Rm Share History

Rm Share Price history. The following table shows end-of-day data RM. historical share prices for Rm, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-23	71.50	71.50	71.25	71.25	17,446
2024-04-22	70.00	70.00	70.00	71.50	14,605
2024-04-19	68.75	68.75	68.75	68.75	5,618
2024-04-18	69.00	69.00	69.00	68.75	22,150
2024-04-17	67.50	67.50	67.25	67.25	13,834
2024-04-16	67.50	67.50	67.50	67.50	74,161
2024-04-15	70.00	71.50	70.00	71.50	39,772
2024-04-12	67.25	67.25	66.75	66.75	12,072
2024-04-11	67.75	67.75	67.25	67.25	10,850
2024-04-10	65.00	67.75	65.00	67.75	54,959
2024-04-09	60.50	70.00	60.50	65.00	167,155
2024-04-08	61.00	61.00	61.00	58.00	8,102
2024-04-05	60.00	60.00	60.00	58.25	7,626
2024-04-04	56.50	57.50	56.50	57.50	123,694
2024-04-03	53.75	53.75	53.75	53.75	94,162
2024-04-02	54.90	54.90	53.75	53.75	33,466
2024-04-01	54.90	54.90	54.90	54.90	0
2024-03-29	54.90	54.90	54.90	54.90	0
2024-03-28	53.90	54.90	53.90	54.90	844,074
2024-03-27	53.50	53.90	53.50	53.90	19,640
2024-03-26	51.00	51.00	51.00	53.50	182,514
2024-03-25	53.90	53.90	53.90	53.90	11,956
2024-03-22	53.90	53.90	53.90	53.90	6,272
2024-03-21	53.90	53.90	53.90	53.90	0
2024-03-20	54.00	54.00	53.90	53.90	22,359
2024-03-19	54.00	54.00	54.00	54.00	1,948
2024-03-18	56.00	56.00	56.00	54.00	5,070
2024-03-15	55.00	55.00	54.00	54.00	46,477
2024-03-14	54.00	54.00	51.60	55.00	186,744
2024-03-13	55.00	56.80	55.00	53.70	42,720
2024-03-12	58.00	58.00	55.80	55.80	22,204
2024-03-11	58.00	58.00	58.00	58.00	1,406
2024-03-08	58.00	58.00	58.00	58.00	2,484
2024-03-07	58.00	58.00	58.00	58.00	21,235
2024-03-06	57.40	58.00	57.40	58.00	829
2024-03-05	55.20	55.20	55.00	57.40	8,163
2024-03-04	57.00	57.00	57.00	57.00	1,943
2024-03-01	57.00	57.00	57.00	57.00	32,156
2024-02-29	57.00	57.00	57.00	57.00	76
2024-02-28	58.00	58.00	57.00	57.00	25,729
2024-02-27	57.00	57.00	57.00	57.00	3,971
2024-02-26	56.00	57.00	56.00	57.00	2,621
2024-02-23	56.00	56.00	56.00	56.00	100,864
2024-02-22	55.20	55.20	55.20	57.00	19,381
2024-02-21	56.40	58.00	56.40	58.00	52
2024-02-20	56.20	56.20	56.00	56.40	17,701
2024-02-19	57.00	57.00	57.00	57.00	20,987
2024-02-16	56.00	58.00	56.00	58.00	116,844
2024-02-15	55.00	56.00	53.40	56.00	91,513
2024-02-14	55.00	55.00	55.00	55.00	2,277,470
2024-02-13	53.50	54.90	53.50	54.90	4,142
2024-02-12	52.00	53.50	52.00	53.50	1,554
2024-02-09	52.20	52.20	52.00	52.00	32,390
2024-02-08	53.00	53.00	52.80	52.80	46,917
2024-02-07	59.00	59.00	54.90	54.90	39,144
2024-02-06	59.00	59.00	59.00	59.00	12,258
2024-02-05	59.00	59.00	58.40	58.40	8,173
2024-02-02	59.00	59.00	59.00	59.00	84
2024-02-01	57.80	57.80	57.80	57.80	902
2024-01-31	57.80	57.80	57.80	57.80	946
2024-01-30	57.80	57.80	57.80	57.80	5,026
2024-01-29	57.00	57.00	57.00	57.80	46,986
2024-01-26	60.00	60.00	59.90	59.90	32,929
2024-01-25	58.90	60.00	58.90	60.00	676,442
2024-01-24	61.20	61.20	59.00	58.90	94,977
2024-01-23	64.00	64.00	64.00	64.00	38,450
2024-01-22	63.60	63.60	63.60	64.00	750
2024-01-19	64.00	64.00	63.60	63.60	22,644
2024-01-18	63.00	63.60	62.00	62.60	124,061
2024-01-17	64.20	64.20	64.20	64.20	12,301
2024-01-16	66.00	66.00	64.60	64.60	100,521
2024-01-15	66.00	66.00	65.00	65.00	11,538
2024-01-12	64.60	64.60	64.60	64.60	6,601
2024-01-11	66.00	66.00	65.00	65.00	1,258
2024-01-10	63.60	63.60	63.60	63.60	42,815
2024-01-09	66.00	66.00	65.60	65.60	17,419
2024-01-08	66.00	66.00	63.40	66.00	33,864
2024-01-05	67.00	67.00	65.00	65.00	422,198
2024-01-04	67.00	67.00	67.00	67.00	4,469
2024-01-03	68.00	68.00	65.80	66.00	1,597,517
2024-01-02	68.00	68.00	65.80	64.00	4,226
2024-01-01	65.20	65.20	65.20	65.20	0
2023-12-29	62.20	65.20	62.00	65.20	35,294
2023-12-28	65.10	65.10	65.10	65.10	368
2023-12-27	67.00	68.00	65.00	65.10	106,452
2023-12-26	65.10	65.10	65.10	65.10	0
2023-12-25	65.10	65.10	65.10	65.10	0
2023-12-22	63.00	63.00	63.00	65.10	30,329
2023-12-21	61.00	61.00	61.00	58.10	6,000
2023-12-20	61.00	61.00	61.00	61.00	8,379
2023-12-19	58.00	61.00	58.00	61.00	40,918
2023-12-18	58.00	58.00	58.00	58.00	33,764
2023-12-15	57.20	58.00	57.20	58.00	1,891
2023-12-14	54.80	57.00	54.80	57.00	6,398
2023-12-13	54.80	54.80	54.80	54.80	9,049
2023-12-12	54.60	54.80	54.60	54.80	20,467
2023-12-11	54.40	55.00	54.00	54.00	29,966
2023-12-08	54.00	54.40	54.00	54.40	175,507
2023-12-07	54.00	54.00	52.80	54.00	23,867
2023-12-06	53.60	54.00	53.60	54.00	4,474
2023-12-05	53.60	53.60	53.00	53.00	16,025
2023-12-04	53.00	53.00	53.00	53.00	161,889
2023-12-01	53.00	53.00	49.90	53.00	45,777
2023-11-30	52.80	52.80	52.80	52.80	8,508
2023-11-29	49.90	50.00	48.10	49.95	25,995
2023-11-28	47.90	47.90	47.90	47.90	151,884
2023-11-27	48.20	48.20	48.20	48.20	52,089
2023-11-24	50.00	51.00	46.00	49.05	157,171
2023-11-23	52.00	52.00	52.00	52.00	19,315
2023-11-22	50.35	50.35	50.35	49.15	26,688
2023-11-21	51.80	51.80	51.60	50.35	8,747
2023-11-20	50.85	50.85	49.25	49.25	234
2023-11-17	51.60	51.60	50.85	50.85	619
2023-11-16	49.80	52.40	49.80	51.60	218,841
2023-11-15	48.40	51.80	48.40	49.90	16,744
2023-11-14	50.00	50.00	50.00	49.65	45,514
2023-11-13	52.00	52.00	50.60	50.60	172
2023-11-10	52.00	52.00	52.00	52.00	0
2023-11-09	52.00	52.00	52.00	52.00	2,006
2023-11-08	52.00	52.00	52.00	52.00	2,249
2023-11-07	51.90	51.90	51.90	52.00	50,111
2023-11-06	51.00	51.00	51.00	51.90	94,665
2023-11-03	51.20	51.20	51.00	51.00	35,922
2023-11-02	52.50	52.50	52.50	52.50	27,850
2023-11-01	51.90	51.90	51.90	52.50	3,746
2023-10-31	52.50	52.50	51.90	51.90	35
2023-10-30	51.90	51.90	51.90	51.90	9,309
2023-10-27	53.60	53.60	52.00	51.90	43,330
2023-10-26	52.00	52.50	52.00	52.50	61
2023-10-25	52.00	52.60	51.00	52.00	55,819
2023-10-24	52.20	52.20	52.20	51.70	20,260
2023-10-23	56.00	56.00	51.00	51.00	98,379
2023-10-20	57.90	58.00	57.90	58.00	0
2023-10-19	57.90	57.90	57.90	57.90	38
2023-10-18	57.90	57.90	57.90	57.90	211
2023-10-17	57.90	57.90	57.90	57.90	468
2023-10-16	58.50	58.50	57.90	57.90	25,704
2023-10-13	58.20	58.20	57.20	58.50	20,759
2023-10-12	60.80	60.80	59.50	59.50	310,000
2023-10-11	60.00	60.80	60.00	60.80	15,012
2023-10-10	59.40	60.00	59.40	60.00	598,888
2023-10-09	60.80	60.80	59.00	59.00	17,720
2023-10-06	59.00	61.00	59.00	61.00	104,919
2023-10-05	59.00	59.40	59.00	59.40	107
2023-10-04	59.00	59.00	59.00	59.00	28,552
2023-10-03	57.20	60.80	57.20	59.00	21,444
2023-10-02	58.00	58.00	58.00	59.00	12,140
2023-09-29	59.40	59.40	59.40	59.40	20,299
2023-09-28	59.40	59.40	59.40	59.40	24,812
2023-09-27	59.00	59.00	57.00	59.40	33,417
2023-09-26	60.40	60.40	60.40	60.40	11,692
2023-09-25	60.40	60.40	60.40	60.40	10,468
2023-09-22	60.00	60.00	60.00	60.40	23,583
2023-09-21	60.40	60.40	60.40	60.40	0
2023-09-20	60.40	60.40	60.40	60.40	10,541
2023-09-19	60.40	60.40	60.40	60.40	0
2023-09-18	60.40	60.40	60.40	60.40	328
2023-09-15	59.80	60.40	59.80	60.40	158,876
2023-09-14	59.80	59.80	59.80	59.80	77,206
2023-09-13	60.20	60.20	60.20	60.20	5,981
2023-09-12	62.00	62.00	60.60	60.60	49,710
2023-09-11	60.00	60.00	60.00	60.00	138,138
2023-09-08	61.90	61.90	61.90	61.90	555
2023-09-07	62.20	62.20	61.90	61.90	11,882
2023-09-06	62.20	62.20	62.20	62.20	7,117
2023-09-05	60.90	61.40	60.90	61.40	4,262
2023-09-04	61.00	61.00	60.90	60.90	1
2023-09-01	61.00	61.00	60.00	61.00	196,851
2023-08-31	62.00	62.00	61.00	61.00	54,276
2023-08-30	62.20	62.80	62.20	62.80	10,630
2023-08-29	62.20	62.20	62.20	62.20	35,082
2023-08-28	61.50	61.50	61.50	61.50	0
2023-08-25	62.00	62.00	61.50	61.50	27,185
2023-08-24	62.00	62.00	62.00	62.00	4,357
2023-08-23	61.50	62.00	61.50	62.00	809
2023-08-22	62.40	62.40	61.50	61.50	5,120
2023-08-21	64.00	64.00	62.40	62.40	307
2023-08-18	62.80	64.00	60.20	64.00	46,763
2023-08-17	62.00	62.00	62.00	61.50	1,771
2023-08-16	62.80	62.80	61.00	61.90	19,554
2023-08-15	60.20	62.00	60.20	61.00	63,443
2023-08-14	61.30	61.30	61.10	61.10	16,611
2023-08-11	62.60	62.60	60.20	61.30	247,082
2023-08-10	56.00	61.20	56.00	61.20	836,010
2023-08-09	56.00	57.00	48.00	56.00	10,571,154
2023-08-08	68.60	68.60	68.60	70.20	728
2023-08-07	69.50	69.50	69.50	69.50	13,511
2023-08-04	70.20	70.20	69.20	69.50	5,162
2023-08-03	67.00	71.80	67.00	71.00	68,090
2023-08-02	74.00	74.80	68.00	68.90	93,982
2023-08-01	80.00	80.00	74.60	77.30	105,898
2023-07-31	82.90	82.90	80.40	80.40	10,733
2023-07-28	80.80	82.00	80.80	82.90	7,880
2023-07-27	87.00	87.00	82.90	82.90	17,751
2023-07-26	87.00	87.00	87.00	87.00	35,558
2023-07-25	87.00	87.00	87.00	87.00	1,761
2023-07-24	86.40	86.40	86.40	84.00	4,200
2023-07-21	84.00	84.00	84.00	84.00	3,411
2023-07-20	82.00	82.00	82.00	84.00	32,575
2023-07-19	84.40	84.40	84.40	84.40	43,792
2023-07-18	83.70	84.40	83.70	84.40	5,302
2023-07-17	83.40	83.40	83.00	83.70	15,385
2023-07-14	85.40	85.40	85.40	85.40	16,602
2023-07-13	85.40	85.40	85.40	85.40	5,344
2023-07-12	83.00	84.00	83.00	85.40	127,090
2023-07-11	85.40	85.40	83.20	83.20	329
2023-07-10	83.30	85.40	83.30	85.40	5,250
2023-07-07	85.40	85.40	83.30	83.30	5,816
2023-07-06	85.40	85.40	85.40	85.40	5,056
2023-07-05	84.90	85.40	84.90	85.40	3,231
2023-07-04	83.60	83.60	83.60	84.90	23,514
2023-07-03	85.00	85.00	85.00	84.40	4,497
2023-06-30	84.40	84.40	83.90	83.90	253,025
2023-06-29	83.00	84.40	83.00	84.40	5,821
2023-06-28	83.00	83.00	83.00	83.00	2,304
2023-06-27	85.00	86.00	82.00	84.40	40,327
2023-06-26	88.20	88.20	87.40	87.40	10,881
2023-06-23	87.90	88.20	87.90	88.20	386
2023-06-22	88.70	88.70	87.90	87.90	45,950
2023-06-21	89.80	89.80	87.60	88.70	61,455
2023-06-20	89.80	89.80	89.80	87.90	1,309
2023-06-19	87.00	87.00	87.00	87.80	20,067
2023-06-16	88.90	88.90	88.90	89.30	0
2023-06-15	88.90	88.90	88.90	88.90	120
2023-06-14	88.00	88.00	87.00	88.90	119,663
2023-06-13	88.00	88.00	88.00	90.40	24,395
2023-06-12	88.00	88.00	88.00	88.00	70,661
2023-06-09	88.00	88.00	88.00	88.00	39,783
2023-06-08	88.60	88.60	88.00	88.00	60,830
2023-06-07	90.70	90.70	90.70	90.70	55
2023-06-06	88.80	90.70	88.80	90.70	23,591
2023-06-05	88.80	88.80	88.80	88.80	64,798
2023-06-02	90.40	93.80	89.20	89.20	49,879
2023-06-01	92.00	92.00	92.00	92.00	10,334
2023-05-31	91.00	92.80	91.00	91.30	112,223
2023-05-30	90.00	90.00	88.20	88.20	32,964
2023-05-29	88.10	88.10	88.10	88.10	0
2023-05-26	89.00	89.00	86.80	88.10	18,207
2023-05-25	89.10	89.10	88.10	88.10	4,264
2023-05-24	87.40	88.00	87.40	89.10	32,323
2023-05-23	87.00	90.00	87.00	88.10	59,244
2023-05-22	85.90	85.90	85.60	85.60	2,511
2023-05-19	87.00	87.00	85.90	85.90	17,230
2023-05-18	86.80	87.00	86.80	87.00	23,721
2023-05-17	85.80	85.80	85.80	85.80	39,947
2023-05-16	82.40	87.00	82.40	85.50	92,969
2023-05-15	84.00	84.00	84.00	84.00	153
2023-05-12	83.00	83.00	83.00	84.00	8,889
2023-05-11	84.60	85.00	83.20	84.10	23,087
2023-05-10	82.60	82.60	82.60	82.60	6,045
2023-05-09	82.60	83.20	82.60	82.60	14,078
2023-05-08	81.40	81.40	81.40	81.40	0
2023-05-05	80.00	80.00	80.00	81.40	25,866
2023-05-04	80.00	80.00	80.00	80.00	217,733
2023-05-03	78.00	80.40	78.00	80.40	515,063
2023-05-02	80.00	80.00	78.00	78.90	38,443
2023-05-01	83.20	83.20	83.20	83.20	0
2023-04-28	83.20	83.20	83.20	83.20	95,022
2023-04-27	83.60	83.60	83.60	83.60	4,950
2023-04-26	82.60	82.60	82.60	83.60	22,250
2023-04-25	83.00	85.00	83.00	82.60	49,872
2023-04-24	81.10	81.60	81.10	81.60	17,807
2023-04-21	83.00	83.00	81.10	81.10	77,686
2023-04-20	81.60	83.00	81.40	83.00	41,372
2023-04-19	80.00	83.00	80.00	81.50	27,892
2023-04-18	78.00	83.00	78.00	81.60	127,476
2023-04-17	77.80	77.80	77.80	76.50	25,734
2023-04-14	77.60	77.60	77.00	77.00	189,521
2023-04-13	77.80	77.80	77.80	75.30	79,113
2023-04-12	75.00	75.50	75.00	75.50	12,079
2023-04-11	73.00	73.00	73.00	75.00	21,253
2023-04-10	76.00	76.00	76.00	76.00	0
2023-04-07	76.00	76.00	76.00	76.00	0
2023-04-06	76.00	76.00	76.00	76.00	26,468
2023-04-05	75.60	75.60	75.60	75.60	14,927
2023-04-04	76.00	76.20	76.00	76.20	219,970
2023-04-03	73.00	76.00	73.00	76.00	194,071
2023-03-31	70.00	70.00	70.00	72.00	156,108
2023-03-30	70.10	71.10	70.10	71.10	33,578
2023-03-29	65.00	71.00	65.00	70.10	407,944
2023-03-28	66.80	66.80	66.80	65.00	31,914
2023-03-27	67.00	67.00	67.00	67.00	89,677
2023-03-24	65.00	65.00	65.00	65.00	32,726
2023-03-23	65.00	65.00	65.00	65.00	24,244
2023-03-22	65.30	65.30	65.30	65.00	4,868
2023-03-21	64.60	65.30	64.60	65.30	20,596
2023-03-20	65.00	65.00	64.00	64.60	63,738
2023-03-17	69.00	69.00	66.00	65.00	13,514
2023-03-16	69.00	69.00	69.00	66.50	14,413
2023-03-15	66.50	66.50	66.50	66.50	12,162
2023-03-14	66.60	66.60	66.50	66.50	50,706
2023-03-13	68.00	68.00	66.00	66.60	117,748
2023-03-10	66.50	66.50	66.10	66.10	20,531
2023-03-09	65.00	65.00	65.00	66.50	3,751,504
2023-03-08	65.80	65.80	65.70	65.70	69,687
2023-03-07	66.80	68.00	64.00	65.80	643,633
2023-03-06	66.80	66.80	63.80	66.60	131,224
2023-03-03	65.00	67.00	65.00	67.00	101,856
2023-03-02	64.60	64.80	64.60	64.60	45,987
2023-03-01	61.00	61.00	61.00	63.60	88,802
2023-02-28	61.50	62.00	61.50	62.00	9,857
2023-02-27	63.00	63.00	63.00	61.50	2,587
2023-02-24	62.10	62.10	62.10	61.90	801
2023-02-23	63.00	63.00	63.00	62.10	51,342
2023-02-22	62.00	62.00	62.00	62.00	90,389
2023-02-21	63.00	63.00	62.00	62.00	79
2023-02-20	63.20	63.20	63.20	63.00	18,394
2023-02-17	62.00	64.80	62.00	63.10	116,655
2023-02-16	65.00	65.00	60.60	61.30	29,405
2023-02-15	62.80	62.80	62.80	62.80	73,849
2023-02-14	63.00	63.00	62.80	62.80	6,611
2023-02-13	61.50	63.00	61.50	63.00	299
2023-02-10	62.20	62.20	62.00	61.50	41,577
2023-02-09	63.20	63.50	63.20	63.50	12,575
2023-02-08	65.00	65.00	64.20	63.20	6,510
2023-02-07	63.50	63.50	63.50	63.50	11,589
2023-02-06	64.50	64.50	63.50	63.50	24,957
2023-02-03	63.20	64.20	63.00	64.50	137,176
2023-02-02	65.00	65.00	65.00	65.00	79,751
2023-02-01	62.70	63.50	62.70	63.50	2,174
2023-01-31	62.50	62.70	62.50	62.70	70
2023-01-30	62.50	62.50	62.50	62.50	17,540
2023-01-27	62.80	62.80	62.50	62.50	5,320
2023-01-26	63.00	63.00	62.80	62.80	110
2023-01-25	63.50	63.50	63.00	63.00	20,163
2023-01-24	65.00	65.00	65.00	63.50	22,209
2023-01-23	60.00	60.00	60.00	62.90	66,508
2023-01-20	63.00	63.00	63.00	63.00	73,364
2023-01-19	63.10	63.10	63.00	63.00	35,253
2023-01-18	61.00	63.10	61.00	63.10	38,220
2023-01-17	64.60	64.60	61.00	61.00	20,614
2023-01-16	63.50	63.50	63.50	61.50	23,850
2023-01-13	64.00	64.00	63.50	63.50	1,244
2023-01-12	63.80	64.00	63.80	64.00	45,597
2023-01-11	62.50	62.50	62.00	62.00	26,755
2023-01-10	61.30	62.50	61.30	62.50	11,974
2023-01-09	60.00	62.60	60.00	61.30	116,711
2023-01-06	60.00	60.00	60.00	60.00	61,714
2023-01-05	59.40	59.40	59.40	59.40	37,602
2023-01-04	59.20	59.20	59.20	59.20	4,745
2023-01-03	57.60	58.50	57.60	58.50	4,233
2023-01-02	57.60	57.60	57.60	57.60	0
2022-12-30	56.20	57.60	56.20	57.60	7,111
2022-12-29	52.20	57.00	52.20	57.60	132,268
2022-12-28	56.00	58.80	52.20	54.00	125,590
2022-12-27	51.00	51.00	51.00	51.00	0
2022-12-26	51.00	51.00	51.00	51.00	0
2022-12-23	50.50	51.00	50.50	51.00	14,176
2022-12-22	50.80	50.80	50.50	50.50	1,450
2022-12-21	49.90	50.20	49.90	50.80	157,790
2022-12-20	48.20	48.20	48.20	48.50	98,597
2022-12-19	48.25	48.25	48.20	48.20	120,647
2022-12-16	47.10	47.10	46.50	48.25	141,208
2022-12-15	45.30	46.10	42.00	47.00	89,604
2022-12-14	42.30	43.20	42.30	43.20	5,088,047
2022-12-13	44.00	44.50	41.10	42.30	92,469
2022-12-12	46.00	46.00	44.90	44.50	90,180
2022-12-09	47.00	47.00	46.00	47.50	76,485
2022-12-08	47.00	47.00	47.00	47.80	29,786
2022-12-07	49.80	49.80	49.00	49.00	35,122
2022-12-06	47.40	47.40	47.40	49.80	16,152
2022-12-05	52.00	52.00	47.50	49.00	211,488
2022-12-02	47.00	51.80	45.90	50.00	400,776
2022-12-01	45.00	45.90	45.00	45.80	107,078
2022-11-30	46.00	46.00	46.00	46.00	43,478
2022-11-29	43.10	46.00	43.10	44.60	281,432
2022-11-28	44.90	46.00	44.10	45.00	202,895
2022-11-25	40.10	41.90	40.10	41.00	29,151
2022-11-24	37.40	40.10	37.40	39.50	353,096
2022-11-23	36.50	37.65	36.50	37.65	12,578
2022-11-22	38.00	38.00	38.00	36.50	1,259
2022-11-21	37.70	37.70	37.70	37.75	46,386
2022-11-18	39.00	39.00	39.00	37.70	1,027
2022-11-17	38.90	39.00	37.70	38.35	70,589
2022-11-16	37.10	38.30	37.10	37.65	23,794
2022-11-15	37.70	37.70	37.70	38.00	1,352
2022-11-14	39.00	39.00	36.40	37.70	11,632
2022-11-11	36.50	38.00	36.50	38.00	37,765
2022-11-10	36.50	36.50	36.50	36.50	20,582
2022-11-09	37.90	37.90	37.90	36.50	22,946
2022-11-08	38.00	38.00	35.60	37.00	54,014
2022-11-07	39.00	39.00	39.00	37.95	379,519
2022-11-04	34.00	39.00	34.00	39.00	1,245,119
2022-11-03	28.00	34.00	28.00	32.00	374,362
2022-11-02	26.30	27.05	26.30	27.05	1,832,164
2022-11-01	26.80	26.80	26.80	26.30	8,856
2022-10-31	24.40	26.90	24.40	26.50	156,314
2022-10-28	23.60	23.80	23.60	23.80	641,212
2022-10-27	23.50	23.60	23.50	23.60	61,099
2022-10-26	22.10	22.10	22.10	23.50	14,963
2022-10-25	22.00	22.00	22.00	22.00	1,794
2022-10-24	21.00	21.00	21.00	21.00	801,637
2022-10-21	24.30	24.30	24.30	23.00	976
2022-10-20	24.10	24.80	24.00	24.30	1,921,007
2022-10-19	24.00	24.30	24.00	24.30	146,489
2022-10-18	21.10	24.40	21.10	24.00	407,943
2022-10-17	20.00	21.00	18.80	20.60	711,562
2022-10-14	28.10	28.10	27.40	27.20	1,236,494
2022-10-13	27.10	27.10	27.10	28.00	138,028
2022-10-12	27.90	27.90	27.00	27.45	142,196
2022-10-11	28.40	29.10	28.40	29.10	52
2022-10-10	28.50	29.90	28.50	28.40	19,748
2022-10-07	30.10	30.10	30.10	29.35	8,285
2022-10-06	28.60	28.60	28.60	30.10	81,100
2022-10-05	29.40	29.40	29.00	28.35	44,198
2022-10-04	29.70	30.40	28.80	29.85	860,063
2022-10-03	28.90	28.90	28.90	27.00	29,740
2022-09-30	25.50	27.00	25.50	27.00	41,670
2022-09-29	26.00	28.90	26.00	27.95	1,988,257
2022-09-28	28.10	28.10	26.00	26.00	142,335
2022-09-27	29.00	29.20	28.00	29.00	95,877
2022-09-26	29.80	29.80	29.00	29.00	48,923
2022-09-23	30.10	30.10	29.00	29.00	1,279,242
2022-09-22	30.60	30.60	30.60	30.60	3,636
2022-09-21	32.60	32.60	31.00	31.00	117,888
2022-09-20	32.60	32.60	32.60	32.60	10,519
2022-09-19	30.90	30.90	30.90	30.90	0
2022-09-16	31.10	31.10	30.60	30.90	1,358,616
2022-09-15	32.00	32.00	32.00	32.00	56,329
2022-09-14	31.00	31.00	31.00	31.00	453,342
2022-09-13	31.00	32.40	31.00	32.40	97,510
2022-09-12	31.10	31.60	31.00	31.00	99,754
2022-09-09	31.00	31.00	30.00	30.40	198,627
2022-09-08	28.00	31.80	27.90	31.00	4,002,091
2022-09-07	45.00	45.00	27.00	26.55	11,970,586
2022-09-06	45.65	46.75	45.65	46.75	2,749
2022-09-05	47.00	47.00	45.00	45.65	19,828
2022-09-02	46.00	47.00	45.10	45.10	118,200
2022-09-01	46.50	46.50	46.50	46.50	11,576
2022-08-31	46.10	46.60	46.10	48.25	18,915
2022-08-30	50.00	50.00	46.00	46.50	416,631
2022-08-29	52.00	52.00	52.00	52.00	0
2022-08-26	51.00	52.00	51.00	52.00	411,083
2022-08-25	52.40	53.00	51.00	51.40	7,849,300
2022-08-24	55.60	57.00	52.00	52.00	429,321
2022-08-23	74.40	74.40	53.00	53.00	619,987
2022-08-22	100.00	104.00	99.00	99.00	93,773
2022-08-19	97.60	97.60	97.40	97.40	10,047
2022-08-18	97.00	97.00	97.00	97.00	3,768
2022-08-17	104.00	104.00	104.00	104.00	10,091
2022-08-16	100.00	100.00	100.00	100.00	5,559
2022-08-15	104.00	104.00	104.00	104.00	5,845
2022-08-12	104.00	104.00	104.00	104.00	5,491
2022-08-11	97.60	103.00	97.40	103.00	399,843
2022-08-10	101.50	102.00	97.40	100.00	72,341
2022-08-09	99.80	102.00	97.40	102.00	7,480
2022-08-08	98.20	98.20	98.20	98.20	408
2022-08-05	100.00	100.00	100.00	100.00	587,241
2022-08-04	100.00	100.00	100.00	100.00	25,171
2022-08-03	99.80	102.00	99.60	102.00	150,737
2022-08-02	103.50	103.50	100.00	100.00	1,235
2022-08-01	101.50	102.00	100.00	102.00	33,945
2022-07-29	100.00	100.00	100.00	100.00	32,038
2022-07-28	98.00	98.00	98.00	98.00	1,897
2022-07-27	100.00	100.00	100.00	100.00	73,034
2022-07-26	100.00	103.50	100.00	100.00	9,531
2022-07-25	97.00	100.00	97.00	100.00	12,753
2022-07-22	95.60	98.00	94.20	98.00	9,633
2022-07-21	95.80	95.80	92.00	93.80	6,088
2022-07-20	95.00	96.80	92.00	92.40	210,733
2022-07-19	103.00	103.00	96.00	96.00	106,125
2022-07-18	103.00	105.00	102.00	102.00	27,011
2022-07-15	105.00	105.00	103.00	103.00	7,981
2022-07-14	104.00	104.00	104.00	104.00	7,216
2022-07-13	104.00	105.00	104.00	105.00	437
2022-07-12	105.50	106.00	104.00	106.00	7,405
2022-07-11	105.50	105.50	105.50	105.50	4,690
2022-07-08	109.50	109.50	107.00	107.00	11,637
2022-07-07	109.00	109.00	109.00	109.00	9,631
2022-07-06	111.00	111.00	111.00	111.00	7,064
2022-07-05	110.00	115.00	110.00	111.00	586,188
2022-07-04	110.50	110.50	110.00	110.00	40,670
2022-07-01	110.50	110.50	110.00	110.00	9,874
2022-06-30	110.00	112.00	110.00	112.00	1,081
2022-06-29	110.50	114.00	110.50	114.00	20,786
2022-06-28	110.50	114.00	110.00	110.50	32,533
2022-06-27	110.50	116.00	110.50	112.00	2,233
2022-06-24	113.00	114.00	110.50	114.00	10,365
2022-06-23	110.50	110.50	110.50	113.50	6,338
2022-06-22	110.50	115.00	110.00	112.00	8,334
2022-06-21	112.00	112.00	112.00	112.00	13,148
2022-06-20	110.00	110.00	108.00	109.00	356,319
2022-06-17	107.50	109.00	105.00	109.00	3,841,010
2022-06-16	105.00	106.00	105.00	106.00	558,134
2022-06-15	107.00	107.00	107.00	107.00	49,041
2022-06-14	107.00	108.00	107.00	108.00	40,913
2022-06-13	109.00	109.00	105.00	107.00	62,603
2022-06-10	108.50	110.00	108.50	110.00	82,786
2022-06-09	110.00	110.00	107.50	108.50	17,022
2022-06-08	121.00	121.00	100.00	109.00	508,053
2022-06-07	135.00	135.00	120.00	120.00	30,169
2022-06-06	135.00	135.00	135.00	135.00	1,847
2022-06-03	138.00	138.00	138.00	138.00	0
2022-06-02	138.00	138.00	138.00	138.00	0
2022-06-01	142.00	142.00	138.00	138.00	3,493
2022-05-31	140.50	140.50	134.50	135.50	20,374
2022-05-30	140.00	140.00	140.00	140.00	1,444
2022-05-27	142.50	142.50	142.00	144.00	1,287
2022-05-26	146.00	146.00	145.00	146.00	32,741
2022-05-25	145.50	146.00	145.50	146.00	12,853
2022-05-24	150.00	150.00	150.00	150.00	41,262
2022-05-23	149.00	149.00	149.00	149.00	25,649
2022-05-20	145.00	145.00	145.00	145.00	12,721
2022-05-19	140.00	149.00	140.00	149.00	4,238
2022-05-18	135.50	143.00	132.50	143.00	21,234
2022-05-17	130.00	139.50	130.00	135.00	27,241
2022-05-16	125.00	129.75	125.00	129.75	1,141,379
2022-05-13	125.50	125.50	125.00	125.00	765
2022-05-12	125.50	129.00	125.00	129.00	18,830
2022-05-11	127.50	127.50	127.50	127.50	8,900
2022-05-10	130.00	130.00	128.50	128.50	10,839
2022-05-09	130.00	130.50	130.00	130.00	65,954
2022-05-06	131.00	131.00	131.00	131.00	4,567
2022-05-05	129.50	132.50	129.50	132.50	5,031
2022-05-04	129.50	129.50	129.50	129.50	11,175
2022-05-03	137.00	137.00	132.50	132.50	2,171
2022-05-02	137.00	137.00	137.00	137.00	0
2022-04-29	137.00	137.00	137.00	137.00	2,230
2022-04-28	128.00	131.00	128.00	131.00	2,255
2022-04-27	128.50	131.00	128.50	131.00	15,716
2022-04-26	130.00	132.50	130.00	132.50	753,310
2022-04-25	131.50	131.50	131.00	131.50	20,926
2022-04-22	130.50	132.00	130.50	132.00	297,608
2022-04-21	130.50	130.50	127.50	127.50	265,663
2022-04-20	130.00	130.00	130.00	130.00	63,199
2022-04-19	130.00	134.00	130.00	134.00	2,507
2022-04-18	130.00	130.00	130.00	130.00	0
2022-04-15	130.00	130.00	130.00	130.00	0
2022-04-14	130.00	130.00	130.00	130.00	619
2022-04-13	138.00	138.00	138.00	138.00	1,247
2022-04-12	136.50	136.50	135.50	135.50	501
2022-04-11	137.50	137.50	132.00	136.50	88,055
2022-04-08	133.00	133.00	133.00	133.00	25,017
2022-04-07	140.50	140.50	135.00	135.00	60,354
2022-04-06	144.25	145.00	144.25	145.00	451,053
2022-04-05	145.00	146.50	142.00	144.25	6,405
2022-04-04	149.00	150.00	149.00	150.00	0
2022-04-01	145.00	149.00	145.00	149.00	7,482
2022-03-31	149.50	149.50	149.00	150.00	23,986
2022-03-30	142.00	145.00	142.00	149.00	8,374
2022-03-29	148.50	148.50	148.50	148.50	2,000
2022-03-28	150.00	150.00	150.00	148.50	1,002
2022-03-25	142.50	148.75	142.50	148.75	695
2022-03-24	142.50	142.50	142.50	142.50	86
2022-03-23	146.50	146.50	142.00	142.00	5,399
2022-03-22	146.00	146.50	146.00	148.75	6,880
2022-03-21	150.00	150.00	148.50	148.50	1,699
2022-03-18	154.50	154.50	150.00	150.00	4,916
2022-03-17	146.50	147.00	143.00	147.00	629,421
2022-03-16	154.00	154.00	147.00	145.50	573,914
2022-03-15	152.50	155.00	152.00	155.00	66,827
2022-03-14	152.50	152.50	152.50	156.75	591
2022-03-11	157.00	157.00	156.75	156.75	19,073
2022-03-10	160.00	160.00	157.00	157.00	0
2022-03-09	160.00	160.00	160.00	160.00	843
2022-03-08	155.00	155.00	155.00	158.50	54
2022-03-07	152.00	152.00	152.00	152.00	56
2022-03-04	152.50	154.50	152.00	152.00	50,779
2022-03-03	162.00	162.00	157.00	157.00	0
2022-03-02	162.00	162.00	162.00	162.00	171,965
2022-03-01	160.00	160.00	157.00	157.00	0
2022-02-28	160.00	160.00	160.00	160.00	42
2022-02-25	160.00	160.00	160.00	160.00	1,035
2022-02-24	160.00	160.00	160.00	156.00	44,246
2022-02-23	157.50	157.50	156.00	156.00	455
2022-02-22	159.50	159.50	157.00	157.50	51,956
2022-02-21	156.00	158.00	156.00	158.00	67,386
2022-02-18	159.50	159.50	159.50	156.00	2,640
2022-02-17	160.00	160.00	156.00	156.00	6
2022-02-16	159.50	160.00	156.00	160.00	83,700
2022-02-15	157.50	160.00	155.50	160.00	76,963
2022-02-14	165.00	170.00	160.00	161.50	27,551
2022-02-11	177.00	177.00	177.00	177.00	7,267
2022-02-10	180.00	180.00	180.00	180.00	55,502
2022-02-09	177.00	177.00	174.00	174.00	13,068
2022-02-08	176.00	176.00	176.00	176.00	3,454
2022-02-07	181.00	185.00	176.00	176.00	19,014
2022-02-04	188.00	188.00	185.50	185.50	1,150
2022-02-03	181.00	185.00	181.00	188.00	8,742
2022-02-02	181.50	181.50	181.00	181.00	38,961
2022-02-01	181.00	181.00	181.00	181.00	7,299
2022-01-31	185.50	185.50	181.00	186.25	11,722
2022-01-28	187.00	187.00	186.00	186.00	21,769
2022-01-27	192.00	192.00	192.00	192.00	582
2022-01-26	192.00	192.00	192.00	192.00	0
2022-01-25	194.00	194.00	192.00	192.00	4,132
2022-01-24	190.00	190.00	188.00	194.00	118,682
2022-01-21	190.00	190.00	190.00	191.50	1,866
2022-01-20	195.00	195.00	195.00	195.00	2,640
2022-01-19	188.50	188.50	188.50	188.50	87,799
2022-01-18	193.50	193.50	190.00	190.00	14,740
2022-01-17	194.00	199.50	194.00	194.00	26
2022-01-14	194.00	194.00	194.00	194.00	1,410
2022-01-13	200.00	200.00	194.00	194.00	49
2022-01-12	200.00	200.00	200.00	200.00	331
2022-01-11	192.50	192.50	192.50	190.25	72,013
2022-01-10	192.00	200.00	185.00	185.00	8,318
2022-01-07	198.50	199.00	198.50	199.00	509
2022-01-06	192.50	192.50	192.50	198.50	17,092
2022-01-05	206.00	206.00	206.00	206.00	4,636
2022-01-04	198.75	199.00	198.75	199.00	7,651
2022-01-03	198.75	198.75	198.75	198.75	0
2021-12-31	190.50	190.50	190.50	198.75	29
2021-12-30	190.00	190.00	190.00	190.00	14
2021-12-29	199.50	199.50	199.25	199.25	0
2021-12-28	199.50	199.50	199.50	199.50	0
2021-12-27	199.50	199.50	199.50	199.50	0
2021-12-24	192.00	199.50	192.00	199.50	1,000
2021-12-23	192.50	192.50	192.00	192.00	7,119
2021-12-22	205.00	205.00	198.50	198.50	225,737
2021-12-21	192.50	205.00	192.50	205.00	5,617
2021-12-20	205.00	205.00	198.00	198.00	2,147
2021-12-17	205.00	205.00	205.00	205.00	5,600
2021-12-16	201.00	201.00	201.00	201.00	10,998
2021-12-15	202.00	202.00	201.00	201.00	41,638
2021-12-14	202.00	202.00	202.00	202.00	12,624
2021-12-13	192.50	201.00	192.50	201.00	9,100
2021-12-10	201.00	201.00	192.00	192.00	8,872
2021-12-09	197.00	197.00	192.00	192.00	459,190
2021-12-08	195.00	210.00	195.00	210.00	6,730
2021-12-07	202.00	202.00	201.00	201.00	4,570
2021-12-06	202.00	202.00	202.00	202.00	27,373
2021-12-03	207.00	207.00	207.00	197.00	727
2021-12-02	205.00	205.00	205.00	198.50	4
2021-12-01	205.00	205.00	205.00	205.00	4,356
2021-11-30	202.00	202.00	202.00	202.00	6,146
2021-11-29	192.50	192.50	192.50	196.00	52,358
2021-11-26	200.00	200.00	200.00	200.00	26,444
2021-11-25	199.50	199.50	199.50	200.00	48,370
2021-11-24	192.00	196.00	192.00	196.00	504
2021-11-23	192.00	192.00	192.00	192.00	6,324
2021-11-22	197.00	197.00	197.00	197.00	2,337
2021-11-19	198.00	198.00	198.00	198.00	18,306
2021-11-18	192.00	192.00	192.00	192.00	2,227
2021-11-17	192.00	192.00	192.00	192.00	7,972
2021-11-16	200.00	200.00	200.00	200.00	23,909
2021-11-15	195.25	195.75	195.25	195.75	6,300
2021-11-12	196.50	197.00	196.50	195.25	193,456
2021-11-11	196.00	203.00	196.00	200.00	21,025
2021-11-10	200.00	205.00	195.00	195.00	17,666
2021-11-09	201.00	217.00	200.00	217.00	4,706
2021-11-08	202.00	202.00	200.00	200.00	5,844
2021-11-05	203.00	203.00	202.00	202.00	4,524
2021-11-04	214.00	214.00	214.00	211.00	8,339
2021-11-03	215.00	215.00	215.00	215.00	43,355
2021-11-02	208.00	208.00	208.00	208.50	5,000
2021-11-01	208.00	208.00	208.00	208.00	0
2021-10-29	202.00	208.00	202.00	208.00	5,875
2021-10-28	215.00	215.00	215.00	215.00	13,306
2021-10-27	204.00	208.50	204.00	208.50	13,900
2021-10-26	202.00	215.00	196.50	204.00	53,811
2021-10-25	208.50	208.50	208.50	208.50	395
2021-10-22	210.00	210.00	208.50	208.50	832
2021-10-21	206.00	207.00	202.00	210.00	42,428
2021-10-20	210.00	210.00	208.00	209.00	15,509
2021-10-19	213.00	213.00	213.00	215.00	18,158
2021-10-18	211.00	220.00	211.00	220.00	7,770
2021-10-15	210.00	210.00	210.00	210.00	2,612
2021-10-14	218.00	218.50	218.00	218.50	2,402
2021-10-13	213.00	220.00	213.00	218.00	31,019
2021-10-12	222.00	226.00	220.00	223.50	16,682
2021-10-11	226.00	226.00	226.00	228.50	186,212
2021-10-08	222.00	226.00	221.00	226.00	28,949
2021-10-07	230.00	230.00	230.00	234.00	5,027
2021-10-06	230.00	233.00	230.00	233.00	16,410
2021-10-05	231.00	231.00	230.00	230.00	9,119
2021-10-04	230.00	230.00	230.00	230.00	3,838
2021-10-01	235.00	235.00	235.00	232.50	11,725
2021-09-30	236.00	236.00	230.00	235.00	12,222
2021-09-29	236.00	236.00	236.00	236.00	10,615
2021-09-28	237.00	242.00	237.00	242.00	39,180
2021-09-27	240.00	240.00	240.00	242.50	1,522
2021-09-24	245.00	245.00	244.00	244.00	0
2021-09-23	248.00	248.00	245.00	245.00	3,088
2021-09-22	248.00	248.00	248.00	248.00	3,824
2021-09-21	248.00	248.00	245.00	248.00	3,568
2021-09-20	238.00	248.00	238.00	245.00	46,607
2021-09-17	244.00	250.00	240.00	250.00	32,608
2021-09-16	243.00	243.00	235.00	235.00	23,932
2021-09-15	235.00	235.00	235.00	235.00	14,722
2021-09-14	235.00	243.00	235.00	239.00	8,177
2021-09-13	226.00	238.00	226.00	238.00	4,713
2021-09-10	237.00	237.00	231.00	235.00	2,744
2021-09-09	234.00	235.00	234.00	235.00	8,455
2021-09-08	237.00	237.00	231.00	231.00	16,046
2021-09-07	230.00	234.00	225.00	234.00	44,082
2021-09-06	231.00	234.00	230.00	230.00	28,135
2021-09-03	231.00	235.00	231.00	235.00	44,612
2021-09-02	231.00	235.00	231.00	235.00	24,448
2021-09-01	240.00	240.00	238.50	238.50	10,085
2021-08-31	240.00	240.00	240.00	240.00	6,453
2021-08-30	237.00	237.00	237.00	237.00	0
2021-08-27	230.00	230.00	230.00	237.00	6,673
2021-08-26	237.00	237.50	237.00	237.50	429
2021-08-25	230.00	237.00	230.00	237.00	79,317
2021-08-24	225.00	225.00	225.00	225.00	10
2021-08-23	225.00	225.00	225.00	225.00	172,908
2021-08-20	234.00	234.00	232.00	234.00	5,398
2021-08-19	234.00	234.00	234.00	234.00	37,779
2021-08-18	233.00	233.00	230.00	230.00	15,532
2021-08-17	236.00	236.00	236.00	236.00	380
2021-08-16	241.00	243.00	241.00	243.00	28,719
2021-08-13	245.00	245.00	241.00	241.00	817
2021-08-12	245.00	245.00	245.00	245.00	16
2021-08-11	249.00	249.00	238.00	243.00	4,590
2021-08-10	237.00	238.00	234.00	238.00	16,607
2021-08-09	244.00	245.00	236.00	236.00	24,500
2021-08-06	252.00	252.00	252.00	248.00	1,266
2021-08-05	248.00	248.00	248.00	248.00	13,980
2021-08-04	250.00	260.00	250.00	252.00	5,811
2021-08-03	250.00	250.00	250.00	250.00	32
2021-08-02	250.00	250.00	242.00	242.00	5,019
2021-07-30	249.00	250.00	249.00	250.00	3,093
2021-07-29	233.00	233.00	233.00	233.00	686
2021-07-28	236.00	241.00	236.00	241.00	1,989
2021-07-27	236.00	236.00	236.00	236.00	5,557
2021-07-26	245.00	245.00	245.00	245.00	1,394
2021-07-23	247.00	248.00	238.00	238.00	13,284
2021-07-22	241.50	241.50	239.00	239.00	6,128
2021-07-21	228.00	236.00	228.00	241.50	79,209
2021-07-20	243.00	243.00	228.00	234.00	12,827
2021-07-19	243.00	253.00	243.00	253.00	9,551
2021-07-16	244.00	244.00	243.00	251.50	1,844
2021-07-15	255.00	255.00	255.00	255.00	49
2021-07-14	243.00	243.00	243.00	243.00	4,748
2021-07-13	246.00	246.00	246.00	246.00	4,954
2021-07-12	248.00	248.00	248.00	245.50	4,044
2021-07-09	244.00	252.00	244.00	252.00	6,872
2021-07-08	243.00	243.00	243.00	243.00	7,858
2021-07-07	255.00	255.00	246.00	246.00	33,937
2021-07-06	249.00	250.00	249.00	245.00	66,523
2021-07-05	236.00	248.00	236.00	240.00	8,800
2021-07-02	236.00	236.00	236.00	232.00	7,269
2021-07-01	234.00	234.00	231.00	229.00	7,702
2021-06-30	237.00	237.00	237.00	237.00	13,896
2021-06-29	230.00	230.00	228.00	229.00	37,292
2021-06-28	237.00	237.00	233.00	233.00	1,321
2021-06-25	237.00	237.00	237.00	237.00	23,615
2021-06-24	229.00	229.00	229.00	229.00	97
2021-06-23	227.00	229.00	227.00	229.00	2,496
2021-06-22	237.00	237.00	227.00	227.00	0
2021-06-21	237.00	237.00	237.00	237.00	43
2021-06-18	232.00	236.00	232.00	236.00	37,865
2021-06-17	226.50	226.50	226.50	226.50	1,503
2021-06-16	226.50	226.50	226.50	226.50	71,018
2021-06-15	220.00	226.50	220.00	226.50	20,475
2021-06-14	220.00	220.00	220.00	220.00	25
2021-06-11	230.00	230.00	220.00	220.00	4,093
2021-06-10	225.00	225.00	225.00	225.00	485,271
2021-06-09	230.00	230.00	220.00	220.00	7,671
2021-06-08	233.00	233.00	231.00	231.00	3,319
2021-06-07	230.00	233.00	230.00	233.00	8,416
2021-06-04	225.00	225.50	225.00	225.50	1,296
2021-06-03	225.00	225.00	225.00	225.00	7,363
2021-06-02	230.00	230.00	230.00	227.50	5,441
2021-06-01	219.00	227.00	219.00	220.00	34,175
2021-05-28	211.00	214.00	210.00	210.00	10,716
2021-05-27	210.00	216.00	210.00	216.00	7,158
2021-05-26	207.50	211.50	207.50	211.50	6,571
2021-05-25	207.00	207.00	207.00	207.50	9,372
2021-05-24	219.00	219.00	211.00	218.00	5,151
2021-05-21	211.50	211.50	211.50	211.50	157,515
2021-05-20	204.00	219.00	204.00	211.50	11,402
2021-05-19	219.00	219.00	206.00	212.50	2,896
2021-05-18	210.00	219.00	209.00	213.00	38,264
2021-05-17	218.00	218.00	210.00	210.00	69,625
2021-05-14	219.00	219.00	218.00	226.50	27,662
2021-05-13	219.00	219.00	218.00	218.00	12,750
2021-05-12	230.00	230.00	222.00	230.00	12,904
2021-05-11	224.00	230.00	224.00	230.00	721,752
2021-05-10	225.00	228.00	225.00	228.00	7,976
2021-05-07	225.00	225.00	225.00	225.00	127,320
2021-05-06	225.50	225.50	224.50	224.50	2,634
2021-05-05	224.00	225.50	224.00	225.50	18,650
2021-05-04	221.00	233.00	221.00	224.00	62,975
2021-04-30	233.00	233.00	227.50	227.50	1,184
2021-04-29	233.00	233.00	233.00	233.00	5,536
2021-04-28	233.00	233.00	233.00	233.00	9,383
2021-04-27	233.00	233.00	233.00	233.00	7,788
2021-04-26	233.00	233.00	220.00	220.00	885
2021-04-23	231.50	231.50	225.00	225.00	8,735
2021-04-22	230.00	230.00	230.00	231.50	2,034
2021-04-21	232.00	232.00	222.00	222.00	46,174
2021-04-20	230.00	230.00	230.00	230.00	17,603
2021-04-19	232.00	232.00	226.00	226.00	6,161
2021-04-16	231.00	235.00	231.00	235.00	23,830
2021-04-15	231.00	232.00	231.00	232.00	21,719
2021-04-14	224.00	231.00	220.00	220.00	48,355
2021-04-13	224.00	224.00	224.00	224.00	8,074
2021-04-12	220.00	222.00	216.00	222.00	28,492
2021-04-09	231.00	231.00	217.00	230.00	13,604
2021-04-08	218.00	221.00	215.00	215.00	27,825
2021-04-07	232.00	232.00	215.00	215.00	15,734
2021-04-06	232.00	232.00	232.00	232.00	12,576
2021-04-01	231.00	231.00	230.00	230.00	21,695
2021-03-31	224.00	224.00	224.00	224.00	19,720
2021-03-30	218.00	222.00	218.00	222.00	3,208
2021-03-29	218.00	222.00	218.00	216.50	106,845
2021-03-26	218.00	218.00	218.00	218.00	11,875
2021-03-25	217.00	220.00	217.00	218.00	37,168
2021-03-24	220.00	220.00	220.00	217.50	57,110
2021-03-23	227.00	228.00	220.00	220.00	41,294
2021-03-22	212.00	220.00	212.00	220.00	37,255
2021-03-19	230.00	230.00	230.00	230.00	32,237
2021-03-18	213.00	229.00	213.00	213.00	2,202
2021-03-17	215.00	218.00	215.00	216.00	13,925
2021-03-16	215.00	216.00	215.00	222.50	178,164
2021-03-15	229.00	229.00	214.00	214.00	5,481
2021-03-12	228.00	230.00	228.00	230.00	99,388
2021-03-11	222.00	228.00	221.00	228.00	18,131
2021-03-10	206.00	226.00	206.00	221.00	76,227
2021-03-09	221.00	222.00	218.00	222.00	22,598
2021-03-08	205.00	216.50	205.00	216.50	17,106
2021-03-05	218.00	218.00	205.00	205.00	93,691
2021-03-04	218.00	218.00	206.00	211.00	4,220
2021-03-03	215.00	215.00	210.00	214.50	13,292
2021-03-02	218.00	218.00	206.00	214.00	14,560
2021-03-01	211.00	216.00	208.00	216.00	29,236
2021-02-26	212.00	212.00	209.00	209.00	43,148
2021-02-25	208.00	214.00	208.00	212.00	14,073
2021-02-24	215.00	219.00	212.00	217.00	14,145
2021-02-23	222.00	224.00	216.00	218.00	25,691
2021-02-22	209.00	224.00	209.00	224.00	72,659
2021-02-19	204.00	220.00	204.00	209.00	886,019
2021-02-18	218.00	220.00	213.00	217.50	28,735
2021-02-17	216.00	219.00	212.00	216.00	13,217
2021-02-16	216.00	216.00	216.00	216.00	9,494
2021-02-15	210.00	219.00	204.00	216.00	182,458
2021-02-12	209.00	209.00	205.00	209.00	456,045
2021-02-11	211.00	211.00	203.00	207.50	9,769
2021-02-10	207.00	208.00	207.00	208.00	72,056
2021-02-09	212.00	212.00	206.00	207.00	70,876
2021-02-08	210.00	221.00	210.00	211.00	81,001
2021-02-05	210.00	210.00	210.00	209.00	18,719
2021-02-04	210.00	210.00	209.00	207.50	18,369
2021-02-03	211.00	211.00	210.00	210.00	16,199
2021-02-02	212.00	217.00	210.00	210.00	8,968
2021-02-01	222.00	222.00	222.00	213.50	10,063
2021-01-29	216.00	222.00	213.00	219.00	11,963
2021-01-28	229.00	229.00	215.00	217.50	15,090
2021-01-27	220.00	231.00	220.00	230.00	27,020
2021-01-26	216.00	229.00	216.00	220.00	23,095
2021-01-25	226.00	230.00	223.00	223.00	84,062
2021-01-22	222.00	225.00	221.00	223.00	81,038
2021-01-21	223.00	230.00	223.00	230.00	26,011
2021-01-20	216.00	218.00	216.00	218.00	7,634
2021-01-19	218.00	218.00	218.00	218.00	36,252
2021-01-18	221.00	221.00	215.00	218.00	14,741
2021-01-15	216.00	217.00	215.00	215.00	143,504
2021-01-14	216.00	216.00	215.00	215.00	8,276
2021-01-13	219.50	221.50	219.50	221.50	6,950
2021-01-12	218.00	218.00	215.00	219.50	25,970
2021-01-11	219.00	227.00	218.00	227.00	25,587
2021-01-08	218.00	218.00	218.00	223.50	21,411
2021-01-07	220.00	227.00	220.00	227.00	29,589
2021-01-06	220.00	220.00	217.50	217.50	5,161
2021-01-05	216.00	220.00	216.00	220.00	43,361
2021-01-04	225.00	225.00	219.00	220.00	18,001
2020-12-31	211.00	211.00	211.00	219.50	2,470
2020-12-30	220.00	220.00	212.00	212.00	13,654
2020-12-29	218.00	223.00	218.00	220.00	16,882
2020-12-24	218.00	220.00	207.00	220.00	867
2020-12-23	218.00	218.00	218.00	214.50	4,263
2020-12-22	219.00	219.00	211.00	211.00	2,467
2020-12-21	217.00	220.00	206.00	220.00	10,955
2020-12-18	216.00	220.00	214.00	220.00	20,115
2020-12-17	200.00	212.00	200.00	204.00	123,689
2020-12-16	205.00	205.00	205.00	203.00	19,751
2020-12-15	206.00	209.00	200.00	200.00	41,036
2020-12-14	209.00	209.00	206.00	206.00	27,471
2020-12-11	225.00	225.00	208.00	206.50	26,407
2020-12-10	231.00	235.00	230.00	227.00	119,100
2020-12-09	233.00	237.00	230.00	230.00	189,776
2020-12-08	234.00	239.00	234.00	239.00	40,492
2020-12-07	236.00	243.00	233.00	235.00	286,387
2020-12-04	242.00	244.00	235.00	242.00	12,846
2020-12-03	216.00	240.00	216.00	235.00	224,348
2020-12-02	202.00	205.00	202.00	206.00	10,901
2020-12-01	197.50	207.00	197.50	207.00	13,876
2020-11-30	205.00	206.00	204.00	206.00	8,921
2020-11-27	194.50	206.00	194.50	206.00	48,171
2020-11-26	195.50	197.00	190.00	190.00	3,751
2020-11-25	198.50	198.50	197.50	198.00	15,842
2020-11-24	192.00	199.00	192.00	199.00	16,913
2020-11-23	193.00	194.00	188.50	194.00	55,292
2020-11-20	199.00	199.00	191.75	191.75	6,949
2020-11-19	195.00	199.00	195.00	199.00	9,436
2020-11-18	191.50	194.50	191.00	191.00	20,008
2020-11-17	190.50	207.00	180.00	181.00	143,098
2020-11-16	171.50	191.00	171.50	181.00	66,452
2020-11-13	172.50	172.50	172.50	172.50	11,996
2020-11-12	171.00	171.00	171.00	166.25	34,339
2020-11-11	168.50	172.50	162.50	164.00	163,653
2020-11-10	172.50	172.50	168.00	168.00	260,545
2020-11-09	173.00	173.00	173.00	173.00	20,663
2020-11-06	172.00	172.50	172.00	168.50	336
2020-11-05	174.00	175.00	171.00	172.50	50,384
2020-11-04	170.50	174.00	170.50	172.50	7,407
2020-11-03	170.00	175.00	169.50	170.00	27,308
2020-11-02	169.00	173.00	163.00	166.25	27,040
2020-10-30	170.00	172.50	170.00	172.25	19,133
2020-10-29	168.50	168.50	168.50	172.50	9,390
2020-10-28	172.00	173.00	170.00	173.00	60,218
2020-10-27	177.50	177.50	173.00	174.00	15,199
2020-10-26	174.00	179.50	174.00	174.75	5,203
2020-10-23	180.00	180.00	180.00	180.00	13,167
2020-10-22	177.50	177.50	177.50	175.25	293
2020-10-21	173.50	182.00	173.50	182.00	881,715
2020-10-20	178.00	178.00	178.00	178.00	37,830
2020-10-16	173.50	178.00	173.00	173.00	20,986
2020-10-15	173.50	177.00	173.00	177.00	20,361
2020-10-14	173.00	173.00	173.00	173.00	1,164
2020-10-13	173.00	173.00	173.00	173.00	476
2020-10-12	180.00	180.00	178.25	178.25	4,459
2020-10-09	180.00	180.00	180.00	180.00	11,092
2020-10-08	183.00	183.00	183.00	183.00	361
2020-10-07	179.50	182.00	179.50	182.00	26,945
2020-10-06	173.00	176.00	173.00	176.00	9,121
2020-10-05	173.00	173.00	173.00	173.00	630
2020-10-02	173.00	173.00	173.00	173.00	1,311
2020-10-01	183.50	183.50	175.75	175.75	992
2020-09-30	176.00	183.50	176.00	183.50	15,088
2020-09-29	183.00	183.50	175.00	183.50	59,054
2020-09-28	183.50	183.50	183.50	183.50	19,952
2020-09-25	169.50	178.00	169.50	178.00	93,049
2020-09-24	192.00	192.00	157.00	157.00	157,326
2020-09-23	187.50	187.50	184.00	184.00	47,446
2020-09-22	185.00	185.00	185.00	185.00	5,728
2020-09-21	188.00	192.00	185.00	192.00	41,591
2020-09-18	191.00	193.00	181.50	181.50	196,016
2020-09-17	191.50	196.50	191.00	191.00	90,991
2020-09-16	202.00	202.00	191.00	191.00	14,572
2020-09-15	193.00	193.00	191.00	192.75	6,019
2020-09-14	188.00	193.50	188.00	190.00	8,020
2020-09-11	189.00	196.50	189.00	190.00	41,608
2020-09-10	191.00	191.50	190.00	191.25	39,370
2020-09-09	190.00	192.00	190.00	191.25	400,226
2020-09-08	200.00	200.00	188.00	190.25	123,199
2020-09-07	190.00	192.00	188.50	190.75	7,555
2020-09-04	193.00	198.00	188.00	189.00	59,537
2020-09-03	176.50	196.00	176.50	189.00	64,158
2020-09-02	180.00	180.00	175.00	183.00	9,891
2020-09-01	185.50	193.50	180.00	182.50	14,423
2020-08-28	184.00	196.50	184.00	188.00	7,711
2020-08-27	194.50	194.50	184.50	185.25	6,033
2020-08-26	194.75	197.50	185.50	186.50	13,432
2020-08-25	199.50	201.00	199.50	188.25	27,962
2020-08-24	207.00	207.00	185.50	188.00	47,313
2020-08-21	216.00	220.00	195.00	202.00	44,315
2020-08-20	233.00	239.00	215.00	216.00	31,110
2020-08-19	243.00	243.00	221.00	223.00	9,321
2020-08-18	243.00	243.00	231.00	236.50	944
2020-08-17	231.00	243.00	231.00	237.00	3,726
2020-08-14	243.00	243.00	243.00	237.00	5,191
2020-08-13	226.00	240.00	226.00	236.00	25,219
2020-08-12	237.00	237.00	235.00	230.50	249,369
2020-08-11	239.00	239.00	221.00	231.50	16,695
2020-08-10	233.00	240.00	225.00	230.50	13,639
2020-08-07	222.00	240.00	222.00	230.00	2,355
2020-08-06	220.00	239.00	220.00	230.00	13,210
2020-08-05	232.00	234.00	220.00	224.50	36,279
2020-08-04	236.00	236.00	220.00	221.00	7,610
2020-08-03	229.00	236.00	220.00	224.50	15,942
2020-07-31	237.00	237.00	237.00	227.50	5,328
2020-07-30	220.00	238.00	220.00	228.50	2,298
2020-07-29	220.00	225.00	220.00	228.50	2,958
2020-07-28	236.00	239.00	220.00	222.50	33,057
2020-07-27	237.00	242.00	220.00	221.00	26,294
2020-07-24	241.00	241.00	230.00	230.50	15,423
2020-07-23	240.00	240.00	240.00	244.00	19,412
2020-07-22	240.00	248.00	240.00	241.50	242,471
2020-07-21	245.00	254.00	240.00	242.00	63,887
2020-07-20	244.00	257.00	244.00	252.00	138
2020-07-17	259.00	259.00	256.00	252.00	7,699
2020-07-16	260.00	260.00	260.00	253.00	202,737
2020-07-15	250.00	260.00	250.00	254.50	31,324
2020-07-14	259.00	259.00	247.00	253.50	27,555
2020-07-13	246.00	260.00	242.00	255.00	72,792
2020-07-10	257.00	265.00	252.00	250.00	273,916
2020-07-09	247.00	256.00	246.00	249.50	22,264
2020-07-08	258.00	258.00	240.00	249.50	161,525
2020-07-07	242.00	258.00	231.00	250.50	138,638
2020-07-06	242.00	243.00	229.00	236.00	5,917
2020-07-03	241.00	242.00	228.00	234.50	22,200
2020-07-02	229.00	245.00	222.00	233.00	11,928
2020-07-01	234.00	235.00	234.00	231.50	719
2020-06-30	243.00	243.00	234.00	239.00	334,810
2020-06-29	239.00	239.00	239.00	235.50	37,063
2020-06-26	238.00	240.00	237.00	236.50	38,147
2020-06-25	232.00	240.00	232.00	235.50	171,857
2020-06-24	239.00	240.00	228.00	239.00	22,081
2020-06-23	249.00	249.00	226.00	239.00	117,221
2020-06-22	237.00	247.00	237.00	243.00	73,180
2020-06-19	255.00	264.00	235.00	252.00	143,451
2020-06-18	259.00	259.00	255.00	255.50	37,700
2020-06-17	261.00	261.00	251.00	256.00	45,849
2020-06-16	240.00	274.00	238.00	256.00	508,157
2020-06-15	235.00	235.00	230.00	230.50	318,557
2020-06-12	244.00	244.00	235.00	239.50	29,443
2020-06-11	231.00	245.00	231.00	242.50	237,582
2020-06-10	242.00	250.00	242.00	243.50	88,298
2020-06-09	235.00	244.00	235.00	242.50	49,946
2020-06-08	241.00	246.00	230.00	240.00	42,767
2020-06-05	249.00	250.00	245.00	247.50	3,756
2020-06-04	240.00	245.00	237.00	237.00	48,629
2020-06-03	227.00	235.00	227.00	232.50	18,130
2020-06-02	220.00	227.00	211.00	219.50	21,872
2020-06-01	216.00	223.00	215.00	216.50	19,075
2020-05-29	214.00	214.00	214.00	210.50	6,590
2020-05-28	213.00	215.00	211.00	210.50	29,722
2020-05-27	208.00	211.00	208.00	205.50	31,690
2020-05-26	208.00	208.00	200.00	205.50	9,063
2020-05-22	199.50	199.50	199.50	201.50	17,973
2020-05-21	205.00	205.00	193.00	201.50	52,748
2020-05-20	207.00	209.00	205.00	207.50	26,366
2020-05-19	205.00	205.00	205.00	206.50	6,935
2020-05-18	205.00	209.00	205.00	206.50	3,616
2020-05-15	206.00	210.00	205.00	209.00	16,000
2020-05-14	215.00	215.00	210.00	212.00	200,408
2020-05-13	219.00	220.00	210.00	215.00	11,340
2020-05-12	211.00	220.00	211.00	217.00	141,656
2020-05-11	220.00	220.00	212.00	216.00	198,768
2020-05-07	219.00	220.00	219.00	214.50	15,225
2020-05-06	219.00	220.00	219.00	214.00	7,431
2020-05-05	219.00	219.00	208.00	214.00	1,890
2020-05-04	214.00	214.00	207.00	210.00	10,895
2020-05-01	212.00	213.00	206.00	211.00	18,621
2020-04-30	215.00	215.00	213.00	217.50	785,416
2020-04-29	219.00	220.00	215.00	217.50	21,561
2020-04-28	200.00	218.00	200.00	204.50	95,728
2020-04-27	203.00	206.00	203.00	204.50	14,240
2020-04-24	205.00	205.00	203.00	204.00	40,524
2020-04-23	195.50	200.00	195.00	198.75	348,283
2020-04-22	200.00	201.00	200.00	195.75	5,188
2020-04-21	199.00	200.00	199.00	195.75	41,236
2020-04-20	194.50	199.50	192.00	195.25	39,764
2020-04-17	189.50	195.00	189.50	192.25	39,340
2020-04-16	193.50	195.00	185.50	186.75	75,040
2020-04-15	181.50	185.00	166.00	183.00	56,866
2020-04-14	190.50	192.00	186.00	185.50	115,343
2020-04-09	159.50	190.50	159.50	185.50	96,242
2020-04-08	146.00	158.00	146.00	157.50	31,304
2020-04-07	139.50	146.50	139.50	136.00	45,929
2020-04-06	139.00	139.00	139.00	136.00	26,985
2020-04-03	130.00	130.00	130.00	130.00	0
2020-04-03	132.00	132.00	132.00	136.00	5,039
2020-04-02	135.50	146.50	128.00	130.00	66,182
2020-04-02	135.50	146.50	133.00	142.25	53,104
2020-04-01	146.50	147.00	136.50	140.00	18,030
2020-04-01	146.50	147.00	136.50	143.25	16,507
2020-03-31	143.00	143.00	138.00	142.50	35,062
2020-03-30	142.00	145.50	141.00	138.25	30,406
2020-03-27	135.00	141.50	135.00	129.75	56,899
2020-03-26	120.50	130.50	120.00	124.75	64,644
2020-03-25	110.00	123.50	110.00	112.50	42,957
2020-03-24	114.50	114.50	114.50	115.50	20,475
2020-03-23	132.50	132.50	124.50	128.75	14,757
2020-03-20	126.50	126.50	126.50	126.50	19,600
2020-03-19	132.00	132.00	127.00	145.00	70,985
2020-03-18	161.50	161.50	147.50	154.25	887,799
2020-03-17	174.00	174.00	174.00	178.00	5,987
2020-03-16	190.00	190.00	190.00	217.50	220,528
2020-03-13	239.00	239.00	215.00	231.50	84,891
2020-03-12	243.00	248.00	226.00	250.50	77,035
2020-03-11	255.00	256.00	251.00	258.00	73,337
2020-03-10	252.00	261.00	252.00	255.00	78,916
2020-03-09	253.00	261.00	253.00	260.50	11,680
2020-03-06	257.00	264.00	257.00	260.50	37,670
2020-03-05	264.00	265.00	259.00	255.50	2,755
2020-03-04	264.00	264.00	264.00	257.00	5,136
2020-03-03	258.00	258.00	256.00	256.00	7,372
2020-03-02	250.00	258.00	250.00	261.00	26,995
2020-02-28	275.00	275.00	249.00	278.50	96,097
2020-02-27	280.00	280.00	279.00	279.50	20,999
2020-02-26	292.00	292.00	275.00	291.50	62,389
2020-02-25	290.00	292.00	290.00	286.50	609,006
2020-02-24	290.00	290.00	290.00	287.50	9,783
2020-02-21	290.00	290.00	290.00	287.50	27,281
2020-02-20	290.00	290.00	281.00	285.50	19,959
2020-02-19	286.00	289.00	281.00	285.00	541,050
2020-02-18	285.00	289.00	285.00	287.00	12,171
2020-02-17	289.00	289.00	278.00	282.00	24,300
2020-02-14	284.00	290.00	282.00	284.00	444,081
2020-02-13	284.00	284.00	284.00	280.00	10,042
2020-02-12	280.00	284.00	280.00	284.00	21,473
2020-02-11	281.00	281.00	281.00	285.00	3,586
2020-02-10	276.00	287.00	276.00	284.00	26,852
2020-02-07	282.00	287.00	275.00	285.50	27,924
2020-02-06	289.00	290.00	277.00	282.50	93,224
2020-02-05	283.00	289.00	275.00	285.00	61,963
2020-02-04	280.00	285.00	279.00	282.50	75,664
2020-02-03	284.00	292.00	284.00	288.50	26,969
2020-01-31	284.00	287.00	284.00	282.50	8,408
2020-01-30	280.00	286.00	279.00	282.50	15,982
2020-01-29	293.00	294.00	283.00	282.50	14,417
2020-01-28	280.00	294.00	280.00	287.50	3,880
2020-01-27	283.00	285.00	280.00	282.00	2,994
2020-01-24	285.00	293.00	285.00	289.00	10,026
2020-01-23	283.00	287.00	283.00	285.00	3,998
2020-01-22	281.00	296.00	281.00	289.50	26,701
2020-01-21	286.00	294.00	283.00	287.50	7,109
2020-01-20	280.00	280.00	280.00	287.50	5,215
2020-01-17	283.00	294.00	283.00	287.00	5,992
2020-01-16	283.00	283.00	283.00	282.00	36,581
2020-01-15	293.00	295.00	285.00	287.00	5,945
2020-01-14	290.00	290.00	284.00	285.00	35,775
2020-01-13	282.00	295.00	282.00	292.50	41,176
2020-01-10	281.00	287.00	281.00	283.50	142,781
2020-01-09	285.00	288.00	280.00	284.00	10,595
2020-01-08	283.00	288.00	283.00	283.50	56,017
2020-01-07	280.00	287.00	280.00	285.00	866,208
2020-01-06	276.00	280.00	275.00	275.50	9,102
2020-01-03	278.00	278.00	275.00	277.00	21,090
2020-01-02	281.00	285.00	278.00	278.50	28,378
2019-12-31	284.00	287.00	280.00	283.50	37,568
2019-12-30	282.00	293.00	282.00	285.00	536,249
2019-12-27	278.00	285.00	278.00	281.50	28,036
2019-12-24	276.00	293.00	275.00	280.50	12,141
2019-12-23	295.00	295.00	281.00	279.50	3,855
2019-12-20	284.00	295.00	284.00	289.50	5,256
2019-12-19	293.00	295.00	293.00	285.50	2,734
2019-12-18	290.00	290.00	282.00	286.00	34,098
2019-12-17	291.00	295.00	288.00	292.00	5,521
2019-12-16	282.00	295.00	281.00	292.50	20,185
2019-12-13	283.00	287.00	280.00	288.50	221,462
2019-12-12	276.00	276.00	269.00	273.50	5,362
2019-12-11	274.00	279.00	265.00	273.50	143,365
2019-12-10	270.00	277.00	263.00	273.50	47,438
2019-12-09	283.00	285.00	277.00	280.00	5,262
2019-12-06	283.00	289.00	283.00	288.00	1,221
2019-12-05	285.00	289.00	285.00	289.00	2,949
2019-12-04	292.00	293.00	292.00	289.00	761,354
2019-12-03	290.00	290.00	284.00	288.50	56,142
2019-12-02	290.00	290.00	290.00	286.50	1,485
2019-11-29	289.00	291.00	289.00	288.00	15,296
2019-11-28	288.00	292.00	288.00	290.00	31,808
2019-11-27	293.00	297.00	286.00	284.50	18,830
2019-11-26	281.00	298.00	270.00	290.50	75,573
2019-11-25	303.00	303.00	282.00	282.50	38,957
2019-11-22	305.00	305.00	305.00	303.00	11,955
2019-11-21	309.00	310.00	305.00	306.00	332,812
2019-11-20	305.00	308.00	305.00	307.00	21,351
2019-11-19	310.00	310.00	304.00	308.00	27,563
2019-11-18	310.00	310.00	304.00	305.00	179,875
2019-11-15	308.00	310.00	305.00	308.00	31,234
2019-11-14	299.00	308.00	299.00	305.00	63,964
2019-11-13	299.00	299.00	295.00	297.00	239,505
2019-11-12	300.00	300.00	296.00	297.50	32,975
2019-11-11	295.00	305.00	291.00	297.00	120,204
2019-11-08	292.00	298.00	291.00	297.00	70,380
2019-11-07	289.00	292.00	288.00	291.00	905,249
2019-11-06	289.00	291.00	288.00	289.50	77,543
2019-11-05	285.00	290.00	285.00	286.50	19,058
2019-11-04	290.00	290.00	288.00	288.00	9,766
2019-11-01	285.00	289.00	285.00	289.00	0
2019-10-31	285.00	290.00	283.00	289.00	68,056
2019-10-30	285.00	288.00	285.00	287.00	46,513
2019-10-29	292.00	292.00	283.00	290.50	1,014,924
2019-10-28	289.00	292.00	289.00	290.50	366,694
2019-10-25	290.00	292.00	290.00	288.50	22,824
2019-10-24	285.00	292.00	285.00	288.00	1,018,714
2019-10-23	278.00	285.00	278.00	283.50	2,046,668
2019-10-22	282.00	285.00	278.00	281.50	18,169
2019-10-21	278.00	282.00	278.00	279.50	1,902
2019-10-18	282.00	282.00	275.00	279.00	5,178
2019-10-17	282.00	282.00	275.00	278.50	63,108
2019-10-16	280.00	282.00	280.00	281.00	20,629
2019-10-15	273.00	279.00	273.00	276.00	24,065
2019-10-14	279.00	279.00	270.00	276.00	15,496
2019-10-11	275.00	279.00	275.00	277.50	1,981,978
2019-10-10	275.00	279.00	275.00	276.50	453,844
2019-10-09	275.00	279.00	275.00	276.50	17,514
2019-10-08	278.00	278.00	278.00	277.00	2,960
2019-10-07	275.00	278.00	275.00	275.00	21,219
2019-10-04	278.00	278.00	270.00	273.50	20,500
2019-10-03	274.00	280.00	273.00	274.00	85,120
2019-10-02	273.00	274.00	266.00	271.50	206,787
2019-10-01	271.00	274.00	268.00	271.00	65,855
2019-09-30	266.00	273.00	266.00	271.00	659,744
2019-09-27	264.00	271.00	264.00	267.50	2,018,398
2019-09-26	265.00	272.00	264.00	270.00	9,839
2019-09-25	270.00	270.00	269.00	267.00	3,103
2019-09-24	267.00	272.00	267.00	270.50	336
2019-09-23	267.00	272.00	267.00	267.00	55,536
2019-09-20	264.00	264.00	261.50	261.50	216,150
2019-09-19	260.00	260.00	260.00	264.00	1,856
2019-09-18	260.00	262.00	260.00	263.00	7,765
2019-09-17	260.00	267.00	260.00	262.50	3,203
2019-09-16	260.00	263.00	260.00	260.50	22,350
2019-09-13	259.00	263.00	259.00	260.50	9,215
2019-09-12	264.00	265.00	260.00	263.00	27,395
2019-09-11	259.00	262.00	259.00	263.00	27,515
2019-09-10	260.00	260.00	255.00	257.50	4,573
2019-09-09	259.00	260.00	259.00	257.50	11,448
2019-09-06	260.00	260.00	256.00	256.00	292,514
2019-09-05	260.00	260.00	257.00	255.00	894,795
2019-09-04	255.00	260.00	255.00	256.00	25,771
2019-09-03	260.00	260.00	259.00	256.50	18,676
2019-08-30	256.00	259.00	253.00	256.00	11,540
2019-08-29	255.00	255.00	255.00	257.00	258
2019-08-28	255.00	259.00	255.00	257.00	3,675
2019-08-27	252.00	260.00	252.00	257.00	1,795,145
2019-08-23	246.00	260.00	246.00	256.50	6,888
2019-08-22	255.00	259.00	255.00	256.50	9,870
2019-08-21	260.00	260.00	260.00	255.50	6,535
2019-08-20	259.00	259.00	250.00	255.50	17,915
2019-08-19	250.00	259.00	250.00	255.00	20,157
2019-08-16	260.00	260.00	251.00	254.50	424,349
2019-08-15	251.00	251.00	250.00	255.50	9,679
2019-08-14	251.00	258.00	250.00	255.50	21,407
2019-08-13	260.00	260.00	250.00	252.50	1,729,623
2019-08-12	243.00	260.00	243.00	258.50	1,782,166
2019-08-09	246.00	247.00	240.00	245.00	50,202
2019-08-08	238.00	245.00	238.00	240.50	146,735
2019-08-07	240.00	246.00	240.00	239.00	5,500
2019-08-06	245.00	246.00	235.00	240.50	2,101
2019-08-05	245.00	245.00	238.00	240.50	44,199
2019-08-02	237.00	241.00	237.00	238.50	2,752
2019-08-01	246.00	246.00	240.00	240.50	3,248
2019-07-31	240.00	242.00	240.00	239.00	6,880
2019-07-30	240.00	241.00	240.00	238.50	1,113,752
2019-07-29	235.00	246.00	234.00	235.50	1,799,080
2019-07-26	234.00	234.00	234.00	240.00	4,202
2019-07-25	234.00	240.00	234.00	240.00	1,281
2019-07-24	235.00	245.00	234.00	239.50	7,947
2019-07-23	240.00	240.00	234.00	239.00	4,305
2019-07-22	236.00	240.00	234.00	238.50	12,726
2019-07-19	237.00	245.00	234.00	234.50	266,708
2019-07-18	240.00	249.00	238.00	241.00	13,995
2019-07-17	249.00	249.00	240.00	245.00	3,682
2019-07-16	240.00	252.00	240.00	246.00	22,951
2019-07-15	251.00	252.00	241.00	245.50	20,500
2019-07-12	252.00	252.00	240.00	246.00	31,799
2019-07-11	251.00	251.00	240.00	250.50	8,405
2019-07-10	249.00	249.00	240.00	244.50	31,216
2019-07-09	256.00	256.00	250.00	249.00	1,578,262
2019-07-08	257.00	257.00	253.00	255.50	19,367
2019-07-05	253.00	256.00	250.00	253.00	18,871
2019-07-04	251.00	251.00	250.00	252.50	1,913
2019-07-03	255.00	258.00	250.00	254.00	20,988
2019-07-02	241.00	268.00	241.00	260.00	76,987
2019-06-28	239.00	245.00	239.00	241.50	2,162
2019-06-27	245.00	246.00	242.00	244.00	1,204
2019-06-26	245.00	245.00	245.00	242.00	43
2019-06-25	245.00	245.00	238.00	242.00	5,296
2019-06-24	238.00	242.00	237.00	241.50	22,370
2019-06-21	235.00	236.00	230.00	237.50	11,236
2019-06-20	238.00	240.00	235.00	237.50	8,985
2019-06-19	241.00	241.00	235.00	237.50	38,564
2019-06-18	238.00	240.00	238.00	237.50	9,578
2019-06-17	236.00	239.00	235.00	236.50	9,999
2019-06-14	240.00	244.00	236.00	241.00	16,929
2019-06-13	240.00	243.00	235.00	240.00	21,130
2019-06-12	241.00	241.00	240.00	239.00	26,398
2019-06-11	235.00	237.00	235.00	238.50	10,487
2019-06-10	246.00	246.00	236.00	237.50	24,344
2019-06-07	237.00	237.00	237.00	237.50	11,836
2019-06-06	238.00	238.00	238.00	237.00	10,255
2019-06-05	240.00	240.00	240.00	238.00	17,908
2019-06-04	242.00	243.00	241.00	240.00	27,397
2019-06-03	243.00	244.00	243.00	242.00	35,085
2019-05-31	243.00	244.00	243.00	242.00	15,086
2019-05-30	244.00	244.00	240.00	242.00	17,173
2019-05-29	238.50	241.50	238.50	241.50	10,057
2019-05-28	235.00	243.00	235.00	238.50	7,949
2019-05-24	236.00	236.00	236.00	234.50	6,025
2019-05-23	233.00	237.00	233.00	235.00	19,826
2019-05-22	235.00	239.00	235.00	237.50	13,561
2019-05-21	238.00	245.00	238.00	237.00	4,880
2019-05-20	236.00	236.00	236.00	236.00	22,400
2019-05-17	239.00	239.00	238.00	236.00	98,121
2019-05-16	240.00	241.00	238.00	235.50	26,901
2019-05-15	235.50	237.00	235.50	237.00	18,172
2019-05-14	238.00	238.00	238.00	235.50	21,834
2019-05-13	237.00	237.00	237.00	231.00	8,268
2019-05-10	234.00	235.00	225.00	231.00	40,500
2019-05-09	232.00	237.00	232.00	234.50	2,993
2019-05-08	230.00	230.00	230.00	233.50	2,631
2019-05-07	228.00	236.00	228.00	230.00	14,300
2019-05-03	237.00	237.00	234.00	228.50	14,693
2019-05-02	231.00	231.00	231.00	227.50	18,779
2019-05-01	229.50	229.50	229.50	231.00	13,325
2019-04-30	227.00	234.00	226.00	229.50	26,781
2019-04-29	234.00	234.00	231.00	231.00	907
2019-04-26	239.00	239.00	230.00	232.00	24,534
2019-04-25	239.00	239.00	233.00	230.50	33,825
2019-04-24	240.00	240.00	240.00	234.00	17,054

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