80	14,155
2021-08-30	70.00	70.00	70.00	70.00	0
2021-08-27	70.00	70.00	70.00	70.00	4,160
2021-08-26	67.60	68.00	67.60	68.00	5,826
2021-08-25	67.60	67.60	67.60	67.60	27,885
2021-08-24	65.40	66.00	65.40	66.00	12,378
2021-08-23	68.00	68.00	68.00	67.80	27,478
2021-08-20	70.00	70.00	67.00	67.00	11,915
2021-08-19	65.60	65.60	65.60	65.60	6,114
2021-08-18	67.00	68.80	67.00	68.80	37,558
2021-08-17	67.00	67.00	67.00	67.00	12,507
2021-08-16	70.00	70.00	68.60	68.60	2,687
2021-08-13	70.00	70.00	70.00	70.00	19,647
2021-08-12	70.00	70.00	70.00	70.00	4,991
2021-08-11	69.80	70.00	68.00	68.00	33,216
2021-08-10	67.00	70.00	67.00	69.50	7,354
2021-08-09	69.80	70.00	69.80	70.00	39,758
2021-08-06	69.80	69.80	66.40	68.30	52,455
2021-08-05	68.60	68.60	66.40	66.40	49,333
2021-08-04	70.60	70.60	70.60	68.90	30,391
2021-08-03	71.00	71.00	69.20	69.90	24,301
2021-08-02	71.00	71.00	71.00	71.00	9,779
2021-07-30	71.00	71.00	69.20	70.60	37,179
2021-07-29	71.00	71.00	69.00	69.00	60,570
2021-07-28	71.00	71.00	71.00	71.00	52,819
2021-07-27	71.00	71.00	67.80	67.80	11,801
2021-07-26	71.00	71.00	67.80	67.80	34,691
2021-07-23	69.00	69.00	69.00	69.00	3,651
2021-07-22	71.00	71.00	70.00	70.00	7,045
2021-07-21	71.20	71.20	70.00	70.00	29,684
2021-07-20	71.60	71.60	71.20	71.20	17,340
2021-07-19	72.80	72.80	72.80	70.90	30,883
2021-07-16	71.60	71.90	71.60	71.90	2,350
2021-07-15	73.30	73.30	71.60	71.60	14,457
2021-07-14	74.60	74.60	73.30	73.30	25,142
2021-07-13	74.60	74.60	74.60	74.60	9,774
2021-07-12	74.60	74.80	74.60	74.60	30,613
2021-07-09	72.00	74.80	72.00	74.80	22,473
2021-07-08	72.00	73.40	72.00	73.40	5,706
2021-07-07	74.80	74.80	72.00	72.00	22,726
2021-07-06	72.20	74.80	72.20	73.50	30,174
2021-07-05	75.00	75.00	75.00	75.00	16,492
2021-07-02	75.00	75.00	72.00	72.00	69,513
2021-07-01	73.00	73.00	73.00	73.00	16,320
2021-06-30	75.00	75.00	72.40	72.40	58,014
2021-06-29	72.00	75.70	72.00	75.70	3,078
2021-06-28	79.00	79.00	72.00	72.00	12,396
2021-06-25	78.80	78.80	77.80	78.60	45,851
2021-06-24	74.80	74.80	74.40	74.60	41,252
2021-06-23	79.60	79.60	79.00	79.00	5,794
2021-06-22	82.60	82.60	76.40	79.60	26,056
2021-06-21	81.00	81.00	81.00	81.00	18,512
2021-06-18	78.80	78.80	77.40	77.40	18,288
2021-06-17	75.40	75.40	75.40	75.40	7,400
2021-06-16	82.80	82.80	78.80	78.80	6,528
2021-06-15	83.00	83.00	79.20	79.20	48,856
2021-06-14	76.20	76.20	76.20	79.40	17,384
2021-06-11	77.80	77.80	77.80	77.80	20,814
2021-06-10	81.60	81.60	81.60	81.60	948
2021-06-09	82.80	82.80	82.60	82.60	24,803
2021-06-08	76.20	76.80	76.20	76.80	17,049
2021-06-07	81.60	81.60	76.00	79.60	38,725
2021-06-04	83.20	83.20	83.00	79.40	44,163
2021-06-03	83.00	83.00	83.00	83.00	52,864
2021-06-02	83.40	83.40	83.40	83.40	6,155
2021-06-01	86.80	86.80	83.20	84.00	24,613
2021-05-28	83.20	85.00	83.20	85.00	11,246
2021-05-27	86.80	86.80	83.40	83.40	24,980
2021-05-26	84.80	85.00	83.20	85.10	82,437
2021-05-25	84.20	88.00	83.20	88.00	109,238
2021-05-24	83.20	83.20	83.20	83.20	1,224
2021-05-21	85.60	85.60	85.60	85.60	15,271
2021-05-20	85.60	85.60	85.60	85.60	2,211
2021-05-19	83.40	83.40	83.40	85.60	7,595
2021-05-18	86.80	87.00	85.60	85.60	15,809
2021-05-17	83.20	87.00	83.20	85.80	32,428
2021-05-14	83.20	83.20	83.20	85.10	4,286
2021-05-13	85.00	85.00	83.20	83.20	24,248
2021-05-12	85.00	87.00	85.00	87.00	5,764
2021-05-11	85.00	85.00	85.00	85.00	9,258
2021-05-10	88.00	88.00	88.00	89.00	59,747
2021-05-07	87.00	87.00	87.00	88.00	26,273
2021-05-06	87.00	91.00	87.00	91.00	40,931
2021-05-05	92.00	93.00	92.00	92.00	81,698
2021-05-04	90.60	90.60	90.60	90.60	11,571
2021-04-30	88.00	88.00	88.00	86.50	17,762
2021-04-29	89.20	89.20	89.20	89.20	18,865
2021-04-28	84.00	88.00	84.00	85.80	101,232
2021-04-27	83.00	83.00	83.00	83.00	9,806
2021-04-26	86.60	87.80	83.20	86.40	71,903
2021-04-23	86.60	86.60	86.60	86.60	61,563
2021-04-22	86.60	86.60	86.60	86.60	120,737
2021-04-21	86.60	86.60	86.60	86.60	24,654
2021-04-20	85.40	85.60	82.20	83.90	103,873
2021-04-19	85.80	85.80	79.40	83.00	25,625
2021-04-16	85.80	86.00	79.00	86.00	67,790
2021-04-15	80.00	82.60	79.00	82.60	11,202
2021-04-14	80.40	80.40	77.80	80.20	62,206
2021-04-13	81.00	83.00	80.80	83.00	10,577
2021-04-12	88.00	88.00	80.60	84.20	72,703
2021-04-09	89.20	89.20	89.20	89.20	47,471
2021-04-08	89.20	89.20	85.00	85.00	205,476
2021-04-07	83.20	89.00	83.00	87.10	78,670
2021-04-06	79.80	83.20	79.80	84.50	70,428
2021-04-01	74.20	75.20	74.20	77.60	36,074
2021-03-31	78.00	78.20	74.80	78.20	53,780
2021-03-30	79.80	79.80	79.80	77.10	17,683
2021-03-29	79.50	79.50	77.30	77.30	38,882
2021-03-26	81.80	83.00	78.40	79.50	77,765
2021-03-25	82.40	85.20	80.00	80.00	95,769
2021-03-24	82.20	89.00	82.20	84.80	37,149
2021-03-23	84.20	86.00	82.20	82.20	74,685
2021-03-22	84.20	85.00	84.20	85.00	20,452
2021-03-19	87.00	87.00	84.20	84.20	30,255
2021-03-18	84.20	89.00	84.20	89.00	18,969
2021-03-17	89.00	89.00	84.20	86.40	165,804
2021-03-16	87.60	89.00	87.00	88.70	109,331
2021-03-15	85.20	88.80	85.20	86.00	235,016
2021-03-12	82.00	85.00	82.00	85.00	48,208
2021-03-11	78.00	86.40	78.00	83.20	229,078
2021-03-10	83.00	83.00	74.80	75.60	172,324
2021-03-09	82.20	92.20	82.20	85.00	424,652
2021-03-08	74.80	82.00	74.80	81.00	207,054
2021-03-05	74.80	75.00	73.00	73.00	14,913
2021-03-04	74.60	74.60	74.20	76.50	76,523
2021-03-03	75.00	76.60	75.00	76.60	197,082
2021-03-02	71.20	73.00	65.60	72.00	140,301
2021-03-01	72.20	72.20	70.00	71.10	44,239
2021-02-26	72.00	72.00	72.00	72.00	43,669
2021-02-25	77.80	80.00	72.00	75.00	373,551
2021-02-24	64.80	75.00	63.40	75.00	332,224
2021-02-23	63.60	64.20	62.20	64.00	72,135
2021-02-22	62.20	64.20	62.20	63.20	86,265
2021-02-19	62.00	62.00	60.00	60.00	102,772
2021-02-18	59.40	65.00	59.40	65.00	70,240
2021-02-17	59.40	61.40	59.00	60.90	114,654
2021-02-16	57.20	61.40	57.00	60.00	62,102
2021-02-15	60.40	60.40	57.80	57.80	17,306
2021-02-12	57.20	57.20	57.00	57.00	62,900
2021-02-11	57.40	57.40	57.40	58.00	12,034
2021-02-10	57.20	60.80	57.20	59.00	59,399
2021-02-09	58.40	58.80	58.40	58.80	16,815
2021-02-08	61.40	62.00	58.40	58.40	72,134
2021-02-05	57.60	62.00	57.60	62.00	80,807
2021-02-04	58.20	58.20	58.20	57.80	67,599
2021-02-03	58.60	59.00	58.60	58.40	38,502
2021-02-02	62.40	62.80	56.40	56.10	151,410
2021-02-01	62.80	62.80	62.20	61.60	27,675
2021-01-29	63.00	63.20	58.60	60.60	215,144
2021-01-28	64.20	65.00	60.40	65.00	36,350
2021-01-27	62.20	62.20	62.00	62.00	11,857
2021-01-26	63.40	63.40	61.20	63.40	55,040
2021-01-25	65.00	65.00	63.40	63.40	45,459
2021-01-22	69.00	69.00	66.10	66.10	7,260
2021-01-21	65.40	69.00	63.80	69.00	80,064
2021-01-20	67.00	68.80	65.00	65.60	46,426
2021-01-19	68.80	68.80	65.60	67.60	155,357
2021-01-18	69.40	69.80	69.20	69.50	65,449
2021-01-15	70.00	70.00	69.80	69.80	30,399
2021-01-14	69.20	72.20	69.00	70.60	31,370
2021-01-13	72.00	73.20	70.20	71.00	70,241
2021-01-12	75.00	75.00	75.00	74.00	5,188
2021-01-11	75.00	75.20	70.40	72.00	44,085
2021-01-08	75.80	78.80	75.00	75.00	56,768
2021-01-07	71.40	71.40	71.40	73.20	11,392
2021-01-06	71.20	71.20	71.20	73.70	7,518
2021-01-05	70.20	75.80	70.20	73.20	87,584
2021-01-04	73.80	76.00	73.80	74.20	72,175
2020-12-31	72.80	74.80	70.20	70.20	18,754
2020-12-30	76.00	76.00	74.00	74.00	35,429
2020-12-29	75.80	79.60	73.00	75.50	201,666
2020-12-24	75.00	75.00	70.00	72.50	226,731
2020-12-23	56.20	81.00	55.60	78.00	1,458,425
2020-12-22	57.00	57.00	55.20	55.20	66,299
2020-12-21	62.00	62.00	55.60	55.60	348,276
2020-12-18	63.00	63.00	60.60	63.00	41,711
2020-12-17	64.00	64.00	62.00	62.00	1,642,024
2020-12-16	64.00	64.00	63.00	63.00	1,519,359
2020-12-15	65.80	65.80	64.20	64.20	14,625
2020-12-14	63.40	66.00	63.40	66.00	12,008
2020-12-11	65.80	66.00	65.00	65.50	54,484
2020-12-10	64.20	65.80	64.00	64.00	137,179
2020-12-09	62.00	62.00	62.00	62.00	146,006
2020-12-08	64.80	65.00	62.00	62.00	25,496
2020-12-07	62.20	65.00	62.20	65.00	54,978
2020-12-04	62.00	62.00	62.00	64.20	156,335
2020-12-03	59.00	65.00	59.00	65.00	119,548
2020-12-02	59.00	59.00	58.40	58.40	52,639
2020-12-01	55.40	59.00	55.40	59.00	56,981
2020-11-30	57.80	58.40	57.80	58.00	16,168
2020-11-27	56.80	58.00	55.80	58.00	70,664
2020-11-26	56.80	57.20	56.20	56.20	76,171
2020-11-25	56.60	57.00	56.00	57.00	56,108
2020-11-24	56.40	57.00	55.40	57.00	70,061
2020-11-23	54.20	56.60	54.20	56.10	61,142
2020-11-20	54.00	54.00	54.00	54.50	32,564
2020-11-19	54.40	55.80	52.80	54.00	60,789
2020-11-18	55.20	56.60	54.00	54.00	162,876
2020-11-17	55.80	56.00	55.20	55.20	95,045
2020-11-16	52.00	54.20	51.40	52.00	168,324
2020-11-13	51.80	52.00	51.80	52.00	73,594
2020-11-12	51.20	51.40	50.00	50.40	118,622
2020-11-11	55.00	55.00	51.60	52.00	249,289
2020-11-10	44.00	55.00	42.50	53.20	714,418
2020-11-09	36.10	44.80	36.00	43.50	436,066
2020-11-06	36.20	36.50	36.20	36.50	28,325
2020-11-05	37.70	38.00	36.30	38.00	20,057
2020-11-04	36.10	36.20	36.00	37.50	13,940
2020-11-03	36.20	37.70	36.10	36.10	46,121
2020-11-02	38.00	38.00	37.80	38.00	39,232
2020-10-30	37.70	37.70	37.70	37.10	13,784
2020-10-29	35.90	36.20	35.50	36.20	51,910
2020-10-28	36.10	37.70	36.00	37.70	438,785
2020-10-27	36.00	37.00	35.50	35.50	47,546
2020-10-26	36.90	37.30	35.90	37.30	86,248
2020-10-23	35.60	36.50	35.20	35.20	78,674
2020-10-22	36.60	36.60	35.50	35.50	172,598
2020-10-21	36.80	36.80	36.00	36.00	42,553
2020-10-20	35.10	36.80	35.10	36.45	69,028
2020-10-16	43.20	43.20	35.70	37.00	684,445
2020-10-15	38.00	54.40	37.90	45.00	1,602,317
2020-10-14	36.60	36.60	35.10	36.90	8,001
2020-10-13	35.90	35.90	35.50	35.75	16,487
2020-10-12	36.00	37.00	35.50	37.00	67,782
2020-10-09	34.60	35.80	34.60	35.30	52,110
2020-10-08	34.10	35.70	34.10	35.70	63,366
2020-10-07	34.30	37.80	34.00	34.95	199,868
2020-10-06	37.00	39.00	33.60	35.00	193,290
2020-10-05	36.50	36.50	36.50	36.50	38,390
2020-10-02	35.20	36.20	35.00	35.00	55,495
2020-10-01	38.90	38.90	36.20	36.50	26,388
2020-09-30	37.70	38.00	37.00	37.60	58,308
2020-09-29	37.50	39.00	37.50	37.60	121,007
2020-09-28	38.90	39.40	37.00	37.10	100,160
2020-09-25	38.00	39.50	36.00	36.60	203,707
2020-09-24	45.70	73.40	36.80	38.00	1,272,362
2020-09-23	43.60	46.00	42.70	43.10	35,906
2020-09-22	45.00	46.00	41.00	45.00	399,118
2020-09-21	48.90	48.90	46.10	46.10	57,616
2020-09-18	47.30	50.80	45.90	49.20	174,382
2020-09-17	55.20	55.60	45.80	49.00	389,879
2020-09-16	59.00	59.00	53.00	55.40	126,192
2020-09-15	60.40	62.80	59.00	59.00	40,816
2020-09-14	64.40	64.40	62.00	62.00	31,864
2020-09-11	62.20	65.80	62.00	64.00	22,807
2020-09-10	63.40	65.20	61.40	63.10	32,823
2020-09-09	68.00	68.00	60.00	63.10	53,863
2020-09-08	66.20	67.60	60.00	65.40	222,374
2020-09-07	67.20	67.20	66.00	66.50	23,756
2020-09-04	67.60	70.60	67.00	67.90	19,702
2020-09-03	68.00	68.60	66.00	67.70	12,728
2020-09-02	69.80	69.80	66.80	67.50	33,907
2020-09-01	69.40	69.40	66.80	66.90	23,826
2020-08-28	67.00	70.00	67.00	68.70	14,353
2020-08-27	65.00	70.00	64.00	68.00	46,847
2020-08-26	65.20	67.40	65.00	65.60	13,091
2020-08-25	69.60	70.00	66.20	65.70	42,917
2020-08-24	70.00	70.80	67.80	68.90	17,831
2020-08-21	68.00	70.60	67.40	70.50	13,881
2020-08-20	66.40	67.60	66.20	67.90	10,983
2020-08-19	69.20	69.20	65.80	66.80	7,329
2020-08-18	72.00	72.00	63.00	70.50	69,440
2020-08-17	74.80	74.80	71.20	72.10	19,409
2020-08-14	71.20	74.60	71.20	73.00	13,003
2020-08-13	75.60	75.60	71.60	72.60	10,027
2020-08-12	77.40	78.20	75.00	75.80	48,884
2020-08-11	77.00	78.20	77.00	77.80	56,986
2020-08-10	76.60	80.00	76.60	78.40	9,383
2020-08-07	75.00	77.00	75.00	76.50	26,129
2020-08-06	78.00	78.20	71.00	76.00	136,729
2020-08-05	80.00	80.00	80.00	79.40	6,772
2020-08-04	81.80	81.80	78.20	79.40	24,358
2020-08-03	83.20	83.80	80.00	80.60	36,234
2020-07-31	80.20	83.80	80.00	80.50	19,365
2020-07-30	82.80	82.80	80.20	82.10	1,654
2020-07-29	85.00	85.00	82.60	82.10	194,981
2020-07-28	87.40	87.80	80.20	83.80	55,685
2020-07-27	84.80	84.80	84.00	84.40	26,654
2020-07-24	88.00	88.00	84.00	82.40	16,323
2020-07-23	83.20	87.80	83.20	84.70	14,088
2020-07-22	87.80	87.80	83.00	86.00	23,453
2020-07-21	87.20	87.20	84.00	84.50	55,873
2020-07-20	80.20	80.20	80.20	83.80	2,988
2020-07-17	86.00	87.40	80.00	83.80	7,163
2020-07-16	83.60	87.00	80.20	83.10	3,280
2020-07-15	84.00	87.00	84.00	85.20	5,268
2020-07-14	83.40	86.80	83.40	84.80	15,440
2020-07-13	84.40	85.20	84.00	85.50	42,563
2020-07-10	81.20	85.20	80.20	84.40	29,579
2020-07-09	83.00	86.80	83.00	84.10	5,480
2020-07-08	80.20	86.00	80.20	85.00	97,593
2020-07-07	83.00	86.80	80.20	84.50	170,300
2020-07-06	86.40	88.00	84.20	86.00	26,731
2020-07-03	84.60	87.80	84.00	85.00	104,970
2020-07-02	87.20	87.20	82.00	85.60	80,173
2020-06-30	91.00	92.12	87.72	92.04	70,409
2020-06-29	97.34	97.34	91.16	92.66	26,871
2020-06-26	97.00	101.85	91.08	99.88	159,653
2020-06-25	102.85	104.95	97.00	98.23	25,807
2020-06-24	104.95	104.95	97.02	101.20	80,767
2020-06-23	104.95	104.95	97.02	101.20	31,752
2020-06-22	106.95	106.95	97.00	103.83	19,507
2020-06-19	105.40	106.30	99.44	104.40	189,822
2020-06-18	106.45	106.45	102.00	104.60	38,759
2020-06-17	105.50	106.70	103.50	104.15	6,682
2020-06-16	103.20	105.70	103.00	104.15	603,319
2020-06-15	104.30	105.00	103.00	103.78	72,105
2020-06-12	102.10	105.30	102.10	103.98	32,355
2020-06-11	106.45	109.15	104.05	105.33	70,507
2020-06-10	108.15	110.45	102.30	104.30	99,543
2020-06-09	101.00	114.50	101.00	110.13	141,296
2020-06-08	113.70	113.95	101.05	106.18	342,339
2020-06-05	120.00	120.00	113.25	117.20	97,091
2020-06-04	127.80	129.90	117.10	119.00	186,990
2020-06-03	131.95	135.00	129.05	134.50	630,685
2020-06-02	131.80	133.35	123.60	130.13	186,174
2020-06-01	122.70	131.95	116.00	129.30	128,814
2020-05-29	117.90	122.70	114.85	121.55	46,886
2020-05-28	114.90	122.70	112.55	121.55	72,467
2020-05-27	107.85	116.65	107.10	102.76	96,174
2020-05-26	110.10	113.40	102.15	102.76	63,444
2020-05-22	101.00	109.55	101.00	105.45	18,482
2020-05-21	106.65	107.60	104.00	105.45	32,509
2020-05-20	106.05	106.05	103.20	103.93	11,319
2020-05-19	106.55	107.10	100.05	104.95	21,587
2020-05-18	102.70	102.80	100.00	100.53	17,558
2020-05-15	96.00	101.20	96.00	96.58	9,423
2020-05-14	100.95	100.95	96.00	98.10	67,150
2020-05-13	107.10	107.20	100.00	100.50	43,348
2020-05-12	107.80	107.80	97.16	104.53	143,097
2020-05-11	108.95	108.95	105.00	106.00	26,751
2020-05-07	110.75	110.75	104.50	106.53	156,878
2020-05-06	105.85	107.70	104.00	105.83	17,356
2020-05-05	106.00	108.80	106.00	106.48	24,937
2020-05-04	105.05	109.15	100.05	105.30	32,902
2020-05-01	104.00	111.90	98.02	106.78	465,299
2020-04-30	104.90	105.00	99.50	103.58	9,626
2020-04-29	104.95	104.95	98.00	103.58	32,378
2020-04-28	105.00	105.00	101.55	101.85	2,103,597
2020-04-27	102.00	103.20	101.00	101.85	47,081
2020-04-24	101.85	102.00	97.74	100.49	45,156
2020-04-23	99.40	102.00	98.90	100.44	23,558
2020-04-22	102.00	102.00	100.00	99.99	29,823
2020-04-21	102.00	102.00	98.02	99.99	11,978
2020-04-20	94.56	101.60	94.56	99.48	35,121
2020-04-17	96.84	96.98	94.02	95.27	7,368
2020-04-16	90.84	96.82	90.70	95.44	66,206
2020-04-15	91.58	94.62	90.24	93.08	8,114
2020-04-14	94.02	97.00	92.00	97.73	73,774
2020-04-09	95.00	98.00	94.78	97.73	14,080
2020-04-08	94.10	94.98	92.00	93.18	88,046
2020-04-07	87.00	94.94	87.00	87.58	59,764
2020-04-06	86.98	87.52	85.00	86.85	22,040
2020-04-03	86.00	86.02	86.00	90.60	3,260
2020-04-03	86.00	89.00	85.00	86.85	16,146
2020-04-02	89.64	90.60	86.00	90.60	31,246
2020-04-02	89.64	89.64	89.64	86.97	21,069
2020-04-01	92.24	92.30	86.00	90.16	40,711
2020-04-01	92.24	92.30	86.00	88.88	30,477
2020-03-31	92.26	92.26	88.00	92.70	53,548
2020-03-30	84.98	93.70	84.98	81.31	17,131
2020-03-27	72.88	85.42	72.88	71.14	52,464
2020-03-26	76.98	76.98	74.94	75.93	17,895
2020-03-25	72.36	75.06	70.10	73.41	38,138
2020-03-24	70.02	76.90	70.00	71.38	141,392
2020-03-23	76.74	81.14	76.74	80.62	11,755
2020-03-20	77.52	78.00	73.50	75.27	38,011
2020-03-19	71.52	74.00	71.00	72.99	84,650
2020-03-18	71.22	72.00	69.00	68.56	96,861
2020-03-17	83.00	84.78	68.50	83.80	356,346
2020-03-16	158.00	158.00	97.10	165.10	95,261
2020-03-13	156.75	164.40	156.75	164.85	13,831
2020-03-12	185.00	185.05	166.00	187.53	148,871
2020-03-11	185.00	185.00	185.00	186.20	2,179
2020-03-10	190.00	190.00	185.00	189.63	27,740
2020-03-09	184.80	195.10	183.80	193.10	495,741
2020-03-06	191.10	195.05	190.00	193.10	23,054
2020-03-05	191.95	199.40	191.95	197.38	23,273
2020-03-04	185.85	199.35	184.60	194.55	32,543
2020-03-03	186.00	190.65	186.00	185.70	2,431
2020-03-02	185.00	188.35	185.00	186.38	12,990
2020-02-28	191.30	192.60	184.60	191.75	42,270
2020-02-27	200.20	204.70	190.95	201.05	32,794
2020-02-26	198.85	200.00	196.00	204.20	7,823
2020-02-25	197.35	197.35	197.35	204.00	3,559
2020-02-24	199.95	205.00	199.95	201.15	5,378
2020-02-21	204.40	204.50	197.35	201.15	38,310
2020-02-20	201.60	207.50	197.95	205.20	41,337
2020-02-19	208.70	208.70	202.80	206.30	10,257
2020-02-18	209.40	209.40	200.00	203.90	39,130
2020-02-17	211.90	211.90	205.00	206.85	38,379
2020-02-14	211.90	213.80	211.10	213.15	28,409
2020-02-13	212.20	213.00	212.20	212.85	13,238
2020-02-12	219.40	219.40	212.20	213.40	209,743
2020-02-11	224.10	228.80	216.70	221.20	52,699
2020-02-10	223.20	229.30	222.60	225.80	11,525
2020-02-07	231.60	232.70	223.30	224.10	66,100
2020-02-06	232.10	240.50	232.10	236.10	23,363
2020-02-05	243.20	243.20	231.50	236.70	29,007
2020-02-04	232.00	243.80	231.10	241.45	45,968
2020-01-31	235.00	235.30	228.00	236.00	68,516
2020-01-30	239.80	239.80	235.30	236.00	20,356
2020-01-29	237.60	243.80	235.00	239.00	33,136
2020-01-28	235.10	241.60	235.10	241.20	42,866
2020-01-27	237.30	241.00	235.00	240.45	21,931
2020-01-24	241.60	241.90	236.10	238.05	32,181
2020-01-23	242.00	242.00	240.00	238.55	28,850
2020-01-22	235.10	243.40	235.10	242.05	112,165
2020-01-21	240.00	244.00	235.10	239.45	157,544
2020-01-20	240.00	249.20	239.00	242.35	33,269
2020-01-17	240.05	246.15	240.00	243.25	98,565
2020-01-16	240.05	248.80	240.00	244.73	218,690
2020-01-15	240.05	248.50	239.00	242.50	63,532
2020-01-14	24.45	24.45	24.00	24.28	564,649
2020-01-13	24.20	24.65	24.00	24.33	1,382,978
2020-01-10	24.50	24.70	23.30	23.55	658,997
2020-01-09	24.50	25.35	24.50	24.93	1,081,632
2020-01-08	25.30	25.60	24.70	24.83	374,278
2020-01-07	26.00	26.00	24.85	25.50	810,615
2020-01-06	25.50	25.90	25.05	25.88	520,739
2020-01-03	25.90	26.35	25.50	25.88	606,833
2020-01-02	25.65	26.00	25.40	25.68	430,579
2019-12-31	25.25	25.55	25.05	25.40	333,635
2019-12-30	25.50	26.00	25.00	25.10	2,384,379
2019-12-27	25.25	25.50	24.80	25.13	959,373
2019-12-24	25.50	26.05	24.95	25.73	550,390
2019-12-23	25.00	26.30	25.00	25.90	528,768
2019-12-20	24.75	25.80	24.00	25.15	1,790,593
2019-12-19	24.75	24.90	23.70	24.18	1,765,371
2019-12-18	26.25	26.25	22.90	24.10	1,162,614
2019-12-17	27.45	27.45	25.50	25.73	1,047,743
2019-12-16	28.70	28.70	26.95	27.30	139,830
2019-12-13	28.10	29.10	28.10	28.18	124,080
2019-12-12	28.00	28.15	27.40	28.50	121,559
2019-12-11	28.80	28.80	28.00	28.25	73,366
2019-12-10	27.20	30.25	27.20	29.33	190,230
2019-12-09	28.10	28.10	27.45	27.73	66,857
2019-12-06	29.55	29.75	29.50	29.38	88,896
2019-12-05	29.00	30.00	29.00	28.73	107,620
2019-12-04	28.30	29.00	28.30	28.73	27,134
2019-12-03	27.20	28.80	27.20	28.60	119,186
2019-11-29	28.40	29.10	27.90	27.78	201,201
2019-11-28	29.50	29.50	27.50	27.73	235,126
2019-11-27	27.80	29.90	27.80	28.78	408,703
2019-11-26	26.60	28.20	26.60	27.83	286,085
2019-11-25	27.20	27.20	26.25	27.10	175,984
2019-11-22	27.00	27.25	26.25	26.60	255,576
2019-11-21	26.45	26.75	26.10	26.23	35,414
2019-11-20	27.50	27.50	26.00	26.10	514,990
2019-11-19	27.50	28.00	26.50	26.65	289,110
2019-11-18	27.50	27.50	26.55	26.83	305,523
2019-11-15	26.50	27.05	26.50	26.85	491,748
2019-11-14	26.25	26.95	26.25	26.55	190,436
2019-11-13	26.30	26.40	26.20	26.40	174,984
2019-11-12	27.00	27.00	26.20	26.30	186,605
2019-11-11	26.20	26.80	26.20	26.65	399,471
2019-11-08	26.20	26.60	26.20	26.33	393,044
2019-11-07	26.45	26.70	26.30	26.45	310,421
2019-11-06	26.00	26.45	26.00	26.33	376,964
2019-11-05	26.30	26.50	26.00	26.25	593,300
2019-11-04	26.50	26.70	25.65	26.58	455,438
2019-11-01	26.00	26.40	26.00	26.23	1,516,464
2019-10-31	26.90	26.90	26.00	26.33	1,512,742
2019-10-30	26.20	26.75	26.10	26.73	579,473
2019-10-29	26.00	26.75	26.00	26.38	419,775
2019-10-28	26.55	26.90	26.15	26.38	466,431
2019-10-25	27.00	27.00	26.40	26.43	96,811
2019-10-24	27.00	27.00	26.00	26.28	502,846
2019-10-23	27.00	27.00	26.15	26.75	907,074
2019-10-22	27.35	27.35	25.80	26.33	691,399
2019-10-21	27.00	27.00	26.40	26.93	1,475,580
2019-10-18	26.45	26.60	25.50	26.13	2,782,482
2019-10-17	26.00	26.60	23.80	26.63	11,895,727
2019-10-16	20.95	21.30	20.65	21.23	832,221
2019-10-15	19.92	21.80	19.74	19.71	1,324,100
2019-10-14	19.10	20.00	19.10	19.71	532,165
2019-10-11	18.60	19.12	18.60	18.95	5,748,736
2019-10-10	17.66	18.70	17.66	17.80	384,510
2019-10-09	18.20	18.68	17.68	17.80	357,964
2019-10-08	18.50	19.10	18.50	18.78	2,722,051
2019-10-07	18.32	18.94	18.32	18.84	219,222
2019-10-04	18.34	19.26	18.34	18.56	130,925
2019-10-03	19.12	19.80	18.42	18.80	461,803
2019-10-02	19.30	19.90	19.30	19.62	1,199,587
2019-10-01	19.50	20.00	19.50	19.62	764,301
2019-09-30	19.80	20.40	19.80	20.02	1,062,334
2019-09-27	19.98	20.00	19.52	19.76	544,439
2019-09-26	18.84	19.50	18.84	19.31	519,141
2019-09-25	18.30	18.90	17.82	18.85	1,086,566
2019-09-24	18.30	18.30	18.00	18.04	682,442
2019-09-23	19.02	19.96	18.36	18.74	868,189
2019-09-20	19.78	20.00	19.24	19.59	348,908
2019-09-19	20.60	20.90	20.10	20.50	486,748
2019-09-18	20.20	20.50	20.00	20.18	752,307
2019-09-17	20.15	20.20	19.84	20.03	761,155
2019-09-16	19.98	20.60	19.76	20.02	2,261,521
2019-09-13	20.05	20.80	19.98	20.28	830,291
2019-09-12	19.00	20.65	18.70	20.20	1,772,084
2019-09-11	18.00	19.00	17.60	18.52	4,122,488
2019-09-10	15.74	16.82	15.74	16.58	823,667
2019-09-09	15.96	16.78	15.96	16.34	638,825
2019-09-06	15.20	15.68	14.84	15.57	153,445
2019-09-05	14.60	15.48	14.60	15.17	1,599,686
2019-09-04	14.50	14.60	14.38	14.49	1,352,639
2019-09-03	14.50	14.78	14.46	14.56	413,870
2019-08-30	14.76	15.00	14.30	14.76	277,363
2019-08-29	14.64	15.00	14.50	14.60	228,187
2019-08-28	14.88	14.88	14.52	14.60	1,175,817
2019-08-27	14.62	14.62	14.30	14.65	635,717
2019-08-23	14.74	14.90	14.34	14.78	734,771
2019-08-22	14.86	14.90	14.30	14.78	403,679
2019-08-21	14.06	14.52	14.06	14.46	893,675
2019-08-20	14.54	14.78	14.40	14.52	386,477
2019-08-19	14.58	14.88	14.00	14.50	158,812
2019-08-16	14.30	14.90	14.30	14.78	77,357
2019-08-15	14.72	15.00	14.02	14.33	475,424
2019-08-14	14.98	15.00	14.78	14.89	426,022
2019-08-13	15.28	15.28	14.80	15.09	1,213,174
2019-08-12	15.38	15.38	14.88	14.88	1,450,121
2019-08-09	15.36	15.36	14.50	14.71	832,355
2019-08-08	15.24	15.24	14.70	14.98	275,401
2019-08-07	14.98	15.18	14.50	15.07	1,255,207
2019-08-06	15.72	15.74	14.80	14.89	909,048
2019-08-05	15.50	15.88	15.30	15.42	729,468
2019-08-02	16.30	16.30	15.80	15.88	567,819
2019-08-01	15.76	16.50	15.68	15.76	592,457
2019-07-31	16.80	16.80	15.38	15.50	1,032,710
2019-07-30	17.22	17.38	16.80	16.92	522,220
2019-07-29	17.50	17.54	17.00	17.12	451,027
2019-07-26	16.82	17.80	16.82	17.43	1,496,465
2019-07-25	16.48	16.86	16.16	16.83	2,678,550
2019-07-24	16.10	16.42	16.00	16.21	448,297
2019-07-23	15.70	15.96	15.54	15.82	723,617
2019-07-22	16.50	16.50	14.94	15.75	4,158,242
2019-07-19	16.00	16.86	16.00	16.58	238,042
2019-07-18	16.00	16.76	16.00	16.05	472,768
2019-07-17	17.54	17.54	16.50	16.60	1,347,762
2019-07-16	17.50	18.40	17.24	17.53	912,609
2019-07-15	18.04	18.04	16.84	17.30	277,262
2019-07-12	16.72	17.22	16.72	16.81	189,811
2019-07-11	17.56	17.70	16.74	16.77	986,070
2019-07-10	17.14	17.50	17.12	17.24	238,829
2019-07-09	17.16	17.32	16.90	17.10	452,628
2019-07-08	16.30	17.48	16.30	16.76	754,778
2019-07-05	16.44	16.96	16.24	16.45	1,560,475
2019-07-04	16.20	16.44	15.68	16.05	738,560
2019-07-03	15.40	15.40	15.06	15.33	141,027
2019-07-02	15.46	16.02	15.00	15.10	806,730
2019-07-01	15.90	15.90	14.84	15.08	261,272
2019-06-28	13.80	14.56	13.80	14.39	1,102,937
2019-06-27	14.20	14.20	13.84	14.04	963,626
2019-06-26	13.62	14.06	13.60	14.03	9,889,311
2019-06-25	13.98	14.06	13.32	13.76	3,781,115
2019-06-24	13.96	14.12	13.86	14.00	3,605,899
2019-06-21	14.70	14.78	13.92	14.76	1,944,536
2019-06-20	15.00	15.02	14.72	14.76	1,044,588
2019-06-19	14.80	15.04	14.70	14.86	2,162,172
2019-06-18	14.82	15.10	14.80	14.89	3,285,883
2019-06-17	14.80	14.98	14.50	14.89	2,353,133
2019-06-14	14.88	15.10	14.56	14.81	2,305,993
2019-06-13	14.50	15.00	14.50	14.88	4,256,259
2019-06-12	14.80	15.00	14.46	14.54	2,194,557
2019-06-11	16.24	17.06	14.80	14.92	4,279,487
2019-06-10	16.00	16.48	15.72	16.38	2,258,679
2019-06-07	17.50	17.72	15.50	16.07	3,560,165
2019-06-06	18.66	18.66	17.44	17.73	2,598,240
2019-06-05	18.50	19.16	18.50	18.86	767,437
2019-06-04	18.50	19.00	18.50	18.95	382,790
2019-05-31	18.14	18.82	18.14	18.19	362,572
2019-05-30	17.60	18.22	17.60	18.19	149,088
2019-05-29	17.60	17.98	17.60	17.85	434,708
2019-05-28	19.00	19.00	17.74	17.87	6,798,700
2019-05-24	18.68	18.68	18.10	18.48	1,097,829
2019-05-23	18.66	18.80	18.50	18.73	399,476
2019-05-22	18.62	19.08	18.62	18.86	2,952,290
2019-05-21	19.32	19.52	18.84	18.91	1,443,338
2019-05-20	19.54	19.92	19.40	19.47	1,645,117
2019-05-17	20.00	20.25	19.50	19.64	3,421,143
2019-05-16	19.16	19.50	18.86	19.04	866,636
2019-05-15	19.76	20.00	19.26	19.56	1,124,045
2019-05-14	20.95	20.95	19.54	19.74	1,288,334
2019-05-13	21.45	21.45	20.80	20.93	134,219
2019-05-10	21.05	21.50	21.05	21.25	207,068
2019-05-09	22.00	22.00	20.80	21.03	356,434
2019-05-08	21.80	22.00	21.50	21.70	1,040,321
2019-05-07	22.50	22.50	20.50	21.23	1,908,380
2019-05-03	22.50	22.50	21.55	21.63	1,638,202
2019-05-02	23.50	23.95	22.65	22.88	407,826
2019-05-01	23.55	23.95	23.50	23.85	180,429
2019-04-30	24.50	24.50	23.85	24.10	1,330,167
2019-04-29	23.50	24.00	23.50	23.93	589,951
2019-04-26	23.95	24.05	23.70	23.98	499,834
2019-04-25	23.80	24.00	23.55	23.65	199,689

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.14	16.36%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	-15%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668