Duke Capital Share History

Duke Capital Share Price history. The following table shows end-of-day data DUKE historical share prices for Duke Capital, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	31.25	31.00	31.00	31.00	747,503
2024-04-23	31.75	31.20	31.20	31.20	688,653
2024-04-22	31.75	32.00	31.75	31.75	1,586,306
2024-04-19	32.00	31.75	31.50	31.75	363,095
2024-04-18	32.25	32.25	31.50	32.00	462,530
2024-04-17	32.25	32.25	32.25	32.25	336,596
2024-04-16	32.75	32.75	32.25	32.25	496,415
2024-04-15	32.50	32.75	32.50	32.75	792,263
2024-04-12	32.25	32.50	32.25	32.50	241,210
2024-04-11	32.25	32.75	32.25	32.35	566,375
2024-04-10	32.25	32.30	32.10	32.10	724,709
2024-04-09	32.00	32.00	32.00	32.00	1,237,817
2024-04-08	31.75	32.25	31.90	32.25	1,121,176
2024-04-05	32.00	32.25	31.75	31.75	369,013
2024-04-04	32.25	31.80	31.75	31.75	593,194
2024-04-03	32.75	32.75	32.25	32.25	804,961
2024-04-02	33.50	33.00	32.30	32.50	841,003
2024-04-01	33.50	33.50	33.50	33.50	0
2024-03-29	33.50	33.50	33.50	33.50	0
2024-03-28	33.00	33.75	33.00	33.50	438,594
2024-03-27	32.25	32.50	32.50	32.50	519,808
2024-03-26	32.50	32.50	32.25	32.25	282,051
2024-03-25	32.50	32.30	32.30	32.30	419,142
2024-03-22	33.00	33.00	32.25	32.50	701,628
2024-03-21	33.25	33.25	32.50	33.00	700,138
2024-03-20	33.50	33.50	33.25	33.25	747,200
2024-03-19	33.50	33.40	33.40	33.40	601,275
2024-03-18	33.25	33.50	33.50	33.50	592,767
2024-03-15	32.75	33.75	32.50	33.25	712,873
2024-03-14	33.25	33.25	32.75	32.75	148,011
2024-03-13	33.25	33.25	32.75	33.25	310,872
2024-03-12	33.25	33.75	33.00	33.25	1,108,345
2024-03-11	32.75	33.60	33.60	33.60	2,005,246
2024-03-08	31.25	32.75	30.75	32.75	1,780,845
2024-03-07	30.75	30.80	29.75	30.80	2,242,976
2024-03-06	30.25	30.50	30.00	30.00	1,299,827
2024-03-05	29.75	29.70	29.70	29.70	531,639
2024-03-04	29.75	30.60	29.80	29.80	1,010,233
2024-03-01	30.15	30.60	29.25	29.75	7,837,623
2024-02-29	30.15	30.15	30.15	30.15	1,121,847
2024-02-28	30.75	30.75	30.30	30.30	1,319,802
2024-02-27	30.75	30.75	30.50	30.75	632,853
2024-02-26	30.75	30.75	30.25	30.75	1,622,694
2024-02-23	30.75	30.75	30.75	30.75	4,753,931
2024-02-22	31.00	31.00	30.75	30.75	821,387
2024-02-21	31.50	31.30	31.30	31.30	477,276
2024-02-20	31.50	32.00	31.40	31.40	392,368
2024-02-19	30.75	31.50	30.75	31.50	153,701
2024-02-16	30.75	31.00	31.00	31.00	11,270,664
2024-02-15	30.25	31.50	30.25	31.00	1,061,876
2024-02-14	30.75	30.50	30.00	30.00	617,434
2024-02-13	30.75	31.00	30.60	30.60	884,453
2024-02-12	31.25	31.25	30.75	30.75	525,258
2024-02-09	31.75	31.25	31.00	31.00	688,247
2024-02-08	32.00	32.00	31.60	31.60	634,999
2024-02-07	31.75	32.00	31.75	32.00	761,288
2024-02-06	32.25	32.25	31.75	32.00	440,158
2024-02-05	32.25	32.50	31.50	32.25	707,568
2024-02-02	32.25	32.25	31.90	32.25	246,446
2024-02-01	33.00	33.00	32.25	32.25	558,381
2024-01-31	33.00	33.00	33.00	33.00	315,529
2024-01-30	32.75	34.20	33.00	33.00	204,261
2024-01-29	33.00	33.00	32.75	32.75	323,778
2024-01-26	33.00	33.00	32.70	33.00	166,139
2024-01-25	33.00	33.40	33.40	33.40	187,952
2024-01-24	32.75	33.00	32.50	33.00	288,082
2024-01-23	34.25	33.50	33.50	33.50	449,252
2024-01-22	34.00	34.00	34.00	34.00	193,698
2024-01-19	33.50	34.00	33.50	34.00	37,595
2024-01-18	33.25	33.50	33.25	33.50	123,748
2024-01-17	34.00	33.20	33.00	33.20	481,276
2024-01-16	33.50	34.50	33.50	34.00	322,893
2024-01-15	33.00	33.75	33.00	33.50	436,538
2024-01-12	33.25	33.50	33.00	33.00	229,385
2024-01-11	33.00	33.50	32.50	33.50	268,362
2024-01-10	32.00	32.25	32.00	32.25	179,928
2024-01-09	32.50	32.50	32.00	32.00	1,513,025
2024-01-08	33.00	32.50	32.00	32.50	834,536
2024-01-05	33.25	33.00	33.00	33.00	246,238
2024-01-04	33.00	33.30	33.30	33.30	263,346
2024-01-03	32.50	33.50	32.25	33.00	312,467
2024-01-02	33.25	33.50	32.60	33.50	219,631
2024-01-01	33.25	33.25	33.25	33.25	0
2023-12-29	32.50	33.25	32.50	33.25	881,699
2023-12-28	32.50	32.50	32.50	32.50	293,142
2023-12-27	32.25	33.00	32.25	32.50	868,647
2023-12-26	32.25	32.25	32.25	32.25	0
2023-12-25	32.25	32.25	32.25	32.25	0
2023-12-22	32.75	32.75	32.25	32.25	130,497
2023-12-21	33.25	33.75	32.75	32.75	1,074,812
2023-12-20	32.50	33.00	32.75	33.00	912,237
2023-12-19	32.50	32.50	32.50	32.50	119,849
2023-12-18	32.50	32.60	32.60	32.60	372,445
2023-12-15	32.00	32.75	32.00	32.50	649,032
2023-12-14	32.00	32.00	31.75	32.00	469,331
2023-12-13	31.75	32.25	31.75	32.00	388,979
2023-12-12	31.50	32.00	31.50	32.00	214,099
2023-12-11	31.65	31.80	31.50	31.80	245,820
2023-12-08	31.40	31.65	31.40	31.65	1,257,703
2023-12-07	30.95	31.50	31.25	31.40	842,154
2023-12-06	31.80	31.80	30.50	30.95	1,479,776
2023-12-05	32.00	32.00	31.00	31.00	983,726
2023-12-04	31.50	32.00	31.40	32.00	828,841
2023-12-01	31.50	31.60	31.50	31.50	770,219
2023-11-30	31.75	31.80	31.50	31.80	792,571
2023-11-29	31.50	31.75	31.25	31.75	970,113
2023-11-28	31.75	31.75	31.50	31.50	338,328
2023-11-27	31.25	32.25	31.25	31.75	836,957
2023-11-24	31.25	31.25	31.25	31.25	1,248,816
2023-11-23	31.60	31.60	31.20	31.20	366,367
2023-11-22	31.25	31.20	31.20	31.20	539,917
2023-11-21	31.25	31.25	31.25	31.25	157,873
2023-11-20	31.75	31.75	31.25	31.25	120,901
2023-11-17	32.00	32.00	31.75	31.75	446,230
2023-11-16	33.00	33.00	32.00	32.00	466,741
2023-11-15	31.75	32.50	31.50	31.50	355,478
2023-11-14	31.50	31.75	31.50	31.75	95,772
2023-11-13	31.50	32.00	32.00	32.00	133,819
2023-11-10	31.50	31.50	31.50	31.50	60,819
2023-11-09	31.50	31.50	31.25	31.50	1,370,852
2023-11-08	31.75	32.50	31.50	32.50	297,351
2023-11-07	31.50	31.75	31.50	31.75	164,101
2023-11-06	31.50	31.50	31.50	31.50	257,316
2023-11-03	31.50	31.50	31.50	31.50	400,151
2023-11-02	31.75	31.75	31.00	31.50	350,241
2023-11-01	32.00	32.00	31.75	31.75	314,597
2023-10-31	30.50	31.50	30.75	31.50	2,117,313
2023-10-30	30.50	30.50	30.40	30.40	483,564
2023-10-27	30.75	30.40	30.40	30.40	243,488
2023-10-26	30.50	30.00	30.00	30.00	400,920
2023-10-25	29.75	30.50	30.20	30.50	369,433
2023-10-24	30.00	30.25	29.50	29.50	404,367
2023-10-23	30.75	30.20	30.20	30.20	186,095
2023-10-20	30.75	30.50	30.50	30.50	122,653
2023-10-19	30.75	31.25	30.75	30.75	261,037
2023-10-18	32.25	32.25	30.50	30.75	388,667
2023-10-17	32.00	31.50	31.50	31.50	105,364
2023-10-16	31.00	32.00	32.00	32.00	468,645
2023-10-13	30.50	31.00	30.50	31.00	161,928
2023-10-12	30.50	30.50	30.50	30.50	151,503
2023-10-11	30.50	30.75	30.50	30.50	214,595
2023-10-10	31.25	30.00	30.00	30.00	272,353
2023-10-09	31.50	31.50	31.25	31.25	179,497
2023-10-06	31.50	31.50	31.50	31.50	82,825
2023-10-05	31.50	31.50	31.50	31.50	89,510
2023-10-04	31.75	31.50	31.50	31.50	450,141
2023-10-03	33.25	33.25	32.00	32.00	371,898
2023-10-02	34.25	34.25	33.50	33.50	555,003
2023-09-29	34.25	34.25	34.00	34.00	210,752
2023-09-28	33.50	34.10	34.10	34.10	752,076
2023-09-27	33.75	34.80	33.50	33.75	352,666
2023-09-26	34.00	35.00	35.00	35.00	215,700
2023-09-25	33.75	33.50	33.50	33.50	565,257
2023-09-22	33.25	33.75	33.25	33.75	562,663
2023-09-21	33.75	34.25	33.25	33.25	761,733
2023-09-20	33.50	33.50	33.50	33.50	144,847
2023-09-19	33.00	33.30	33.20	33.30	337,732
2023-09-18	33.00	33.00	33.00	33.00	169,478
2023-09-15	33.00	33.00	32.70	33.00	437,649
2023-09-14	33.00	33.00	33.00	33.00	425,783
2023-09-13	33.00	33.50	33.00	33.00	1,188,435
2023-09-12	32.50	32.50	31.50	32.00	439,438
2023-09-11	31.10	31.25	31.10	31.25	284,805
2023-09-08	31.00	31.25	31.00	31.10	225,021
2023-09-07	31.50	31.50	30.50	31.00	116,943
2023-09-06	31.75	31.75	31.25	31.25	132,035
2023-09-05	30.75	31.75	30.75	31.75	423,708
2023-09-04	30.25	30.75	30.25	30.75	204,054
2023-09-01	29.75	30.25	29.75	30.25	164,710
2023-08-31	30.00	30.00	29.75	29.75	352,119
2023-08-30	30.25	30.00	29.25	30.00	1,236,518
2023-08-29	30.25	30.50	30.20	30.25	404,586
2023-08-28	30.25	30.25	30.25	30.25	0
2023-08-25	30.25	30.25	30.25	30.25	175,275
2023-08-24	30.25	30.40	30.25	30.25	409,115
2023-08-23	30.25	30.10	30.00	30.10	652,211
2023-08-22	30.50	30.50	29.75	30.25	850,026
2023-08-21	31.10	31.50	30.90	30.90	436,792
2023-08-18	32.00	31.50	31.50	31.50	232,059
2023-08-17	31.50	32.00	31.50	32.00	144,104
2023-08-16	31.75	31.75	31.50	31.50	375,344
2023-08-15	33.00	33.00	31.75	31.75	569,880
2023-08-14	33.50	32.20	32.20	32.20	493,858
2023-08-11	33.75	33.90	33.50	33.50	283,444
2023-08-10	33.75	34.00	33.75	33.75	421,521
2023-08-09	33.75	33.75	33.75	33.75	177,243
2023-08-08	34.00	34.00	33.50	33.50	186,651
2023-08-07	34.00	34.30	34.00	34.00	638,973
2023-08-04	33.75	34.00	33.75	34.00	289,281
2023-08-03	34.25	34.30	33.75	33.75	499,251
2023-08-02	34.50	34.40	34.40	34.40	334,562
2023-08-01	34.25	34.50	34.30	34.50	177,155
2023-07-31	34.75	34.75	34.25	34.25	1,003,522
2023-07-28	34.25	34.25	34.25	34.25	200,152
2023-07-27	33.70	34.25	33.70	34.25	137,118
2023-07-26	34.25	34.50	34.25	34.25	154,061
2023-07-25	34.25	34.25	34.25	34.25	232,079
2023-07-24	34.25	34.30	34.25	34.25	238,349
2023-07-21	34.25	34.25	34.20	34.25	367,032
2023-07-20	34.50	34.75	34.25	34.25	221,143
2023-07-19	34.10	34.50	34.00	34.50	689,992
2023-07-18	34.00	34.25	34.00	34.25	256,754
2023-07-17	34.25	34.50	34.25	34.25	472,976
2023-07-14	33.75	34.30	34.30	34.30	461,103
2023-07-13	33.75	34.00	34.00	34.00	790,168
2023-07-12	34.25	34.25	33.50	33.75	477,590
2023-07-11	34.25	34.20	34.20	34.20	1,172,052
2023-07-10	33.75	34.50	33.75	34.25	364,962
2023-07-07	33.50	34.90	34.90	34.90	477,851
2023-07-06	34.00	35.50	33.60	33.60	492,998
2023-07-05	34.25	34.50	33.50	34.00	1,298,470
2023-07-04	33.25	34.25	33.50	34.00	620,017
2023-07-03	32.75	32.75	32.50	32.50	152,514
2023-06-30	32.50	32.50	32.25	32.25	124,126
2023-06-29	32.25	32.20	32.20	32.20	102,236
2023-06-28	32.15	32.25	31.75	32.25	638,283
2023-06-27	31.75	32.25	32.00	32.15	488,297
2023-06-26	32.00	32.00	31.75	32.00	303,983
2023-06-23	32.75	31.80	31.80	31.80	665,917
2023-06-22	33.25	33.25	32.75	32.75	172,106
2023-06-21	33.50	33.50	33.25	33.25	299,603
2023-06-20	33.50	33.50	33.50	33.50	23,684
2023-06-19	34.50	34.50	33.50	33.50	369,449
2023-06-16	34.50	34.75	34.50	34.50	349,685
2023-06-15	34.00	34.90	34.50	34.50	848,654
2023-06-14	34.50	34.50	34.00	34.00	144,808
2023-06-13	34.25	34.30	34.30	34.30	208,901
2023-06-12	33.50	34.25	33.50	34.25	229,397
2023-06-09	33.25	33.50	33.25	33.50	69,286
2023-06-08	33.25	33.25	33.25	33.25	77,332
2023-06-07	33.50	33.75	33.25	33.25	233,173
2023-06-06	33.75	33.75	33.50	33.50	82,205
2023-06-05	32.25	33.75	32.25	33.75	548,553
2023-06-02	32.25	32.20	32.20	32.20	574,509
2023-06-01	31.00	33.00	31.75	32.25	1,028,575
2023-05-31	30.25	30.25	30.20	30.25	217,014
2023-05-30	30.25	30.25	30.20	30.25	175,606
2023-05-29	30.25	30.25	30.25	30.25	0
2023-05-26	30.60	30.60	30.25	30.25	139,417
2023-05-25	30.50	30.60	29.75	30.60	856,015
2023-05-24	28.75	30.00	28.75	29.60	1,169,589
2023-05-23	28.75	28.80	28.70	28.70	784,506
2023-05-22	29.75	29.75	28.75	28.75	589,362
2023-05-19	29.75	29.75	29.50	29.50	600,621
2023-05-18	30.25	29.80	29.75	29.75	403,645
2023-05-17	30.10	30.25	30.10	30.25	513,184
2023-05-16	30.25	30.50	30.50	30.50	486,556
2023-05-15	30.50	30.50	30.25	30.40	434,502
2023-05-12	30.00	30.50	30.00	30.50	600,960
2023-05-11	30.25	30.25	29.75	30.00	1,182,800
2023-05-10	30.75	30.50	30.20	30.20	284,290
2023-05-09	30.75	30.70	30.70	30.70	264,890
2023-05-08	31.00	31.00	31.00	31.00	0
2023-05-05	32.50	31.00	31.00	31.00	420,824
2023-05-04	31.85	32.50	31.85	32.50	1,356,482
2023-05-03	31.75	31.90	31.50	31.85	298,073
2023-05-02	31.50	32.60	32.60	32.60	374,780
2023-05-01	31.50	31.50	31.50	31.50	0
2023-04-28	30.75	31.50	31.50	31.50	529,528
2023-04-27	30.25	30.75	30.25	30.75	571,641
2023-04-26	30.50	30.50	30.00	30.25	656,151
2023-04-25	30.50	30.50	30.50	30.50	153,584
2023-04-24	30.00	30.50	30.00	30.50	224,518
2023-04-21	29.75	30.00	29.75	30.00	1,815,537
2023-04-20	29.75	30.00	30.00	30.00	632,105
2023-04-19	29.75	29.75	29.75	29.75	372,270
2023-04-18	29.75	30.00	29.90	29.90	1,671,052
2023-04-17	29.75	29.75	29.75	29.75	1,833,356
2023-04-14	29.75	29.90	29.75	29.75	613,752
2023-04-13	30.00	30.00	29.75	29.75	968,713
2023-04-12	29.75	30.10	30.00	30.05	1,712,470
2023-04-11	30.00	29.90	29.90	29.90	2,211,396
2023-04-10	30.00	30.00	30.00	30.00	0
2023-04-07	30.00	30.00	30.00	30.00	0
2023-04-06	30.60	30.60	29.75	30.00	1,631,437
2023-04-05	30.40	30.30	30.30	30.30	430,934
2023-04-04	30.25	31.00	30.25	30.50	604,045
2023-04-03	31.75	31.75	30.25	30.25	516,814
2023-03-31	31.75	31.75	31.70	31.75	255,702
2023-03-30	32.10	32.00	32.00	32.00	368,983
2023-03-29	32.35	32.70	32.70	32.70	671,633
2023-03-28	32.50	32.50	32.50	32.50	216,232
2023-03-27	32.25	33.00	32.25	32.50	276,285
2023-03-24	32.50	33.50	32.50	32.50	765,810
2023-03-23	32.75	33.00	32.25	32.50	70,298
2023-03-22	31.25	33.00	33.00	33.00	413,218
2023-03-21	31.75	31.50	31.25	31.25	306,890
2023-03-20	32.15	32.15	31.25	31.75	430,073
2023-03-17	32.60	32.75	32.15	32.15	240,813
2023-03-16	32.50	33.10	32.35	32.60	183,387
2023-03-15	33.25	33.25	32.50	32.50	260,685
2023-03-14	33.25	33.25	33.25	33.25	504,251
2023-03-13	32.90	33.00	32.50	33.25	892,151
2023-03-10	32.75	33.00	32.50	32.75	377,401
2023-03-09	33.25	33.25	32.75	32.75	329,264
2023-03-08	33.25	33.25	33.25	33.25	547,221
2023-03-07	33.25	33.00	33.00	33.00	872,155
2023-03-06	33.25	33.25	33.25	33.25	306,127
2023-03-03	33.25	33.00	33.00	33.00	1,502,220
2023-03-02	33.00	33.50	33.00	33.25	1,133,330
2023-03-01	33.75	33.75	33.35	33.35	405,905
2023-02-28	33.75	33.90	33.75	33.75	364,677
2023-02-27	34.25	34.25	33.75	33.75	288,541
2023-02-24	34.25	34.25	34.25	34.25	268,760
2023-02-23	34.25	34.25	34.25	34.25	32,403
2023-02-22	34.50	34.50	34.25	34.25	233,834
2023-02-21	34.50	34.70	34.50	34.50	127,578
2023-02-20	34.25	34.70	34.70	34.70	413,455
2023-02-17	33.90	34.25	33.90	34.25	85,339
2023-02-16	34.15	34.15	33.75	33.90	380,142
2023-02-15	33.75	34.30	33.90	34.15	310,926
2023-02-14	34.75	34.30	33.90	34.30	663,908
2023-02-13	34.75	34.80	34.50	34.50	504,443
2023-02-10	34.50	34.50	34.50	34.50	218,675
2023-02-09	34.25	34.75	34.25	34.50	602,299
2023-02-08	34.25	34.50	34.25	34.50	578,676
2023-02-07	34.50	34.50	34.25	34.25	420,765
2023-02-06	34.25	34.50	34.25	34.50	131,857
2023-02-03	34.25	34.25	34.25	34.25	161,863
2023-02-02	34.25	34.25	34.25	34.25	147,387
2023-02-01	34.00	34.25	34.00	34.25	201,819
2023-01-31	34.25	34.25	33.75	34.00	403,179
2023-01-30	34.35	34.35	33.75	34.25	227,377
2023-01-27	34.10	34.35	34.10	34.35	304,874
2023-01-26	34.35	34.20	34.10	34.10	152,104
2023-01-25	34.60	34.60	34.35	34.35	314,952
2023-01-24	34.60	34.60	34.50	34.50	314,968
2023-01-23	33.35	34.60	33.30	34.50	1,169,201
2023-01-20	33.25	33.50	33.20	33.50	445,342
2023-01-19	32.75	33.10	33.10	33.10	562,977
2023-01-18	33.25	33.25	32.75	32.75	396,523
2023-01-17	33.25	33.50	33.25	33.25	867,918
2023-01-16	33.25	33.25	33.00	33.25	461,102
2023-01-13	33.25	33.30	33.00	33.25	514,778
2023-01-12	33.35	33.00	32.80	33.00	461,161
2023-01-11	33.75	33.75	33.35	33.50	717,644
2023-01-10	33.75	33.75	33.75	33.75	341,692
2023-01-09	34.25	34.25	33.25	33.75	639,982
2023-01-06	34.25	34.25	34.25	34.25	663,910
2023-01-05	34.25	34.50	34.25	34.25	306,641
2023-01-04	34.50	34.50	34.25	34.25	585,420
2023-01-03	34.50	34.50	34.50	34.50	353,899
2023-01-02	34.25	34.25	34.25	34.25	0
2022-12-30	34.25	34.25	34.25	34.25	50,374
2022-12-29	34.50	34.50	34.25	34.25	25,587
2022-12-28	34.75	34.80	34.50	34.50	184,016
2022-12-27	34.75	34.75	34.75	34.75	0
2022-12-26	34.75	34.75	34.75	34.75	0
2022-12-23	34.75	35.00	35.00	34.75	75,932
2022-12-22	35.75	35.75	35.00	35.00	324,043
2022-12-21	35.75	35.75	35.75	35.75	150,096
2022-12-20	35.75	35.75	35.75	35.75	93,992
2022-12-19	35.75	35.75	35.75	35.75	146,077
2022-12-16	36.25	36.25	35.75	35.75	607,505
2022-12-15	36.00	36.25	36.00	36.25	429,149
2022-12-14	36.25	36.25	36.00	36.00	80,393
2022-12-13	36.25	36.25	35.85	36.25	105,139
2022-12-12	37.25	37.00	36.25	36.70	665,640
2022-12-09	36.75	37.00	36.50	36.90	640,395
2022-12-08	36.50	36.75	36.50	36.75	625,193
2022-12-07	36.25	36.50	36.25	36.50	322,454
2022-12-06	36.25	36.25	36.25	36.25	64,331
2022-12-05	36.00	36.75	36.00	36.25	275,664
2022-12-02	36.00	36.00	36.00	36.00	1,232,306
2022-12-01	34.50	36.00	36.00	36.00	1,238,878
2022-11-30	34.50	34.50	34.50	34.50	233,884
2022-11-29	34.50	34.50	34.10	34.50	515,006
2022-11-28	34.25	34.75	34.25	34.50	494,283
2022-11-25	34.00	34.50	33.50	34.25	668,520
2022-11-24	33.50	33.50	33.50	33.50	221,740
2022-11-23	33.25	34.00	33.50	33.50	561,003
2022-11-22	33.50	33.75	33.25	33.25	595,578
2022-11-21	31.75	33.50	31.75	33.50	337,308
2022-11-18	31.75	31.75	31.40	31.40	358,862
2022-11-17	32.00	32.00	31.75	31.75	97,919
2022-11-16	32.50	32.50	32.00	32.00	122,060
2022-11-15	32.75	32.75	32.50	32.50	243,905
2022-11-14	32.25	32.75	32.25	32.75	180,439
2022-11-11	31.50	32.50	31.50	32.25	495,396
2022-11-10	31.25	31.50	31.25	31.50	145,252
2022-11-09	30.75	31.25	30.75	31.25	509,603
2022-11-08	30.50	30.75	30.50	30.75	309,117
2022-11-07	30.25	30.75	30.25	30.50	167,766
2022-11-04	30.25	30.25	29.25	30.25	640,514
2022-11-03	31.25	31.25	30.25	30.25	200,494
2022-11-02	31.50	31.50	31.25	31.25	245,712
2022-11-01	31.50	31.50	31.25	31.50	144,404
2022-10-31	32.25	32.25	31.50	31.50	109,474
2022-10-28	31.75	32.25	31.75	32.25	156,398
2022-10-27	32.25	32.25	31.50	31.75	263,686
2022-10-26	32.50	32.50	32.25	32.25	142,123
2022-10-25	32.25	32.50	32.25	32.50	121,755
2022-10-24	31.75	32.25	31.75	32.25	156,868
2022-10-21	31.75	31.75	31.75	31.75	1,722,405
2022-10-20	31.75	31.75	31.75	31.75	112,744
2022-10-19	31.25	31.75	31.25	31.75	97,518
2022-10-18	30.75	31.25	30.75	31.25	149,427
2022-10-17	30.25	30.75	30.00	30.75	282,570
2022-10-14	28.25	30.50	30.50	30.50	1,216,234
2022-10-13	27.75	28.25	27.50	28.25	423,300
2022-10-12	28.75	28.75	27.50	27.75	637,876
2022-10-11	29.25	29.25	28.75	28.75	541,242
2022-10-10	30.25	29.50	29.25	29.50	351,449
2022-10-07	30.25	30.50	30.25	30.25	175,468
2022-10-06	30.50	30.25	29.75	30.00	282,901
2022-10-05	30.75	30.75	30.50	30.50	255,554
2022-10-04	30.75	30.75	30.25	30.75	521,507
2022-10-03	30.50	30.75	30.00	30.75	288,273
2022-09-30	30.50	30.75	30.00	30.50	563,158
2022-09-29	32.00	30.50	30.50	30.50	584,013
2022-09-28	33.50	32.00	31.70	31.75	592,766
2022-09-27	33.25	33.50	33.25	33.50	227,406
2022-09-26	33.95	33.95	33.25	33.25	412,024
2022-09-23	33.75	34.10	33.50	33.95	436,138
2022-09-22	34.00	34.25	33.75	33.75	410,458
2022-09-21	34.25	34.25	34.25	34.25	522,838
2022-09-20	34.25	34.30	34.30	34.30	490,981
2022-09-19	34.25	34.25	34.25	34.25	0
2022-09-16	34.25	34.25	33.75	34.25	622,395
2022-09-15	33.85	34.25	33.85	34.25	420,454
2022-09-14	34.10	34.10	33.85	33.85	136,377
2022-09-13	34.50	34.75	34.25	34.25	408,185
2022-09-12	34.25	34.50	34.25	34.50	725,667
2022-09-09	34.75	34.75	34.25	34.25	678,229
2022-09-08	32.75	34.75	32.75	34.50	1,586,823
2022-09-07	31.75	32.75	31.75	32.75	545,777
2022-09-06	31.00	31.75	31.00	31.75	282,322
2022-09-05	30.00	31.75	29.75	31.50	572,382
2022-09-02	30.00	30.25	29.50	30.25	604,973
2022-09-01	30.25	30.25	30.00	30.00	493,379
2022-08-31	30.50	30.50	30.50	30.50	212,738
2022-08-30	30.00	31.25	30.00	30.50	2,023,958
2022-08-29	30.00	30.00	30.00	30.00	0
2022-08-26	30.50	30.00	30.00	30.00	913,247
2022-08-25	31.00	30.00	30.00	30.00	699,887
2022-08-24	31.50	31.50	30.50	31.00	3,223,135
2022-08-23	32.25	31.70	31.70	31.70	467,459
2022-08-22	32.75	32.75	32.25	32.25	147,452
2022-08-19	32.75	32.70	32.70	32.70	379,789
2022-08-18	32.50	32.75	32.50	32.75	114,657
2022-08-17	33.50	33.50	32.50	32.50	277,301
2022-08-16	33.50	33.50	33.50	33.50	338,328
2022-08-15	33.50	33.50	33.50	33.50	194,524
2022-08-12	33.75	33.70	33.50	33.50	436,836
2022-08-11	33.25	33.75	33.00	33.75	522,212
2022-08-10	33.25	33.00	33.00	33.25	83,741
2022-08-09	33.50	33.50	33.25	33.25	193,332
2022-08-08	33.50	33.50	33.50	33.50	189,005
2022-08-05	33.75	33.75	33.50	33.50	696,069
2022-08-04	33.25	33.75	33.25	33.50	1,138,360
2022-08-03	32.50	33.00	32.50	33.00	320,270
2022-08-02	33.50	32.40	32.40	32.40	616,698
2022-08-01	33.75	33.80	33.50	33.50	413,054
2022-07-29	33.75	33.90	33.90	33.75	1,168,528
2022-07-28	34.50	34.00	34.00	34.00	303,144
2022-07-27	34.50	34.50	34.50	34.50	128,815
2022-07-26	34.50	34.50	34.50	34.50	89,505
2022-07-25	34.50	34.50	34.25	34.50	60,054
2022-07-22	34.50	34.50	34.50	34.50	44,144
2022-07-21	34.50	34.50	34.50	34.50	197,848
2022-07-20	34.75	34.75	34.50	34.50	235,859
2022-07-19	34.00	34.75	34.00	34.75	187,221
2022-07-18	34.75	34.75	34.50	34.50	120,706
2022-07-15	34.00	34.75	33.50	34.75	222,060
2022-07-14	33.75	34.75	33.75	34.00	182,091
2022-07-13	33.25	33.75	32.50	33.75	136,816
2022-07-12	31.00	33.25	31.00	33.25	477,129
2022-07-11	32.00	31.00	30.75	31.00	581,973
2022-07-08	32.00	32.00	32.00	32.00	192,096
2022-07-07	33.40	33.40	31.60	32.00	220,781
2022-07-06	33.00	32.50	32.50	32.50	498,176
2022-07-05	34.25	33.70	32.75	33.00	467,101
2022-07-04	34.50	34.80	34.25	34.25	500,024
2022-07-01	34.75	34.50	34.00	34.50	170,940
2022-06-30	35.25	35.00	35.00	35.00	218,040
2022-06-29	35.00	35.00	35.00	35.00	266,781
2022-06-28	35.50	35.30	35.30	35.00	413,304
2022-06-27	35.50	35.00	35.00	35.00	517,878
2022-06-24	35.50	35.50	35.50	35.50	533,896
2022-06-23	35.25	35.50	35.25	35.50	175,377
2022-06-22	35.25	35.25	35.25	35.25	64,990
2022-06-21	35.25	35.50	35.25	35.25	689,889
2022-06-20	35.25	35.25	35.25	35.25	203,455
2022-06-17	35.25	35.20	35.20	35.20	341,774
2022-06-16	36.00	36.00	35.50	35.50	779,695
2022-06-15	35.50	36.00	35.25	36.00	630,731
2022-06-14	35.25	35.50	35.25	35.50	704,180
2022-06-13	35.50	36.00	35.00	35.25	581,837
2022-06-10	35.75	35.75	35.75	35.75	497,567
2022-06-09	36.00	36.00	35.75	35.75	848,834
2022-06-08	35.75	36.00	35.50	36.00	725,416
2022-06-07	35.85	35.85	35.50	35.75	469,384
2022-06-06	36.00	36.20	36.20	36.20	927,155
2022-06-03	36.50	36.50	36.50	36.50	0
2022-06-02	36.50	36.50	36.50	36.50	0
2022-06-01	36.00	36.50	36.50	36.50	263,080
2022-05-31	36.00	36.00	36.00	36.00	362,782
2022-05-30	36.40	36.50	36.00	36.00	1,281,702
2022-05-27	36.25	36.40	36.40	36.40	798,233
2022-05-26	35.25	36.75	35.25	36.25	3,015,668
2022-05-25	35.50	35.70	35.25	35.25	924,712
2022-05-24	36.00	36.00	36.00	35.50	744,644
2022-05-23	36.25	36.40	35.50	35.50	328,812
2022-05-20	36.25	36.25	36.25	36.25	710,988
2022-05-19	36.25	36.25	36.25	36.25	491,742
2022-05-18	36.25	36.25	36.25	36.25	1,291,364
2022-05-17	36.25	36.50	36.25	36.25	895,558
2022-05-16	36.50	36.50	36.25	36.25	878,972
2022-05-13	36.25	37.00	37.00	36.50	1,315,330
2022-05-12	37.00	37.00	36.25	36.25	569,092
2022-05-11	36.00	37.50	35.75	37.00	2,502,221
2022-05-10	38.75	38.50	38.00	38.50	868,528
2022-05-09	40.00	40.00	38.50	38.75	226,006
2022-05-06	40.75	40.25	40.00	40.00	130,077
2022-05-05	41.25	41.25	40.75	40.75	491,458
2022-05-04	42.00	42.00	40.75	41.25	363,544
2022-05-03	41.75	42.25	41.75	42.00	168,719
2022-05-02	41.50	41.50	41.50	41.50	0
2022-04-29	41.00	41.60	41.50	41.50	131,071
2022-04-28	41.00	41.00	40.50	41.00	203,645
2022-04-27	41.75	41.75	41.00	41.00	335,689
2022-04-26	40.75	41.75	40.50	41.75	667,387
2022-04-25	41.50	41.50	40.75	40.75	369,365
2022-04-22	42.00	41.50	41.00	41.50	308,522
2022-04-21	42.50	43.00	42.00	42.00	627,741
2022-04-20	42.25	42.75	42.25	42.50	560,926
2022-04-19	41.50	41.50	41.50	41.50	1,129,652
2022-04-18	41.50	41.50	41.50	41.50	0
2022-04-15	41.50	41.50	41.50	41.50	0
2022-04-14	41.75	42.00	40.50	41.50	740,710
2022-04-13	41.75	42.25	41.75	41.75	376,110
2022-04-12	42.00	42.60	41.75	41.75	1,007,876
2022-04-11	41.00	42.00	42.00	42.00	885,371
2022-04-08	40.25	40.25	39.50	39.75	492,431
2022-04-07	40.25	40.75	39.50	40.50	496,716
2022-04-06	40.00	39.30	39.30	39.30	452,097
2022-04-05	40.25	40.25	40.00	40.00	106,801
2022-04-04	39.25	40.25	39.25	40.25	392,015
2022-04-01	39.00	39.00	38.75	39.00	717,704
2022-03-31	40.50	40.50	38.75	39.00	571,614
2022-03-30	41.25	41.25	40.50	40.50	426,852
2022-03-29	41.25	41.25	41.25	41.25	199,301
2022-03-28	41.50	41.50	41.25	41.25	391,943
2022-03-25	41.50	41.50	41.25	41.50	607,486
2022-03-24	42.75	42.75	41.50	41.50	372,402
2022-03-23	42.50	43.00	42.50	43.00	259,726
2022-03-22	41.50	42.50	41.50	42.50	344,248
2022-03-21	40.50	41.50	40.50	41.50	134,019
2022-03-18	39.50	41.25	39.50	40.50	379,713
2022-03-17	38.25	40.50	38.25	39.50	760,378
2022-03-16	37.75	37.75	37.70	37.75	270,336
2022-03-15	37.75	37.75	37.50	37.75	134,446
2022-03-14	37.50	37.75	37.50	37.75	526,255
2022-03-11	38.00	38.50	36.75	37.50	1,421,234
2022-03-10	36.75	38.25	36.75	38.00	4,196,558
2022-03-09	36.25	36.75	36.00	36.75	624,938
2022-03-08	35.50	36.00	35.50	36.00	347,674
2022-03-07	36.00	33.60	33.00	33.60	879,971
2022-03-04	37.75	36.50	34.80	36.50	690,116
2022-03-03	38.00	38.50	37.75	37.75	381,617
2022-03-02	39.00	38.50	37.50	38.00	241,738
2022-03-01	38.50	39.50	38.50	39.00	169,446
2022-02-28	39.40	40.00	39.25	39.25	262,293
2022-02-25	38.25	40.00	38.30	40.00	602,935
2022-02-24	39.00	39.00	38.00	38.25	578,652
2022-02-23	39.75	40.00	39.75	40.00	237,741
2022-02-22	40.50	40.00	39.00	39.75	490,166
2022-02-21	41.00	41.25	40.50	40.50	446,905
2022-02-18	41.50	41.50	41.00	41.00	417,622
2022-02-17	41.00	41.50	41.00	41.00	334,871
2022-02-16	40.25	40.40	40.40	41.00	298,855
2022-02-15	40.25	40.00	40.00	40.25	282,997
2022-02-14	40.75	40.75	40.25	40.25	264,654
2022-02-11	40.50	39.40	39.40	40.75	252,875
2022-02-10	41.50	41.50	40.50	40.50	251,790
2022-02-09	41.00	41.50	41.00	41.50	250,811
2022-02-08	41.00	41.25	41.00	41.00	326,115
2022-02-07	41.75	41.25	40.90	41.00	368,676
2022-02-04	42.50	42.50	42.00	42.00	332,237
2022-02-03	41.25	42.25	41.00	42.25	371,886
2022-02-02	40.75	41.25	40.75	41.25	582,863
2022-02-01	41.00	41.00	40.50	40.75	1,375,776
2022-01-31	38.50	39.50	39.00	39.25	320,524
2022-01-28	38.50	38.00	38.00	38.50	454,819
2022-01-27	38.00	38.50	38.00	38.50	443,254
2022-01-26	39.00	38.00	38.00	38.00	667,892
2022-01-25	38.00	39.70	39.70	39.70	256,025
2022-01-24	39.25	38.60	38.60	38.60	994,182
2022-01-21	41.00	41.00	39.25	40.00	434,331
2022-01-20	40.50	41.50	40.50	40.75	536,552
2022-01-19	41.00	40.50	40.50	40.50	483,519
2022-01-18	41.00	41.00	41.00	41.00	274,209
2022-01-17	41.25	40.50	40.50	40.50	193,945
2022-01-14	41.00	41.25	41.00	41.25	322,215
2022-01-13	41.00	41.25	41.00	41.25	1,739,131
2022-01-12	41.00	41.25	40.75	41.00	410,003
2022-01-11	39.75	41.00	39.50	41.00	363,766
2022-01-10	40.25	40.25	39.50	39.75	615,815
2022-01-07	41.15	41.50	40.25	40.25	674,860
2022-01-06	41.25	41.25	41.15	41.15	506,765
2022-01-05	41.50	41.50	41.25	41.25	612,619
2022-01-04	43.90	43.90	41.50	41.50	398,546
2022-01-03	42.75	42.75	42.75	42.75	0
2021-12-31	42.50	42.75	42.50	42.75	125,194
2021-12-30	42.50	42.00	42.00	42.00	511,820
2021-12-29	43.00	44.00	42.50	42.50	309,300
2021-12-28	43.00	43.00	43.00	43.00	0
2021-12-27	43.00	43.00	43.00	43.00	0
2021-12-24	43.00	43.00	43.00	43.00	33,938
2021-12-23	43.50	43.60	43.00	43.00	999,002
2021-12-22	41.50	42.50	41.50	42.50	1,327,337
2021-12-21	42.00	42.00	41.50	41.50	1,870,965
2021-12-20	43.00	43.00	42.90	42.90	1,522,079
2021-12-17	44.75	44.75	43.00	43.00	1,464,243
2021-12-16	44.25	45.25	44.25	44.75	605,275
2021-12-15	44.25	44.00	44.00	44.25	2,304,749
2021-12-14	44.25	44.00	43.50	43.50	659,614
2021-12-13	44.25	44.25	44.25	44.25	598,916
2021-12-10	44.25	44.25	44.25	44.25	30,366
2021-12-09	44.25	44.25	44.25	44.25	1,362,537
2021-12-08	44.75	44.75	44.25	44.25	2,166,787
2021-12-07	46.50	46.75	45.00	45.00	451,603
2021-12-06	45.25	45.50	44.75	44.75	368,992
2021-12-03	46.00	45.30	45.30	45.30	1,291,038
2021-12-02	42.75	44.00	42.75	44.00	209,633
2021-12-01	42.25	42.75	42.25	42.75	251,312
2021-11-30	42.50	42.50	42.25	42.25	340,947
2021-11-29	41.25	42.50	41.25	42.50	467,827
2021-11-26	42.00	42.00	40.25	41.25	1,049,483
2021-11-25	42.25	42.25	42.25	42.25	136,750
2021-11-24	42.25	42.25	42.25	42.25	159,407
2021-11-23	42.25	42.00	42.00	42.25	143,494
2021-11-22	43.50	42.50	42.50	42.50	256,492
2021-11-19	43.75	44.00	43.75	43.75	268,223
2021-11-18	43.75	43.75	43.50	43.75	70,676
2021-11-17	43.75	43.75	43.50	43.75	191,348
2021-11-16	44.25	44.25	43.75	43.75	272,649
2021-11-15	44.25	44.25	44.25	44.25	324,598
2021-11-12	44.00	44.50	43.50	44.25	70,328
2021-11-11	45.25	44.00	43.50	44.00	223,939
2021-11-10	45.25	45.50	45.50	45.50	358,231
2021-11-09	45.00	45.50	45.00	45.25	356,824
2021-11-08	44.75	45.00	44.75	45.00	233,825
2021-11-05	44.00	45.00	43.75	45.00	472,976
2021-11-04	42.50	44.50	42.50	43.50	709,858
2021-11-03	42.75	43.00	42.50	42.50	181,213
2021-11-02	42.00	42.75	41.75	42.75	640,132
2021-11-01	42.00	42.50	42.40	42.00	933,544
2021-10-29	42.30	41.00	41.00	41.00	930,966
2021-10-28	42.30	41.50	41.50	42.30	239,120
2021-10-27	42.50	42.50	42.30	42.30	663,560
2021-10-26	42.15	42.15	42.15	42.15	503,173
2021-10-25	42.10	42.15	42.10	42.15	217,288
2021-10-22	43.25	41.90	41.90	41.90	558,321
2021-10-21	43.25	43.25	42.75	42.75	300,419
2021-10-20	43.50	43.50	43.25	43.25	75,566
2021-10-19	42.50	43.50	42.50	43.50	375,911
2021-10-18	42.25	42.00	42.00	42.50	143,728
2021-10-15	42.25	42.50	41.25	42.25	265,871
2021-10-14	42.50	42.00	42.00	42.00	231,611
2021-10-13	42.50	42.50	42.50	42.50	131,974
2021-10-12	42.50	42.50	42.50	42.50	250,933
2021-10-11	42.50	42.50	42.50	42.50	106,728
2021-10-08	42.65	42.65	42.00	42.50	104,444
2021-10-07	42.25	42.65	42.25	42.65	211,276
2021-10-06	42.25	42.50	42.00	42.25	81,700
2021-10-05	44.00	43.00	42.50	42.50	577,933
2021-10-04	44.50	45.00	43.75	43.75	384,169
2021-10-01	44.75	44.75	44.50	44.50	301,965
2021-09-30	44.75	44.75	44.75	44.75	180,282
2021-09-29	45.25	45.25	44.50	44.75	373,858
2021-09-28	46.00	46.00	45.25	45.25	385,644
2021-09-27	45.50	46.00	44.75	46.00	356,689
2021-09-24	44.50	45.50	45.40	45.50	275,088
2021-09-23	44.75	44.75	44.50	44.50	399,256
2021-09-22	45.25	45.25	45.25	45.25	214,353
2021-09-21	45.25	45.00	45.00	45.00	138,826
2021-09-20	46.25	46.25	44.75	45.25	437,686
2021-09-17	46.75	47.00	46.25	46.25	942,628
2021-09-16	46.30	47.00	46.75	46.75	931,274
2021-09-15	45.50	45.80	45.50	45.80	395,441
2021-09-14	45.50	45.50	45.00	45.00	306,863
2021-09-13	45.50	45.50	45.50	45.50	240,854
2021-09-10	45.50	45.50	45.50	45.50	418,398
2021-09-09	45.75	45.75	45.50	45.50	274,859
2021-09-08	44.10	45.50	43.20	45.50	254,028
2021-09-07	43.85	44.10	43.85	44.10	381,007
2021-09-06	44.25	43.20	43.20	43.50	367,614
2021-09-03	45.25	44.00	44.00	44.00	391,528
2021-09-02	46.50	45.25	45.00	45.00	302,615
2021-09-01	46.25	46.70	46.70	46.70	1,086,664
2021-08-31	45.25	46.25	45.35	46.25	240,704
2021-08-30	45.25	45.25	45.25	45.25	0
2021-08-27	46.00	46.00	45.25	45.25	218,091
2021-08-26	46.75	47.75	45.50	46.00	520,965
2021-08-25	46.75	46.75	46.75	46.75	332,132
2021-08-24	45.00	46.80	45.00	46.80	532,837
2021-08-23	44.25	46.75	44.25	46.00	1,247,399
2021-08-20	42.25	44.75	42.25	44.25	544,381
2021-08-19	43.00	43.00	41.00	43.00	331,058
2021-08-18	42.75	43.40	43.40	43.00	232,269
2021-08-17	43.00	43.00	43.00	43.00	207,561
2021-08-16	45.00	45.00	42.75	43.00	464,179
2021-08-13	44.50	45.00	44.50	45.00	353,021
2021-08-12	43.30	44.50	42.75	44.50	1,089,133
2021-08-11	41.50	42.00	41.00	42.00	327,168
2021-08-10	42.25	42.00	41.25	41.25	240,246
2021-08-09	41.75	42.25	41.75	42.25	337,595
2021-08-06	42.50	42.50	41.75	41.75	159,598
2021-08-05	42.50	42.50	42.50	42.50	182,278
2021-08-04	43.00	43.00	42.50	42.50	159,090
2021-08-03	43.25	42.50	42.50	42.50	178,726
2021-08-02	41.50	43.25	41.50	43.25	576,060
2021-07-30	41.50	42.00	42.00	42.00	178,886
2021-07-29	40.75	41.50	40.75	41.50	354,470
2021-07-28	41.25	41.25	40.75	40.75	250,270
2021-07-27	41.25	41.00	41.00	41.25	241,325
2021-07-26	41.00	41.50	40.75	41.25	358,473
2021-07-23	39.25	40.25	39.25	40.25	458,506
2021-07-22	39.00	39.25	39.00	39.25	222,859
2021-07-21	38.50	38.70	38.70	38.50	191,376
2021-07-20	38.75	38.70	38.70	38.70	293,502
2021-07-19	40.00	40.00	38.50	38.50	1,432,178
2021-07-16	40.25	40.25	40.00	40.00	204,332
2021-07-15	40.25	40.25	40.25	40.25	234,082
2021-07-14	40.50	40.00	40.00	40.25	316,344
2021-07-13	40.25	40.70	40.50	40.50	534,066
2021-07-12	40.50	40.50	40.00	40.25	1,253,062
2021-07-09	40.25	40.50	40.50	40.50	1,405,281
2021-07-08	40.75	40.75	40.00	40.25	398,606
2021-07-07	41.00	41.00	41.00	41.00	309,449
2021-07-06	40.00	41.75	41.00	41.00	2,103,310
2021-07-05	39.50	39.50	39.50	39.50	1,278,839
2021-07-02	39.50	39.50	39.50	39.50	411,986
2021-07-01	38.50	40.00	39.00	39.50	1,624,632
2021-06-30	38.00	38.00	38.00	38.00	139,264
2021-06-29	38.00	38.00	38.00	38.00	229,508
2021-06-28	37.75	38.00	38.00	38.00	255,886
2021-06-25	38.25	37.30	37.30	37.75	262,059
2021-06-24	37.50	38.25	37.50	38.25	203,987
2021-06-23	38.50	38.60	38.00	38.00	366,640
2021-06-22	38.25	38.50	37.70	38.50	165,535
2021-06-21	40.00	40.00	38.00	38.25	860,865
2021-06-18	37.50	38.50	37.50	38.50	418,476
2021-06-17	37.25	37.50	37.25	37.50	701,447
2021-06-16	36.75	37.25	36.75	37.25	317,876
2021-06-15	37.25	39.50	36.75	36.75	448,630
2021-06-14	36.25	38.20	38.20	38.20	813,616
2021-06-11	35.75	36.25	35.75	36.25	591,641
2021-06-10	36.25	35.50	35.50	35.75	343,401
2021-06-09	36.00	36.25	35.00	36.25	479,838
2021-06-08	35.75	35.75	35.25	35.25	741,860
2021-06-07	36.00	36.00	35.75	35.75	643,568
2021-06-04	36.00	36.00	35.75	36.00	337,813
2021-06-03	36.25	36.50	36.00	36.00	205,064
2021-06-02	36.50	36.50	36.00	36.25	370,447
2021-06-01	36.50	36.20	36.20	36.50	735,295
2021-05-28	36.50	36.50	36.50	36.50	373,649
2021-05-27	35.00	36.75	35.00	36.50	241,854
2021-05-26	36.60	36.60	36.60	36.60	491,634
2021-05-25	37.25	37.25	36.50	36.60	153,510
2021-05-24	37.00	37.25	36.50	36.50	353,583
2021-05-21	36.50	36.75	36.50	36.75	264,255
2021-05-20	35.00	36.50	35.00	36.50	213,657
2021-05-19	36.50	36.50	36.50	36.50	273,775
2021-05-18	36.75	36.75	36.50	36.50	235,795
2021-05-17	37.40	37.40	36.50	36.75	456,926
2021-05-14	36.50	37.25	36.50	37.00	3,186,508
2021-05-13	36.75	36.50	36.00	36.00	1,791,402
2021-05-12	36.50	36.75	36.50	36.75	371,856
2021-05-11	37.00	36.50	36.50	36.50	338,546
2021-05-10	37.00	37.00	36.50	37.00	499,832
2021-05-07	38.00	38.00	36.50	36.50	392,770
2021-05-06	37.00	37.00	36.75	37.00	1,179,633
2021-05-05	37.00	37.00	36.80	36.80	170,630
2021-05-04	36.25	37.50	37.50	37.00	376,931
2021-04-30	35.75	36.00	36.00	36.00	606,460
2021-04-29	37.00	36.50	36.00	36.00	371,032
2021-04-28	37.25	37.50	37.00	37.00	346,600
2021-04-27	36.50	37.50	37.00	37.00	1,125,779
2021-04-26	36.50	37.80	36.25	36.50	562,141
2021-04-23	36.25	37.25	36.00	36.00	705,829
2021-04-22	35.25	36.25	35.25	36.25	5,155,071
2021-04-21	34.75	35.25	34.50	35.25	2,348,847
2021-04-20	38.00	38.00	35.30	35.30	881,360
2021-04-19	37.40	38.00	36.25	36.25	1,863,650
2021-04-16	36.00	37.75	36.00	37.65	824,331
2021-04-15	37.85	38.00	37.50	37.50	442,715
2021-04-14	38.25	38.40	38.40	38.40	471,683
2021-04-13	38.50	38.40	38.40	38.40	614,607
2021-04-12	37.50	38.50	37.50	38.50	609,364
2021-04-09	37.50	37.75	37.50	37.50	637,333
2021-04-08	36.50	37.75	36.75	37.75	2,731,828
2021-04-07	37.25	37.00	37.00	36.50	1,989,430
2021-04-06	37.50	37.50	36.50	37.00	1,145,830
2021-04-01	37.25	37.50	36.70	37.00	1,720,280
2021-03-31	40.00	40.00	38.25	38.25	209,804
2021-03-30	38.50	39.00	38.25	38.50	316,411
2021-03-29	38.75	39.25	38.50	38.50	340,662
2021-03-26	37.75	38.75	37.75	38.75	359,691
2021-03-25	37.75	37.00	37.00	37.00	498,241
2021-03-24	38.75	38.80	37.75	38.00	567,325
2021-03-23	37.50	38.75	37.50	38.75	709,842
2021-03-22	38.00	38.00	36.50	37.50	1,096,166
2021-03-19	38.60	38.60	37.75	37.75	578,200
2021-03-18	39.00	39.00	38.25	38.50	2,281,407
2021-03-17	37.75	38.20	37.75	38.20	853,021
2021-03-16	36.25	38.00	36.10	38.00	1,633,878
2021-03-15	36.00	36.50	35.50	36.25	1,457,222
2021-03-12	34.75	35.25	34.75	35.00	1,367,038
2021-03-11	34.50	35.00	34.00	34.50	730,546
2021-03-10	36.00	36.00	34.00	34.50	671,052
2021-03-09	35.35	36.00	34.70	36.00	8,617,123
2021-03-08	34.75	35.50	35.10	35.50	11,003,412
2021-03-05	32.30	35.00	32.30	34.00	2,072,642
2021-03-04	34.50	35.00	34.00	34.00	1,222,975
2021-03-03	34.00	34.50	33.50	34.50	1,598,540
2021-03-02	33.20	34.00	33.20	34.00	2,108,212
2021-03-01	30.00	34.00	30.00	33.20	1,688,414
2021-02-26	29.75	30.50	29.10	30.50	872,213
2021-02-25	30.00	29.70	29.50	29.70	644,776
2021-02-24	30.25	31.00	29.60	30.00	3,669,386
2021-02-23	31.00	31.00	30.10	30.25	1,661,956
2021-02-22	31.00	31.20	30.70	30.70	4,946,744
2021-02-19	30.00	30.00	29.20	29.60	228,185
2021-02-18	29.50	29.60	29.30	29.60	1,800,206
2021-02-17	29.50	30.50	29.50	29.50	1,459,890
2021-02-16	29.75	29.50	29.50	29.50	1,770,765
2021-02-15	28.50	28.50	28.25	28.50	1,163,371
2021-02-12	28.40	28.50	28.20	28.20	986,624
2021-02-11	28.60	28.60	28.00	28.20	2,129,839
2021-02-10	29.15	29.00	28.60	28.60	918,572
2021-02-09	30.00	30.00	28.80	28.80	2,146,143
2021-02-08	30.00	30.00	29.10	29.45	3,675,841
2021-02-05	29.00	29.90	27.70	29.00	9,773,899
2021-02-04	28.00	28.30	27.25	27.50	1,918,315
2021-02-03	26.25	26.80	26.50	26.80	504,043
2021-02-02	26.00	26.25	26.00	26.15	411,323
2021-02-01	25.50	26.00	25.50	25.50	785,783
2021-01-29	25.75	25.75	25.00	25.50	167,100
2021-01-28	26.10	25.00	25.00	25.00	308,127
2021-01-27	26.00	26.50	26.00	26.10	904,940
2021-01-26	26.40	26.50	26.00	26.00	596,116
2021-01-25	26.70	26.70	26.40	26.40	711,655
2021-01-22	27.20	27.00	26.00	26.55	811,902
2021-01-21	26.20	26.00	26.00	27.20	159,922
2021-01-20	26.30	26.00	26.00	26.00	2,243,844
2021-01-19	26.50	26.50	26.30	26.30	227,018
2021-01-18	27.00	27.00	26.50	26.50	973,639
2021-01-15	27.50	26.50	26.50	26.50	901,841
2021-01-14	26.50	27.50	26.50	27.50	235,131
2021-01-13	27.80	28.00	26.60	26.60	364,494
2021-01-12	28.00	28.00	28.00	28.00	263,601
2021-01-11	27.00	28.10	27.00	28.00	509,783
2021-01-08	28.50	27.00	26.75	27.00	848,995
2021-01-07	28.50	28.50	28.50	28.50	142,897
2021-01-06	28.25	28.50	28.00	28.50	284,128
2021-01-05	28.50	28.25	28.00	28.25	299,129
2021-01-04	30.50	30.50	28.50	28.50	448,153
2020-12-31	31.15	31.15	30.50	30.50	202,943
2020-12-30	30.25	31.15	30.20	31.15	271,528
2020-12-29	30.00	30.90	30.00	30.25	683,441
2020-12-24	30.00	31.40	30.00	30.90	278,422
2020-12-23	31.00	31.00	29.30	30.25	542,390
2020-12-22	28.00	29.50	28.00	29.50	264,311
2020-12-21	28.50	28.50	27.50	28.00	502,845
2020-12-18	28.50	28.80	28.80	28.50	213,891
2020-12-17	29.00	29.00	28.80	28.50	647,296
2020-12-16	28.25	28.50	27.75	28.50	212,469
2020-12-15	28.25	28.50	28.50	28.25	155,229
2020-12-14	28.00	27.50	27.50	27.50	194,120
2020-12-11	29.50	28.50	28.00	28.50	362,031
2020-12-10	29.50	28.00	28.00	28.00	548,256
2020-12-09	30.00	30.50	28.50	28.50	856,546
2020-12-08	30.00	30.00	29.25	30.00	315,786
2020-12-07	30.50	30.25	30.00	30.00	393,320
2020-12-04	30.50	31.00	30.00	30.50	83,582
2020-12-03	30.50	32.10	30.00	30.00	367,526
2020-12-02	30.50	30.75	30.50	30.50	222,126
2020-12-01	30.25	31.00	31.00	30.50	306,674
2020-11-30	30.50	32.10	32.10	30.25	807,479
2020-11-27	31.00	31.00	30.50	30.50	546,433
2020-11-26	30.75	31.50	31.50	31.00	243,489
2020-11-25	28.70	31.50	28.70	30.75	1,145,584
2020-11-24	30.00	30.00	30.00	30.25	522,696
2020-11-23	28.00	30.50	28.00	30.00	1,456,425
2020-11-20	29.05	29.00	28.50	29.00	775,584
2020-11-19	28.00	29.00	27.50	29.00	349,861
2020-11-18	27.50	28.65	26.60	28.00	631,283
2020-11-17	28.40	28.40	25.75	28.40	476,907
2020-11-16	26.30	27.00	24.50	27.00	1,418,800
2020-11-13	26.50	26.50	25.50	25.50	755,370
2020-11-12	27.00	28.00	26.50	26.50	1,778,806
2020-11-11	24.75	26.00	25.20	25.20	799,247
2020-11-10	24.00	24.75	22.85	24.75	1,728,469
2020-11-09	20.75	22.90	20.75	22.85	959,485
2020-11-06	20.50	21.00	21.00	21.00	959,351
2020-11-05	19.80	20.50	19.85	20.50	706,472
2020-11-04	19.80	19.80	19.80	19.80	341,297
2020-11-03	19.80	19.80	19.80	19.80	338,569
2020-11-02	20.10	20.10	19.75	19.80	443,413
2020-10-30	20.50	20.00	20.00	20.00	250,169
2020-10-29	20.75	20.75	20.50	20.50	132,789
2020-10-28	21.25	20.80	20.65	20.65	740,702
2020-10-27	21.75	21.75	21.25	21.25	342,747
2020-10-26	22.00	22.30	22.00	22.00	266,433
2020-10-23	22.00	22.00	22.00	22.00	1,046,837
2020-10-22	21.60	22.25	21.60	22.00	1,170,440
2020-10-21	21.60	21.60	21.60	21.60	466,737
2020-10-20	21.70	21.70	21.25	21.35	446,470
2020-10-16	21.00	21.75	21.00	21.75	4,843,451
2020-10-15	21.00	21.00	21.00	21.00	135,945
2020-10-14	21.25	21.00	20.50	21.00	733,287
2020-10-13	22.25	22.25	21.25	21.25	2,975,798
2020-10-12	23.00	22.40	22.40	22.40	391,365
2020-10-09	23.50	23.50	23.00	23.00	313,594
2020-10-08	23.00	24.00	23.00	23.50	265,441
2020-10-07	23.00	23.00	23.00	23.00	99,714
2020-10-06	23.25	23.50	23.00	23.00	316,362
2020-10-05	23.25	23.25	23.25	23.25	80,283
2020-10-02	23.25	23.25	23.25	23.25	86,230
2020-10-01	23.00	23.25	22.75	23.25	201,925
2020-09-30	23.50	23.50	22.75	23.00	278,185
2020-09-29	23.50	23.50	23.50	23.50	269,288
2020-09-28	23.75	23.75	23.50	23.75	1,613,087
2020-09-25	23.75	23.80	23.80	23.80	2,399,061
2020-09-24	23.75	23.75	23.75	23.75	144,800
2020-09-23	24.00	23.60	23.60	23.60	335,163
2020-09-22	23.25	24.10	23.25	24.00	172,170
2020-09-21	24.25	24.25	22.25	23.25	1,717,173
2020-09-18	25.25	25.75	24.25	24.25	486,875
2020-09-17	27.00	26.50	25.25	25.25	961,622
2020-09-16	27.75	28.50	26.00	26.25	877,107
2020-09-15	27.25	27.25	27.25	27.25	1,332,678
2020-09-14	27.00	26.60	26.60	26.60	261,434
2020-09-11	25.75	26.25	25.75	26.25	46,129
2020-09-10	24.95	26.00	24.95	24.95	191,341
2020-09-09	24.70	24.95	24.70	24.95	90,866
2020-09-08	25.50	25.50	24.70	24.90	394,034
2020-09-07	25.50	25.50	25.50	25.50	431,649
2020-09-04	26.00	26.00	25.50	25.50	620,575
2020-09-03	27.00	27.00	26.00	26.00	342,955
2020-09-02	28.00	28.50	27.00	27.00	203,966
2020-09-01	28.00	28.00	28.00	28.00	84,310
2020-08-28	26.75	28.00	26.75	28.00	161,785
2020-08-27	26.75	27.00	26.00	26.75	209,714
2020-08-26	27.50	27.75	26.75	26.75	200,658
2020-08-25	27.50	27.50	27.50	27.75	328,181
2020-08-24	28.00	28.70	28.70	27.75	465,495
2020-08-21	27.50	28.00	27.50	28.00	179,299
2020-08-20	28.00	28.00	27.50	27.50	250,759
2020-08-19	28.25	28.25	28.00	28.00	130,769
2020-08-18	27.25	28.75	28.25	28.25	581,203
2020-08-17	27.75	27.00	27.00	27.25	1,449,322
2020-08-14	27.25	28.00	27.25	27.75	664,102
2020-08-13	27.50	28.00	27.25	27.25	201,735
2020-08-12	29.50	29.50	26.85	27.25	418,341
2020-08-11	29.50	29.50	29.00	29.50	663,864
2020-08-10	26.50	28.80	28.80	29.50	1,833,694
2020-08-07	24.25	26.70	25.00	26.50	1,006,171
2020-08-06	21.25	24.50	21.25	24.25	1,867,337
2020-08-05	19.90	20.50	19.50	20.50	1,172,584
2020-08-04	19.95	19.95	19.25	19.90	485,293
2020-08-03	20.25	20.00	19.75	19.95	1,166,507
2020-07-31	21.25	20.25	19.75	20.25	1,426,067
2020-07-30	21.75	22.50	21.25	21.75	210,000
2020-07-29	21.25	22.00	21.25	21.75	363,288
2020-07-28	21.75	21.75	20.75	21.25	639,396
2020-07-27	23.00	21.00	21.00	21.75	649,786
2020-07-24	23.25	23.25	23.00	23.00	177,372
2020-07-23	23.50	23.50	23.00	23.25	334,713
2020-07-22	23.50	23.50	23.50	23.50	702,690
2020-07-21	24.00	24.00	23.50	23.50	518,607
2020-07-20	24.00	24.00	23.50	24.00	412,250
2020-07-17	24.00	23.50	23.50	24.00	335,971
2020-07-16	24.75	24.75	24.00	24.00	276,064
2020-07-15	24.75	24.75	24.75	24.75	97,275
2020-07-14	25.25	25.25	24.75	24.75	343,259
2020-07-13	25.25	26.00	26.00	25.25	92,447
2020-07-10	26.00	26.00	24.75	25.25	348,277
2020-07-09	26.50	26.50	26.00	26.00	213,235
2020-07-08	26.50	26.50	26.50	26.50	151,603
2020-07-07	26.75	26.75	26.50	26.50	182,624
2020-07-06	25.00	26.75	25.00	26.75	280,651
2020-07-03	25.50	25.80	25.00	25.00	297,393
2020-07-02	26.25	26.25	25.40	25.40	285,703
2020-07-01	26.25	26.25	26.25	26.25	38,529
2020-06-30	26.00	26.25	25.50	26.00	133,232
2020-06-29	26.75	26.75	25.75	26.75	219,832
2020-06-26	27.00	27.00	26.75	27.00	95,973
2020-06-25	27.25	27.25	27.00	27.25	97,913
2020-06-24	27.25	27.25	27.25	27.25	177,623
2020-06-23	27.00	27.25	27.00	27.25	647,329
2020-06-22	28.25	27.00	26.50	27.00	301,517
2020-06-19	27.00	28.25	26.50	28.25	407,104
2020-06-18	27.00	26.50	26.50	27.00	263,176
2020-06-17	26.25	27.50	25.00	26.00	375,941
2020-06-16	25.25	26.00	25.25	26.00	433,178
2020-06-15	26.25	26.25	24.50	25.25	285,070
2020-06-12	27.50	26.75	25.50	26.25	575,560
2020-06-11	28.50	27.10	27.10	27.50	344,738
2020-06-10	28.50	28.10	28.10	28.50	101,331
2020-06-09	29.75	29.75	28.50	28.50	306,196
2020-06-08	29.25	30.00	30.00	29.75	687,343
2020-06-05	28.00	28.60	28.60	29.25	343,030
2020-06-04	26.50	28.25	26.50	28.00	557,902
2020-06-03	28.00	27.20	26.00	26.50	1,023,119
2020-06-02	30.00	30.00	27.95	28.00	655,695
2020-06-01	30.25	30.25	30.00	30.00	542,803
2020-05-29	30.75	30.25	29.50	30.65	484,586
2020-05-28	30.05	30.75	30.50	30.65	755,964
2020-05-27	28.30	31.75	28.30	28.30	1,803,323
2020-05-26	26.50	29.25	26.50	28.30	2,549,239
2020-05-22	25.50	26.50	25.25	25.50	2,293,989
2020-05-21	24.85	26.20	25.00	25.50	1,031,895
2020-05-20	24.65	25.25	24.15	24.85	892,367
2020-05-19	24.50	24.75	24.10	24.65	979,247
2020-05-18	24.00	24.50	23.50	24.25	1,296,000
2020-05-15	23.75	24.00	23.75	24.00	1,494,192
2020-05-14	19.75	24.25	23.75	23.75	6,786,720
2020-05-13	20.00	20.00	18.50	19.00	4,000,494
2020-05-12	19.75	19.90	19.40	19.70	1,474,639
2020-05-11	19.20	19.65	19.65	19.75	1,619,584
2020-05-07	19.90	19.95	18.63	19.00	1,470,907
2020-05-06	17.50	20.00	17.35	19.80	6,602,039
2020-05-05	19.00	19.50	17.25	17.45	1,134,783
2020-05-04	20.80	19.70	18.75	19.00	1,470,517
2020-05-01	20.90	21.20	20.75	20.80	918,094
2020-04-30	21.25	21.25	21.25	21.25	202,392
2020-04-29	21.85	21.40	21.25	21.25	760,348
2020-04-28	21.30	21.85	21.30	21.30	1,446,240
2020-04-27	22.10	22.50	21.00	21.30	1,277,434
2020-04-24	22.60	22.60	22.10	22.10	380,931
2020-04-23	22.40	22.60	22.40	22.60	186,678
2020-04-22	22.95	23.20	22.10	22.95	448,338
2020-04-21	23.20	23.20	22.40	22.95	200,825
2020-04-20	23.25	23.25	23.20	23.20	330,098
2020-04-17	22.70	23.50	22.70	23.25	371,817
2020-04-16	22.60	23.50	22.60	22.70	458,529
2020-04-15	24.15	24.15	22.60	22.60	421,291
2020-04-14	23.00	24.15	23.00	23.00	744,504
2020-04-09	23.30	23.10	22.80	23.00	775,444
2020-04-08	24.30	24.20	24.20	23.30	153,558
2020-04-07	22.30	24.60	22.30	22.30	694,152
2020-04-06	22.30	22.50	22.30	22.30	802,807
2020-04-03	22.90	22.90	22.10	22.20	160,603
2020-04-03	22.90	22.90	21.80	22.30	282,523
2020-04-02	24.00	22.20	22.20	22.20	351,764
2020-04-02	24.00	23.00	22.20	24.50	318,727
2020-04-01	25.40	24.50	24.50	24.50	70,302
2020-04-01	25.40	25.40	25.00	25.40	32,842
2020-03-31	24.50	25.50	24.00	24.50	667,669
2020-03-30	26.50	26.50	25.10	26.50	181,560
2020-03-27	25.20	26.70	25.20	25.20	961,284
2020-03-26	25.50	25.50	24.90	25.80	111,036
2020-03-25	23.40	24.50	23.40	23.40	789,502
2020-03-24	22.90	23.20	22.90	22.80	941,713
2020-03-23	25.00	25.00	23.10	25.00	182,949
2020-03-20	22.90	26.30	22.90	22.10	419,004
2020-03-19	25.00	25.00	22.60	25.00	513,346
2020-03-18	29.40	29.40	26.70	29.70	260,209
2020-03-17	32.50	31.00	27.20	31.70	345,983
2020-03-16	35.60	35.60	29.20	35.80	308,228
2020-03-13	36.00	36.00	34.50	36.00	315,146
2020-03-12	39.00	39.00	36.50	39.20	186,305
2020-03-11	38.20	40.50	38.20	37.70	1,557,979
2020-03-10	40.80	40.80	39.20	40.50	419,343
2020-03-09	41.00	41.00	39.00	43.00	478,185
2020-03-06	42.60	43.00	41.90	43.00	383,933
2020-03-05	42.00	43.20	42.00	42.00	261,968
2020-03-04	42.50	42.50	41.80	42.50	254,565
2020-03-03	42.00	43.50	42.00	42.00	197,057
2020-03-02	42.00	42.50	42.00	41.50	316,307
2020-02-28	42.50	42.50	41.50	42.50	777,687
2020-02-27	43.50	43.50	42.50	44.00	300,327
2020-02-26	45.90	45.90	42.50	46.40	608,077
2020-02-25	46.50	46.50	45.10	46.50	513,852
2020-02-24	48.50	48.50	46.50	48.50	995,211
2020-02-21	48.90	48.90	48.50	48.50	1,072,050
2020-02-20	48.40	49.40	49.40	48.90	160,962
2020-02-19	48.20	48.40	48.20	48.40	83,814
2020-02-18	47.80	48.10	47.50	48.10	86,888
2020-02-17	48.10	48.10	47.80	47.80	208,649
2020-02-14	48.10	48.10	48.10	48.10	21,438
2020-02-13	48.10	48.10	48.10	48.10	117,817
2020-02-12	48.10	48.10	47.70	48.10	159,337
2020-02-11	48.00	48.60	48.10	48.10	309,708
2020-02-10	48.00	48.00	47.80	47.80	61,114
2020-02-07	47.10	48.30	47.10	48.00	397,967
2020-02-06	48.40	48.40	46.90	46.90	178,067
2020-02-05	46.90	48.40	46.90	48.40	495,284
2020-02-04	46.50	46.90	46.50	46.90	723,895
2020-02-03	46.30	46.50	45.80	46.50	55,047
2020-01-31	46.50	46.50	45.80	46.50	327,834
2020-01-30	47.60	47.60	46.50	46.50	280,575
2020-01-29	47.70	47.70	47.20	47.30	252,238
2020-01-28	48.00	47.50	47.00	47.50	140,653
2020-01-27	48.80	48.80	47.70	48.00	336,660
2020-01-24	49.50	48.80	48.50	48.80	284,642
2020-01-23	49.30	49.50	49.30	49.50	170,691
2020-01-22	49.50	49.40	49.20	49.20	6,539,000
2020-01-21	49.50	49.50	49.50	49.50	209,693
2020-01-20	50.00	50.20	49.50	49.50	285,854
2020-01-17	50.00	50.00	50.00	50.00	93,403
2020-01-16	50.00	50.00	50.00	50.00	90,434
2020-01-15	50.25	50.50	50.00	50.00	170,032
2020-01-14	50.25	50.50	50.25	50.25	3,152,473
2020-01-13	49.75	50.25	49.75	50.25	298,836
2020-01-10	49.75	49.75	49.75	49.75	40,297
2020-01-09	50.30	50.30	49.75	49.75	212,012
2020-01-08	50.50	50.50	50.00	50.30	185,391
2020-01-07	50.50	50.50	50.50	50.50	72,614
2020-01-06	50.75	50.75	50.50	50.50	130,720
2020-01-03	50.75	51.00	50.75	50.75	113,874
2020-01-02	50.00	51.00	50.00	50.75	309,854
2019-12-31	49.95	50.25	50.00	50.25	137,568
2019-12-30	50.05	50.05	49.95	49.95	111,774
2019-12-27	50.05	50.05	50.05	50.05	76,702
2019-12-24	50.10	50.25	49.85	50.05	99,928
2019-12-23	50.30	50.50	50.10	50.50	168,594
2019-12-20	49.50	50.30	49.50	50.30	175,678
2019-12-19	49.60	49.60	49.50	49.50	1,151,974
2019-12-18	49.50	49.60	49.50	49.60	411,276
2019-12-17	48.70	49.80	48.70	49.50	1,333,121
2019-12-16	47.50	49.00	49.00	48.70	869,130
2019-12-13	46.80	47.50	46.60	47.50	650,685
2019-12-12	47.20	47.20	46.80	46.80	251,792
2019-12-11	47.80	47.80	47.00	47.20	249,866
2019-12-10	48.20	48.20	47.70	47.80	337,536
2019-12-09	48.20	48.50	47.70	48.20	577,011
2019-12-06	47.70	48.40	47.70	47.70	329,896
2019-12-05	47.80	47.80	47.70	47.80	361,489
2019-12-04	47.00	47.80	47.00	47.80	634,219
2019-12-03	48.00	48.00	47.00	47.00	182,818
2019-12-02	46.70	47.40	46.70	47.40	492,868
2019-11-29	46.70	46.70	46.70	46.70	72,751
2019-11-28	46.80	46.80	46.70	46.70	145,613
2019-11-27	46.50	46.80	46.50	46.80	524,185
2019-11-26	46.90	46.90	46.00	46.50	165,817
2019-11-25	46.80	46.90	46.70	46.90	219,953
2019-11-22	46.20	46.80	46.20	46.80	238,205
2019-11-21	46.20	46.20	46.20	46.20	40,379
2019-11-20	46.20	46.20	46.20	46.20	62,474
2019-11-19	46.00	46.20	46.00	46.20	55,009
2019-11-18	46.50	47.00	46.00	46.00	355,362
2019-11-15	46.50	46.50	46.30	46.50	257,565
2019-11-14	45.20	46.50	46.00	46.50	299,037
2019-11-13	45.20	45.20	45.20	45.20	443,762
2019-11-12	45.40	45.20	45.20	45.20	628,455
2019-11-11	45.40	45.40	45.00	45.40	674,701
2019-11-08	44.50	45.40	44.80	45.40	695,858
2019-11-07	44.20	44.30	44.20	44.30	306,615
2019-11-06	44.50	44.20	44.20	44.20	440,854
2019-11-05	44.10	45.50	44.00	44.50	1,383,235
2019-11-04	44.00	44.10	44.00	44.10	167,186
2019-11-01	44.00	44.00	44.00	44.00	251,225
2019-10-31	43.70	43.80	43.70	43.80	529,244
2019-10-30	43.70	43.70	43.70	43.70	289,051
2019-10-29	42.70	43.70	42.70	42.70	187,129
2019-10-28	43.50	43.00	42.70	42.70	275,742
2019-10-25	43.60	43.60	43.60	43.50	159,447
2019-10-24	42.10	43.60	42.10	43.60	1,622,772
2019-10-23	43.60	43.60	42.10	42.10	4,539,232
2019-10-22	43.70	43.70	43.60	43.60	522,522
2019-10-21	44.10	44.10	43.70	43.70	151,757
2019-10-18	44.10	44.20	44.10	44.10	452,917
2019-10-17	43.90	44.10	43.90	44.10	408,766
2019-10-16	44.20	44.30	43.90	43.90	222,457
2019-10-15	44.50	44.40	43.80	44.20	427,287
2019-10-14	45.20	44.20	44.20	44.50	87,445
2019-10-11	44.50	45.20	44.50	45.20	154,649
2019-10-10	44.20	44.20	44.00	43.90	123,553
2019-10-09	44.10	44.00	43.50	43.90	516,949
2019-10-08	44.70	44.70	44.10	44.10	365,558
2019-10-07	44.80	47.20	44.20	44.70	1,072,502
2019-10-04	47.00	47.70	47.00	47.60	207,539
2019-10-03	47.50	47.50	46.40	47.00	145,767
2019-10-02	48.50	48.50	47.70	47.70	22,727
2019-10-01	48.00	48.50	48.00	48.50	110,924
2019-09-30	48.00	48.00	48.00	48.00	140,814
2019-09-27	48.00	48.00	48.00	48.00	69,032
2019-09-26	48.20	48.80	48.80	48.00	137,357
2019-09-25	48.80	49.00	49.00	48.50	81,691
2019-09-24	48.50	48.80	48.50	48.80	245,963
2019-09-23	48.50	48.90	48.30	48.50	472,453
2019-09-20	48.20	48.50	48.20	48.50	291,308
2019-09-19	48.00	48.20	48.00	48.20	96,947
2019-09-18	48.10	48.20	47.70	47.70	184,224
2019-09-17	48.40	48.40	48.10	48.10	128,576
2019-09-16	48.50	48.70	48.30	48.40	121,859
2019-09-13	48.40	48.60	48.00	48.50	439,683
2019-09-12	47.50	48.50	46.80	48.40	587,878
2019-09-11	46.70	47.70	46.70	47.50	142,601
2019-09-10	47.70	47.70	46.70	46.70	282,881
2019-09-09	48.50	48.90	46.50	47.20	412,227
2019-09-06	45.00	47.60	47.60	46.80	300,305
2019-09-05	44.90	45.00	44.80	45.00	262,608
2019-09-04	44.70	45.10	44.70	44.90	88,329
2019-09-03	45.50	45.50	44.70	44.70	340,512
2019-09-02	45.80	45.80	44.70	45.20	662,963
2019-08-30	45.50	45.80	44.50	45.50	1,057,552
2019-08-29	48.20	48.20	46.50	47.60	538,246
2019-08-28	48.00	48.20	48.00	47.60	487,655
2019-08-27	47.30	48.20	48.20	48.00	1,091,824
2019-08-23	46.50	47.10	46.50	46.50	129,755
2019-08-22	46.30	46.50	46.30	46.50	13,209
2019-08-21	46.80	46.60	46.60	46.60	79,974
2019-08-20	45.80	46.90	45.60	46.80	1,001,642
2019-08-19	44.40	46.50	44.40	45.80	993,684
2019-08-16	44.40	44.40	44.40	44.40	133,602
2019-08-15	45.30	45.30	44.40	44.40	484,168
2019-08-14	44.70	45.40	44.90	44.90	1,242,730
2019-08-13	43.00	44.00	43.00	43.80	198,009
2019-08-12	43.00	43.00	43.00	43.00	156,026
2019-08-09	42.50	43.00	42.50	43.00	152,273
2019-08-08	42.20	42.50	42.20	42.50	237,224
2019-08-07	43.40	43.30	42.20	42.20	359,767
2019-08-06	43.40	43.40	42.80	43.40	242,229
2019-08-05	45.00	44.00	43.40	43.40	235,570
2019-08-02	45.00	45.00	45.00	45.00	72,641
2019-08-01	45.10	45.10	45.00	45.00	322,190
2019-07-31	45.10	45.10	45.10	45.10	162,287
2019-07-30	46.00	46.00	44.90	45.10	159,762
2019-07-29	46.50	46.50	46.00	46.00	231,842
2019-07-26	46.20	46.50	46.00	46.50	95,835
2019-07-25	45.80	46.20	45.70	46.20	198,998
2019-07-24	45.70	45.80	45.80	45.80	675,912
2019-07-23	45.70	45.60	45.60	45.70	136,921
2019-07-22	45.40	45.70	45.40	45.70	233,990
2019-07-19	44.80	45.40	44.80	45.40	986,340
2019-07-18	44.80	45.00	45.00	44.80	230,444
2019-07-17	44.90	44.80	44.80	44.80	234,319
2019-07-16	44.80	44.90	44.80	44.90	160,784
2019-07-15	45.30	45.30	44.70	44.80	126,767
2019-07-12	46.00	46.00	44.80	45.30	143,019
2019-07-11	45.50	45.60	45.40	45.40	71,751
2019-07-10	45.30	46.00	46.00	45.50	83,877
2019-07-09	46.20	46.20	44.60	45.30	214,138
2019-07-08	46.20	46.20	46.20	46.20	168,978
2019-07-05	46.30	46.60	46.60	46.20	264,522
2019-07-04	46.10	46.40	46.10	46.30	224,762
2019-07-03	46.20	46.10	45.20	46.10	224,460
2019-07-02	46.80	46.40	46.20	46.20	124,041
2019-07-01	46.80	46.80	46.70	46.80	119,795
2019-06-28	47.60	47.00	47.00	46.80	255,969
2019-06-27	46.60	46.80	46.60	46.80	128,622
2019-06-26	47.80	47.90	46.80	46.90	596,207
2019-06-25	48.50	48.50	47.50	47.80	238,074
2019-06-24	47.70	48.50	47.70	48.50	815,095
2019-06-21	47.60	48.20	47.60	47.60	258,281
2019-06-20	47.80	48.20	47.60	47.60	365,307
2019-06-19	47.10	47.80	47.00	47.80	587,124
2019-06-18	46.90	47.30	46.70	47.00	876,548
2019-06-17	47.00	47.00	46.70	46.90	241,121
2019-06-14	47.00	47.30	47.00	47.00	426,208
2019-06-13	46.50	46.80	46.50	46.80	404,690
2019-06-12	47.50	47.50	46.50	46.50	296,489
2019-06-11	48.00	48.00	47.30	47.50	487,431
2019-06-10	46.60	48.10	46.60	48.00	732,384
2019-06-07	46.50	46.60	46.00	46.60	587,720
2019-06-06	46.40	46.50	46.40	46.50	745,519
2019-06-05	46.30	46.40	46.30	46.40	669,786
2019-06-04	46.50	46.50	45.70	46.30	372,855
2019-06-03	45.50	46.40	46.30	46.30	1,907,734
2019-05-31	45.60	45.60	45.50	45.60	131,720
2019-05-30	45.60	45.60	45.60	45.60	334,469
2019-05-29	46.20	46.50	45.60	45.60	277,673
2019-05-28	45.50	46.50	45.50	46.20	476,906
2019-05-24	45.30	45.40	45.20	45.40	113,229
2019-05-23	45.90	45.90	45.60	45.60	117,808
2019-05-22	46.30	46.00	45.90	45.90	632,357
2019-05-21	46.20	46.30	46.00	46.30	644,807
2019-05-20	45.90	45.90	45.80	45.80	108,977
2019-05-17	46.00	46.10	45.80	45.90	96,046
2019-05-16	46.00	46.00	46.00	46.00	78,912
2019-05-15	46.00	46.00	46.00	46.00	168,216
2019-05-14	46.00	46.00	45.10	46.00	479,988
2019-05-13	45.80	45.90	45.80	45.90	430,822
2019-05-10	45.80	46.00	46.00	45.80	143,161
2019-05-09	45.90	45.90	45.80	45.80	238,090
2019-05-08	46.10	46.40	45.40	45.90	207,657
2019-05-07	46.00	46.10	45.70	46.10	872,932
2019-05-03	45.50	45.50	45.50	45.50	138,736
2019-05-02	46.20	46.20	45.50	45.50	316,945
2019-05-01	46.20	46.20	45.60	45.60	182,856
2019-04-30	46.50	46.50	46.20	46.20	1,279,856
2019-04-29	45.70	46.50	45.70	46.10	491,690
2019-04-26	45.40	45.70	45.40	45.70	368,356
2019-04-25	47.00	47.00	45.40	45.40	508,958

Share	Price	Change
Merit Group (MRIT)	63.00	17.76%
Anglo American (AAL)	2,490.50	12.95%
Kromek (KMK)	7.65	9.29%
Sound Energy (SOU)	0.846	9.16%
Krm22 Plc (KRM)	27.50	9.13%

Share	Price	Change
Destiny Pharma. (DEST)	14.50	-32.56%
Seed Innov (SEED)	2.00	-31.03%
R&Q Insurance (RQIH)	2.20	-27.27%
Ukrproduct (UKR)	2.00	-19.68%
Petro Matad (MATD)	2.85	-14.93%

Share	Price	Volume
Cap-xx (CPX)	0.0925	501,304,859
Premier African Minerals (PREM)	0.19	64,349,138
Beacon Energy. (BCE)	0.0525	49,614,013
Tower Resources (TRP)	0.02	43,177,014
Baron Oil (BOIL)	0.065	40,002,333