RMG.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-10-04	199.55	207.00	198.55	207.00	5,033,515
2022-10-03	181.55	196.40	179.65	196.40	9,945,338
2022-09-30	184.55	189.40	182.60	184.45	4,803,070
2022-09-29	187.00	187.30	180.45	183.20	4,888,481
2022-09-28	190.00	190.05	177.15	187.20	11,667,208
2022-09-27	196.00	201.00	194.05	194.05	3,658,394
2022-09-26	198.25	199.85	192.95	195.85	3,371,852
2022-09-23	208.10	208.30	195.15	196.45	4,657,922
2022-09-22	212.80	214.40	202.80	204.60	5,809,611
2022-09-21	213.30	220.30	212.00	214.90	4,186,597
2022-09-20	232.20	233.10	211.60	214.40	8,155,868
2022-09-19	229.70	229.70	229.70	229.70	0
2022-09-16	234.00	235.30	217.70	229.70	22,492,530
2022-09-15	251.50	256.40	248.90	249.90	3,214,767
2022-09-14	259.70	263.10	251.40	251.40	3,361,667
2022-09-13	269.40	270.20	262.70	263.50	3,216,148
2022-09-12	262.30	267.80	260.30	267.80	4,861,683
2022-09-09	251.80	260.30	251.80	259.10	3,357,788
2022-09-08	259.50	263.10	247.00	251.80	4,220,637
2022-09-07	259.30	263.60	256.90	257.40	5,432,629
2022-09-06	254.70	265.00	254.70	260.90	2,365,852
2022-09-05	255.50	257.20	253.00	254.50	4,574,882
2022-09-02	255.50	262.30	251.90	259.70	2,402,047
2022-09-01	273.70	275.00	253.60	253.60	4,564,802
2022-08-31	276.70	278.50	273.90	275.50	4,963,552
2022-08-30	264.30	280.90	264.30	275.30	4,292,089
2022-08-29	267.00	267.00	267.00	267.00	0
2022-08-26	271.30	273.60	267.00	267.00	2,955,149
2022-08-25	262.30	274.90	258.80	266.10	3,296,713
2022-08-24	262.60	264.60	258.00	261.30	2,005,298
2022-08-23	260.00	264.60	258.90	261.50	2,775,182
2022-08-22	267.40	267.40	259.10	261.30	3,476,718
2022-08-19	266.70	270.60	266.60	267.00	7,168,947
2022-08-18	272.00	274.10	266.60	270.90	7,266,263
2022-08-17	273.00	278.70	270.00	271.70	3,417,648
2022-08-16	271.60	276.10	267.60	272.40	3,558,922
2022-08-15	267.80	271.90	265.30	269.20	2,491,831
2022-08-12	267.40	270.40	264.50	268.40	2,091,193
2022-08-11	271.80	272.20	264.10	268.10	2,208,838
2022-08-10	265.70	269.30	255.50	269.30	4,333,696
2022-08-09	276.40	276.50	265.90	266.40	3,278,477
2022-08-08	285.10	285.10	272.50	276.40	3,559,451
2022-08-05	278.00	285.20	276.50	279.90	3,009,459
2022-08-04	277.60	282.40	275.20	277.10	2,751,208
2022-08-03	275.70	280.80	274.90	280.50	2,280,125
2022-08-02	281.00	283.70	272.80	275.50	3,510,860
2022-08-01	282.70	285.80	281.80	281.80	2,908,875
2022-07-29	278.40	287.40	278.40	282.80	3,489,462
2022-07-28	277.90	281.00	275.10	276.90	3,651,345
2022-07-27	290.20	293.00	287.80	287.80	3,313,048
2022-07-26	293.20	293.70	286.90	288.30	4,364,127
2022-07-25	287.80	298.10	286.40	294.50	4,941,245
2022-07-22	288.40	294.20	284.60	290.80	3,350,643
2022-07-21	282.80	294.40	282.00	290.00	5,420,196
2022-07-20	272.90	288.10	267.60	285.60	9,847,082
2022-07-19	280.00	288.30	270.90	285.00	3,986,412
2022-07-18	277.10	279.10	274.10	277.10	3,470,651
2022-07-15	265.50	277.30	265.30	275.20	3,134,573
2022-07-14	270.10	271.70	262.20	264.60	4,578,067
2022-07-13	274.80	275.20	268.70	270.10	2,974,465
2022-07-12	267.90	272.10	266.30	271.20	1,239,700
2022-07-11	270.90	274.00	269.20	270.10	1,979,213
2022-07-08	270.00	275.90	269.00	273.70	1,903,532
2022-07-07	270.50	272.80	266.20	272.80	6,311,051
2022-07-06	270.90	276.50	265.60	267.70	3,615,420
2022-07-05	270.00	273.00	261.80	269.10	3,008,974
2022-07-04	272.00	273.20	267.50	267.80	7,179,328
2022-07-01	267.50	277.70	266.90	270.30	2,544,185
2022-06-30	262.30	272.30	257.60	269.70	5,676,445
2022-06-29	280.00	280.00	267.40	268.30	4,527,108
2022-06-28	276.80	288.10	276.80	283.30	4,285,361
2022-06-27	279.30	288.70	279.30	280.90	3,507,593
2022-06-24	279.00	281.90	275.40	281.40	4,308,888
2022-06-23	273.00	282.80	271.10	278.60	5,923,509
2022-06-22	264.20	275.20	258.80	273.50	6,148,922
2022-06-21	282.00	282.40	273.00	273.40	3,778,397
2022-06-20	273.70	284.00	273.70	281.10	3,231,060
2022-06-17	272.70	281.10	271.20	272.00	24,628,739
2022-06-16	279.00	279.00	267.60	270.00	5,044,521
2022-06-15	278.40	283.40	275.40	282.00	3,569,633
2022-06-14	276.20	276.50	263.20	273.70	4,275,991
2022-06-13	275.00	275.00	268.20	273.20	4,444,492
2022-06-10	282.80	283.40	276.40	279.10	3,913,905
2022-06-09	289.90	289.90	281.40	285.40	5,574,795
2022-06-08	307.90	307.90	290.00	291.40	6,482,355
2022-06-07	310.30	311.40	304.50	307.30	3,983,889
2022-06-06	307.70	312.50	300.60	312.10	4,013,168
2022-06-03	300.30	300.30	300.30	300.30	0
2022-06-02	300.30	300.30	300.30	300.30	0
2022-06-01	312.00	312.00	300.30	300.30	4,722,097
2022-05-31	326.10	326.80	309.30	310.60	9,771,694
2022-05-30	321.10	331.20	320.40	328.90	2,304,928
2022-05-27	326.70	328.00	319.90	321.00	2,749,374
2022-05-26	315.00	328.90	313.40	327.30	3,514,431
2022-05-25	315.90	315.90	304.40	313.70	3,600,645
2022-05-24	313.00	323.70	307.00	313.70	5,646,766
2022-05-23	318.80	332.00	315.60	332.00	6,984,818
2022-05-20	303.20	321.60	301.40	315.40	10,019,838
2022-05-19	332.10	332.10	290.20	300.00	16,074,273
2022-05-18	345.30	351.50	341.20	342.40	6,985,082
2022-05-17	337.60	349.30	335.40	343.80	6,663,278
2022-05-16	334.50	335.30	327.50	334.90	2,651,380
2022-05-13	328.70	338.50	326.20	338.10	2,816,192
2022-05-12	318.00	327.50	316.70	325.60	3,966,883
2022-05-11	328.50	329.60	319.50	326.00	4,242,493
2022-05-10	327.00	332.40	324.50	326.00	5,240,727
2022-05-09	321.90	325.20	316.10	322.40	7,327,650
2022-05-06	336.40	336.60	323.50	326.70	5,494,152
2022-05-05	347.50	350.10	337.00	337.10	4,018,764
2022-05-04	342.70	344.00	338.40	341.90	2,647,162
2022-05-03	344.40	348.20	333.80	341.60	3,505,480
2022-05-02	344.60	344.60	344.60	344.60	0
2022-04-29	350.30	352.60	340.00	344.60	3,039,808
2022-04-28	342.80	352.20	341.40	346.40	2,766,223
2022-04-27	339.10	340.60	333.90	339.30	6,028,117
2022-04-26	355.60	356.50	334.90	334.90	6,822,667
2022-04-25	349.30	356.80	347.50	351.70	4,145,762
2022-04-22	349.60	359.80	348.30	353.60	5,312,679
2022-04-21	340.40	363.90	338.00	354.70	7,363,090
2022-04-20	338.40	340.70	332.70	338.80	2,903,614
2022-04-19	327.90	340.20	324.50	338.50	3,852,816
2022-04-18	329.10	329.10	329.10	329.10	0
2022-04-15	329.10	329.10	329.10	329.10	0
2022-04-14	331.70	331.90	327.30	329.10	3,269,585
2022-04-13	329.40	329.60	324.00	329.60	3,391,871
2022-04-12	326.00	330.60	323.10	329.80	3,762,580
2022-04-11	330.90	331.70	325.10	329.30	2,984,166
2022-04-08	328.10	331.40	325.00	330.30	2,644,969
2022-04-07	331.60	331.60	323.10	324.30	3,534,733
2022-04-06	330.60	332.50	317.20	328.30	7,678,605
2022-04-05	332.70	342.80	329.60	332.50	4,002,751
2022-04-04	330.40	332.60	322.70	331.80	3,390,762
2022-04-01	329.00	332.20	325.90	328.50	6,609,684
2022-03-31	345.00	349.70	327.20	329.00	5,046,561
2022-03-30	355.70	361.50	345.50	345.50	2,727,134
2022-03-29	338.50	359.50	330.90	355.30	4,330,376
2022-03-28	362.50	362.60	353.10	354.70	5,190,445
2022-03-25	365.20	365.20	357.50	360.10	2,663,196
2022-03-24	355.50	362.20	351.20	361.10	5,764,067
2022-03-23	372.60	373.80	354.60	354.60	3,206,188
2022-03-22	364.00	372.80	364.00	370.90	2,096,807
2022-03-21	373.30	376.50	364.70	367.90	2,634,639
2022-03-18	368.10	372.10	363.20	371.00	7,345,045
2022-03-17	376.00	379.00	358.00	363.60	3,311,575
2022-03-16	370.50	373.60	365.30	371.70	6,946,955
2022-03-15	358.60	365.50	351.90	363.50	7,410,092
2022-03-14	357.00	364.20	353.00	359.80	3,314,619
2022-03-11	347.80	359.00	344.40	352.20	2,589,563
2022-03-10	350.20	354.80	343.70	346.90	3,141,574
2022-03-09	354.10	354.10	340.20	348.00	5,815,464
2022-03-08	333.80	357.50	333.80	348.70	6,757,719
2022-03-07	344.60	346.00	330.60	339.50	7,879,579
2022-03-04	357.90	362.10	349.00	353.00	7,502,886
2022-03-03	354.20	370.70	353.90	361.00	7,175,553
2022-03-02	381.80	383.70	356.00	359.00	10,151,410
2022-03-01	395.60	398.50	387.80	387.80	6,467,186
2022-02-28	381.40	392.70	377.20	392.70	5,641,884
2022-02-25	378.60	387.30	369.00	387.30	6,742,503
2022-02-24	379.90	382.60	367.90	370.90	6,351,773
2022-02-23	401.70	403.10	390.00	390.00	5,658,537
2022-02-22	406.00	414.80	401.40	402.20	5,591,880
2022-02-21	421.30	422.60	411.80	414.30	3,217,041
2022-02-18	421.80	425.20	419.10	419.10	3,523,660
2022-02-17	427.30	433.00	421.70	421.70	4,543,062
2022-02-16	436.30	436.80	422.70	426.20	4,999,684
2022-02-15	428.30	439.50	428.30	437.90	8,508,452
2022-02-14	436.00	437.00	427.00	430.00	4,073,565
2022-02-11	436.30	443.40	433.90	442.90	3,381,899
2022-02-10	450.30	452.90	436.80	440.60	3,512,814
2022-02-09	445.80	453.10	440.30	448.60	5,602,263
2022-02-08	438.30	445.60	437.00	436.40	1,651,732
2022-02-07	430.40	438.30	430.10	436.40	3,843,372
2022-02-04	439.80	444.10	429.20	429.20	5,846,387
2022-02-03	451.90	452.00	438.90	438.90	3,153,719
2022-02-02	446.60	452.90	446.10	448.20	2,810,810
2022-02-01	442.20	450.20	441.80	445.60	3,714,082
2022-01-31	436.90	446.80	433.10	440.40	3,902,830
2022-01-28	433.40	441.20	430.00	432.10	4,633,237
2022-01-27	423.30	436.40	421.00	435.20	4,427,846
2022-01-26	444.20	444.20	430.80	430.80	4,441,557
2022-01-25	443.80	460.60	434.60	442.30	6,218,213
2022-01-24	460.00	460.80	428.20	436.60	7,804,724
2022-01-21	469.70	475.00	453.30	461.70	7,485,542
2022-01-20	492.10	493.80	473.70	473.70	5,076,618
2022-01-19	497.80	506.40	487.90	491.50	3,764,620
2022-01-18	505.20	506.40	496.00	498.30	6,084,835
2022-01-17	500.80	509.60	496.70	507.00	3,269,568
2022-01-14	518.00	518.00	493.90	496.50	6,762,540
2022-01-13	518.40	526.20	513.40	526.20	2,690,815
2022-01-12	514.00	520.60	512.40	516.60	3,708,471
2022-01-11	505.80	512.40	504.60	512.40	2,847,732
2022-01-10	520.80	520.80	502.40	502.40	5,493,767
2022-01-07	524.20	527.80	517.00	518.80	1,749,164
2022-01-06	521.20	528.20	518.40	522.40	2,108,822
2022-01-05	523.40	531.40	523.00	526.80	2,487,442
2022-01-04	519.40	526.40	514.40	523.00	2,899,378
2022-01-03	506.00	506.00	506.00	506.00	0
2021-12-31	515.00	517.60	506.00	506.00	1,373,820
2021-12-30	521.00	522.60	515.00	515.00	1,205,659
2021-12-29	511.40	523.00	510.20	521.40	2,083,736
2021-12-28	507.00	507.00	507.00	507.00	0
2021-12-27	507.00	507.00	507.00	507.00	0
2021-12-24	520.00	520.00	507.00	507.00	582,442
2021-12-23	505.60	512.20	503.20	511.20	1,403,218
2021-12-22	503.00	505.60	501.00	504.60	2,552,054
2021-12-21	508.80	508.80	500.20	502.80	1,269,754
2021-12-20	491.10	504.80	489.70	503.60	3,602,050
2021-12-17	505.00	507.20	492.00	496.30	4,990,673
2021-12-16	489.20	504.80	489.00	499.10	8,589,722
2021-12-15	490.70	490.70	479.70	483.50	3,759,921
2021-12-14	488.20	492.70	486.20	489.10	3,077,631
2021-12-13	495.30	497.10	485.50	485.50	5,169,499
2021-12-10	484.70	487.20	482.90	484.70	1,499,577
2021-12-09	495.80	496.00	486.70	487.20	2,327,369
2021-12-08	495.00	497.50	486.80	487.20	2,933,219
2021-12-07	489.60	498.50	488.90	493.40	2,474,480
2021-12-06	488.40	493.40	481.70	485.00	2,721,947
2021-12-03	487.50	490.40	483.00	485.70	4,105,100
2021-12-02	479.70	485.40	472.50	483.00	3,711,185
2021-12-01	503.60	510.80	502.20	507.60	3,510,195
2021-11-30	499.60	509.20	492.80	501.40	3,726,462
2021-11-29	512.80	516.00	500.20	500.20	4,719,968
2021-11-26	496.00	516.00	495.00	505.60	7,374,897
2021-11-25	508.40	512.00	504.60	507.60	1,263,390
2021-11-24	510.00	512.20	500.60	507.80	3,130,886
2021-11-23	511.40	514.40	501.60	509.00	3,635,662
2021-11-22	500.40	524.80	499.80	512.80	6,016,292
2021-11-19	481.80	500.40	478.50	498.50	10,227,945
2021-11-18	446.00	480.70	446.00	480.70	8,774,531
2021-11-17	441.70	446.80	436.80	438.00	3,165,955
2021-11-16	446.20	454.00	440.10	442.00	3,613,354
2021-11-15	432.40	449.50	432.30	445.70	3,518,789
2021-11-12	434.40	436.10	430.60	433.70	6,427,450
2021-11-11	424.20	433.70	421.20	433.10	2,705,740
2021-11-10	427.50	428.10	421.50	424.10	2,752,340
2021-11-09	432.00	435.00	425.80	426.20	3,044,149
2021-11-08	438.90	440.00	431.40	433.50	1,932,578
2021-11-05	444.40	447.70	438.20	438.20	2,195,977
2021-11-04	441.50	453.10	438.10	447.00	2,311,869
2021-11-03	433.00	448.90	430.00	439.20	4,866,085
2021-11-02	431.10	436.20	429.10	432.70	1,961,778
2021-11-01	424.30	431.70	422.00	429.60	1,833,155
2021-10-29	418.00	424.30	413.90	420.50	3,016,893
2021-10-28	421.60	421.60	413.10	418.00	2,606,321
2021-10-27	423.40	425.80	414.90	421.70	3,259,538
2021-10-26	418.10	428.20	417.00	425.10	2,541,765
2021-10-25	421.20	421.20	414.30	417.00	2,346,424
2021-10-22	415.60	420.50	414.90	420.00	1,737,124
2021-10-21	416.20	416.50	411.60	414.80	1,596,490
2021-10-20	419.00	419.00	410.70	416.70	2,178,705
2021-10-19	422.90	424.70	420.60	421.00	3,860,782
2021-10-18	422.20	424.20	413.90	421.70	2,123,003
2021-10-15	417.00	425.80	416.90	421.90	4,115,730
2021-10-14	415.00	420.50	411.10	416.60	2,245,331
2021-10-13	408.20	420.70	406.20	411.50	3,699,371
2021-10-12	406.30	412.00	405.00	408.30	2,832,501
2021-10-11	410.60	412.40	405.70	411.60	3,018,936
2021-10-08	419.70	419.70	409.90	410.60	3,377,623
2021-10-07	409.80	413.70	405.80	413.60	4,103,317
2021-10-06	411.90	413.20	404.00	404.10	3,452,632
2021-10-05	409.20	414.50	406.20	414.50	4,289,223
2021-10-04	414.60	416.30	407.00	407.00	8,808,654
2021-10-01	417.00	425.20	414.30	416.60	7,131,743
2021-09-30	440.00	448.70	417.20	421.20	8,105,890
2021-09-29	461.00	461.30	436.30	437.00	7,982,864
2021-09-28	484.30	487.40	470.40	479.20	5,217,047
2021-09-27	482.60	487.30	474.50	485.30	3,621,406
2021-09-24	477.90	484.80	474.40	476.40	3,623,503
2021-09-23	499.00	499.00	476.90	479.80	4,285,357
2021-09-22	484.40	486.00	473.40	482.40	3,315,454
2021-09-21	484.50	486.70	480.50	482.00	2,259,153
2021-09-20	481.00	483.00	471.00	480.50	2,131,077
2021-09-17	495.00	495.00	482.90	485.00	13,291,613
2021-09-16	486.10	495.00	486.10	490.20	2,860,503
2021-09-15	488.90	489.50	482.90	484.50	3,120,335
2021-09-14	486.70	495.50	486.70	487.30	3,453,282
2021-09-13	473.10	495.10	471.00	487.40	7,029,960
2021-09-10	479.20	482.00	473.00	473.10	5,023,965
2021-09-09	481.30	481.30	469.10	475.70	10,112,697
2021-09-08	494.70	496.70	482.30	483.50	3,780,774
2021-09-07	495.00	500.20	493.20	495.50	10,399,825
2021-09-06	499.70	500.60	492.50	495.00	2,097,182
2021-09-03	495.00	495.80	490.80	494.90	2,958,215
2021-09-02	486.60	495.00	483.30	494.60	2,004,174
2021-09-01	499.40	501.40	484.40	485.70	2,184,022
2021-08-31	491.60	497.60	488.20	495.40	14,215,106
2021-08-30	490.00	490.00	490.00	490.00	0
2021-08-27	494.40	495.80	490.00	490.00	2,315,346
2021-08-26	488.50	495.50	487.20	494.10	1,670,650
2021-08-25	493.00	494.50	489.00	490.20	2,068,238
2021-08-24	498.70	498.70	487.70	491.00	2,556,338
2021-08-23	498.50	498.50	493.20	496.20	2,153,930
2021-08-20	489.50	494.40	484.50	493.10	2,312,271
2021-08-19	494.20	494.20	481.40	489.20	2,500,850
2021-08-18	503.00	503.20	492.70	496.50	1,655,664
2021-08-17	500.80	502.40	497.40	499.80	1,712,856
2021-08-16	500.00	505.80	495.70	502.00	1,838,365
2021-08-13	507.20	509.80	503.80	506.40	1,429,373
2021-08-12	507.20	509.00	503.00	506.20	2,473,682
2021-08-11	501.40	510.60	500.00	506.60	2,118,483
2021-08-10	495.00	504.60	491.50	502.40	3,554,861
2021-08-09	499.70	499.70	488.40	493.00	3,823,532
2021-08-06	499.00	506.80	494.40	498.20	2,185,232
2021-08-05	503.40	506.20	492.60	499.80	3,714,625
2021-08-04	511.00	516.80	504.80	507.20	2,222,640
2021-08-03	507.80	509.20	502.80	508.60	10,015,555
2021-08-02	506.80	513.00	504.00	509.00	2,936,267
2021-07-30	504.40	508.40	497.40	504.20	2,311,643
2021-07-29	515.20	517.60	501.80	508.00	2,281,671
2021-07-28	520.00	528.00	520.00	524.40	2,801,547
2021-07-27	525.00	526.60	516.60	519.60	2,544,661
2021-07-26	531.60	532.20	524.00	527.20	4,056,464
2021-07-23	535.20	535.20	524.80	533.20	2,884,699
2021-07-22	527.20	536.60	521.20	532.40	3,176,044
2021-07-21	533.60	535.60	508.40	516.20	4,193,290
2021-07-20	529.60	531.40	522.40	530.60	3,275,443
2021-07-19	544.00	544.00	521.60	526.20	2,832,959
2021-07-16	556.40	557.40	547.00	547.00	2,385,814
2021-07-15	567.40	567.40	551.60	553.80	2,167,106
2021-07-14	570.00	571.00	563.80	566.20	1,257,595
2021-07-13	574.80	578.60	566.00	570.80	1,268,298
2021-07-12	583.60	583.60	565.00	574.80	1,245,583
2021-07-09	575.00	580.40	568.80	578.80	1,794,571
2021-07-08	570.60	571.40	560.40	568.60	2,720,538
2021-07-07	575.60	579.40	567.60	574.00	1,951,286
2021-07-06	575.20	584.00	572.00	574.00	2,655,903
2021-07-05	579.20	583.60	574.80	578.00	1,697,847
2021-07-02	579.80	589.80	576.60	579.20	1,862,884
2021-07-01	581.20	582.20	573.40	578.20	1,867,042
2021-06-30	578.40	581.40	573.20	577.40	5,250,670
2021-06-29	579.20	580.60	570.00	578.80	2,366,060
2021-06-28	580.60	580.60	572.00	578.40	1,252,978
2021-06-25	589.20	589.80	578.80	581.80	2,711,020
2021-06-24	581.00	596.20	579.20	589.00	3,190,747
2021-06-23	582.20	590.40	574.40	578.80	2,750,611
2021-06-22	586.60	588.20	577.80	582.20	2,062,098
2021-06-21	572.80	582.60	565.00	582.40	1,886,878
2021-06-18	594.00	594.20	572.40	573.80	6,792,252
2021-06-17	589.20	593.40	586.20	591.80	2,825,809
2021-06-16	591.80	600.20	584.20	589.60	3,278,919
2021-06-15	594.40	594.40	584.60	591.00	1,962,321
2021-06-14	593.00	593.00	583.00	588.00	2,215,042
2021-06-11	588.80	592.40	584.00	590.20	3,601,894
2021-06-10	597.80	600.60	586.80	588.80	1,913,185
2021-06-09	606.80	609.60	591.60	593.60	3,110,937
2021-06-08	602.00	606.40	597.60	606.40	3,827,594
2021-06-07	592.00	612.60	592.00	599.40	3,365,435
2021-06-04	592.60	599.40	588.40	591.00	10,920,894
2021-06-03	594.40	597.80	583.40	590.60	3,816,003
2021-06-02	591.80	599.20	587.00	595.00	4,085,036
2021-06-01	587.80	609.60	584.80	593.80	4,743,578
2021-05-28	595.60	597.40	576.00	578.60	4,860,354
2021-05-27	594.00	598.00	586.80	595.60	27,803,768
2021-05-26	590.20	600.80	587.40	595.80	5,346,038
2021-05-25	562.60	592.60	557.60	586.20	7,350,190
2021-05-24	533.40	553.80	524.40	550.00	4,673,664
2021-05-21	538.00	540.20	513.00	526.40	4,685,563
2021-05-20	538.40	540.00	495.70	539.80	9,217,629
2021-05-19	525.20	532.20	522.40	525.00	2,775,655
2021-05-18	523.60	531.00	521.20	529.60	3,303,737
2021-05-17	520.00	525.20	514.20	519.20	1,811,728
2021-05-14	518.00	523.80	514.60	519.00	1,862,715
2021-05-13	515.40	523.60	511.00	518.60	2,019,726
2021-05-12	516.40	522.40	514.40	521.60	3,786,388
2021-05-11	511.60	524.40	509.80	519.80	2,850,667
2021-05-10	516.80	520.60	512.00	519.00	3,372,204
2021-05-07	512.80	515.60	507.20	515.00	2,465,027
2021-05-06	503.80	511.80	497.40	509.00	2,682,680
2021-05-05	499.30	507.40	495.60	503.80	2,714,749
2021-05-04	499.10	501.80	493.80	495.70	2,649,757
2021-04-30	496.50	499.70	491.30	496.00	3,318,280
2021-04-29	504.00	507.20	495.00	495.50	3,877,323
2021-04-28	505.20	510.00	503.60	505.00	1,923,342
2021-04-27	498.30	505.40	495.60	505.20	3,678,301
2021-04-26	497.60	501.20	492.90	497.60	1,412,325
2021-04-23	504.60	504.60	490.20	497.10	2,190,934
2021-04-22	501.00	504.20	491.50	498.50	2,044,646
2021-04-21	501.80	501.80	490.50	496.00	2,421,168
2021-04-20	509.60	519.60	497.90	498.80	2,598,642
2021-04-19	519.00	519.00	506.80	507.80	1,561,546
2021-04-16	518.00	519.20	507.80	512.60	2,855,645
2021-04-15	503.00	520.20	503.00	515.40	3,251,400
2021-04-14	508.00	508.40	494.00	502.40	2,093,766
2021-04-13	501.80	515.00	501.80	505.20	4,321,585
2021-04-12	499.90	503.40	493.40	500.00	1,727,370
2021-04-09	499.30	503.00	491.60	501.00	3,281,167
2021-04-08	495.80	500.60	493.50	499.30	2,070,377
2021-04-07	497.30	499.90	493.10	494.40	2,398,600
2021-04-06	483.70	495.80	480.00	495.00	7,122,753
2021-04-01	505.40	505.40	479.60	485.30	10,616,278
2021-03-31	521.00	525.00	503.40	504.60	3,318,876
2021-03-30	512.40	525.60	512.00	520.40	3,139,423
2021-03-29	510.00	518.20	503.60	510.00	2,333,192
2021-03-26	504.40	521.40	504.40	517.80	2,857,358
2021-03-25	505.00	509.60	492.00	504.40	3,511,447
2021-03-24	507.80	517.80	505.00	506.00	4,484,049
2021-03-23	525.80	528.80	508.40	509.40	6,469,045
2021-03-22	519.20	531.20	519.00	528.00	2,579,613
2021-03-19	520.60	528.40	518.00	520.20	4,861,045
2021-03-18	520.40	530.80	520.40	526.00	3,406,507
2021-03-17	517.20	523.80	515.60	517.80	3,012,552
2021-03-16	509.80	519.60	507.40	519.00	5,375,384
2021-03-15	503.40	510.60	502.00	503.40	3,177,943
2021-03-12	495.00	507.40	495.00	501.80	4,143,606
2021-03-11	497.90	500.00	485.70	495.50	5,233,786
2021-03-10	471.30	494.20	463.10	490.60	7,875,698
2021-03-09	461.40	475.90	457.20	473.40	6,219,513
2021-03-08	456.50	463.90	454.50	462.70	2,624,749
2021-03-05	461.20	468.40	452.60	452.90	3,830,793
2021-03-04	464.70	468.30	457.30	462.40	2,353,090
2021-03-03	468.10	474.40	465.30	468.70	3,580,211
2021-03-02	462.90	469.80	457.60	463.40	4,905,763
2021-03-01	451.40	459.80	448.10	453.50	2,634,816
2021-02-26	450.00	454.80	443.30	452.70	3,273,118
2021-02-25	460.00	464.40	453.00	456.70	3,349,270
2021-02-24	456.30	465.00	455.40	458.90	2,511,052
2021-02-23	472.80	474.00	445.80	456.20	5,315,323
2021-02-22	475.60	475.60	466.40	471.00	1,819,508
2021-02-19	473.40	481.00	468.10	479.60	3,289,122
2021-02-18	472.50	478.60	466.90	474.00	3,161,606
2021-02-17	478.60	488.10	473.30	475.00	4,614,004
2021-02-16	476.30	479.00	469.20	479.00	4,096,712
2021-02-15	460.70	469.60	460.70	467.60	3,600,583
2021-02-12	450.70	457.90	444.90	456.40	3,275,502
2021-02-11	472.60	479.00	444.60	450.80	6,324,119
2021-02-10	429.80	433.10	423.00	429.70	4,130,945
2021-02-09	417.20	429.90	415.50	425.70	4,084,950
2021-02-08	425.00	429.00	416.60	416.60	2,736,710
2021-02-05	424.10	427.70	418.90	424.20	2,761,580
2021-02-04	418.30	422.20	412.90	419.90	3,428,438
2021-02-03	415.20	418.80	407.20	413.20	3,406,047
2021-02-02	413.10	422.00	408.00	411.60	2,718,797
2021-02-01	405.30	410.60	404.50	406.30	2,088,420
2021-01-29	401.80	410.80	396.60	404.60	2,673,350
2021-01-28	394.60	407.10	386.00	406.20	3,080,449
2021-01-27	412.80	416.80	387.60	396.00	5,913,877
2021-01-26	418.30	426.40	411.10	414.10	4,507,274
2021-01-25	419.30	427.20	417.90	418.80	4,278,537
2021-01-22	415.00	421.30	410.90	416.40	4,495,094
2021-01-21	411.00	417.20	405.80	413.80	5,749,233
2021-01-20	399.00	408.40	394.70	402.00	4,700,291
2021-01-19	388.50	391.60	385.50	390.10	2,534,948
2021-01-18	388.10	391.90	384.50	389.10	3,512,913
2021-01-15	385.00	392.00	380.00	386.50	5,074,228
2021-01-14	371.50	381.60	370.00	378.30	4,235,714
2021-01-13	365.50	370.10	360.10	370.00	4,944,966
2021-01-12	353.50	365.40	352.10	363.40	3,409,525
2021-01-11	358.40	362.90	351.00	354.10	3,104,110
2021-01-08	359.50	368.30	353.70	360.30	3,725,321
2021-01-07	366.80	367.10	349.50	362.20	3,511,415
2021-01-06	360.10	364.90	353.50	362.50	3,988,732
2021-01-05	344.70	357.40	342.90	356.00	5,727,240
2021-01-04	340.50	345.20	339.40	341.50	3,886,993
2020-12-31	339.60	343.80	335.40	337.70	817,389
2020-12-30	342.70	347.40	340.10	340.40	2,929,025
2020-12-29	344.00	346.70	335.80	338.90	3,364,522
2020-12-24	330.10	340.40	325.80	335.10	1,686,549
2020-12-23	333.10	337.00	328.20	330.80	2,835,508
2020-12-22	326.10	333.40	325.00	326.70	2,675,690
2020-12-21	319.20	324.20	310.80	323.30	3,840,768
2020-12-18	345.20	346.40	324.60	324.90	15,678,529
2020-12-17	350.00	352.30	342.10	345.20	3,512,593
2020-12-16	346.30	354.00	346.10	349.60	5,409,988
2020-12-15	334.10	347.30	333.30	346.10	7,260,510
2020-12-14	334.90	337.20	329.50	335.40	3,046,636
2020-12-11	326.00	334.90	321.50	334.90	6,032,403
2020-12-10	336.10	337.10	320.30	325.60	3,056,553
2020-12-09	334.60	342.00	332.00	335.60	4,195,289
2020-12-08	323.00	329.70	322.10	328.00	3,290,353
2020-12-07	329.70	330.30	323.20	327.20	4,006,234
2020-12-04	334.50	342.00	329.30	331.40	7,019,127
2020-12-03	322.90	339.70	322.20	332.20	5,110,883
2020-12-02	324.40	325.60	319.10	322.20	4,879,958
2020-12-01	310.20	324.60	310.20	324.60	4,841,624
2020-11-30	305.60	315.60	305.60	307.70	4,349,386
2020-11-27	305.10	309.30	304.10	309.30	6,595,806
2020-11-26	302.00	308.30	301.30	306.30	2,481,566
2020-11-25	304.80	307.90	298.80	304.00	4,551,615
2020-11-24	297.70	305.60	295.20	303.00	5,205,742
2020-11-23	300.50	305.70	294.20	297.00	6,800,104
2020-11-20	295.00	299.00	283.40	296.70	3,782,014
2020-11-19	291.60	312.20	288.30	295.50	10,647,997
2020-11-18	278.10	286.80	278.10	286.00	5,028,318
2020-11-17	271.30	283.50	268.50	282.30	11,292,275
2020-11-16	280.00	280.00	269.10	270.00	7,525,759
2020-11-13	273.50	283.40	272.80	274.60	4,885,059
2020-11-12	279.90	279.90	268.60	270.90	3,595,019
2020-11-11	269.20	279.60	267.50	276.40	6,459,119
2020-11-10	263.00	271.20	248.60	268.80	7,040,540
2020-11-09	259.90	280.10	258.20	261.70	6,745,114
2020-11-06	252.40	259.40	252.10	253.20	2,854,383
2020-11-05	255.00	259.00	250.10	252.40	3,578,590
2020-11-04	239.80	259.70	239.20	252.50	4,636,914
2020-11-03	229.80	235.80	226.60	233.80	4,282,389
2020-11-02	228.50	229.00	224.30	226.60	3,075,775
2020-10-30	227.20	230.10	225.10	227.00	2,787,658
2020-10-29	234.00	237.60	229.80	231.10	2,580,115
2020-10-28	236.30	236.80	229.00	235.60	3,648,510
2020-10-27	246.80	246.80	237.70	239.30	2,442,103
2020-10-26	248.50	249.90	239.80	242.20	3,359,538
2020-10-23	249.90	253.70	249.00	249.50	3,771,424
2020-10-22	246.80	256.00	245.00	249.50	4,051,459
2020-10-21	246.70	252.10	244.40	246.20	3,776,742
2020-10-20	237.00	245.40	237.00	244.00	25,533,498
2020-10-16	237.80	246.10	237.80	243.80	4,103,562
2020-10-15	240.00	240.00	233.10	237.20	3,218,541
2020-10-14	241.00	245.90	239.70	240.70	3,676,328
2020-10-13	240.90	243.10	239.20	241.30	2,970,648
2020-10-12	246.20	249.30	242.60	244.40	3,293,853
2020-10-09	245.40	251.10	242.60	248.60	3,991,456
2020-10-08	251.70	252.10	240.80	243.00	3,370,587
2020-10-07	242.10	250.80	242.10	249.00	4,644,981
2020-10-06	242.60	245.60	240.80	245.00	3,104,008
2020-10-05	249.00	249.00	239.10	240.00	3,150,375
2020-10-02	242.60	246.00	241.80	243.80	2,164,454
2020-10-01	239.80	247.90	238.50	245.00	4,655,740
2020-09-30	234.70	240.80	233.10	239.00	2,922,122
2020-09-29	236.70	240.10	235.70	239.50	4,123,853
2020-09-28	244.50	244.50	240.20	240.90	2,403,948
2020-09-25	243.00	243.00	237.00	241.00	1,913,532
2020-09-24	240.10	242.50	238.40	240.00	3,185,499
2020-09-23	240.50	245.00	239.30	240.90	3,574,336
2020-09-22	239.90	244.20	238.30	241.00	3,377,647
2020-09-21	236.70	242.20	233.80	240.50	12,466,823
2020-09-18	240.10	245.70	236.70	236.70	27,657,561
2020-09-17	240.10	242.20	234.60	240.60	4,544,947
2020-09-16	233.30	245.00	229.70	242.30	7,482,878
2020-09-15	227.40	235.10	225.90	230.00	6,671,655
2020-09-14	233.00	236.50	220.30	225.00	6,572,939
2020-09-11	228.30	237.70	223.90	233.70	10,489,412
2020-09-10	218.00	230.10	217.30	218.10	4,002,206
2020-09-09	219.10	221.20	210.00	218.10	8,071,014
2020-09-08	178.00	220.70	176.70	219.10	28,471,476
2020-09-07	174.30	175.35	171.15	173.45	3,646,990
2020-09-04	172.10	173.80	170.75	171.55	2,757,371
2020-09-03	172.50	177.05	171.35	171.90	3,524,864
2020-09-02	171.90	177.05	171.00	173.20	3,761,414
2020-09-01	177.85	178.95	171.95	174.03	4,964,318
2020-08-28	185.10	185.10	178.40	179.50	3,583,716
2020-08-27	184.00	185.50	180.40	181.33	4,032,155
2020-08-26	182.00	184.10	179.90	180.98	2,501,314
2020-08-25	191.10	191.10	180.70	180.80	3,199,486
2020-08-24	187.70	190.05	184.10	186.88	3,112,130
2020-08-21	194.20	195.25	182.95	187.30	4,073,764
2020-08-20	199.15	202.20	192.95	194.68	3,425,720
2020-08-19	200.00	204.70	200.00	203.30	3,856,911
2020-08-18	208.00	211.40	199.30	202.30	4,675,955
2020-08-17	211.40	214.20	208.30	212.90	3,970,960
2020-08-14	213.00	216.70	211.50	213.60	6,344,819
2020-08-13	208.70	220.90	208.70	218.15	6,524,940
2020-08-12	205.30	213.00	204.30	211.85	8,377,620
2020-08-11	196.10	206.70	196.10	206.00	7,411,623
2020-08-10	185.90	194.70	184.90	193.80	4,536,498
2020-08-07	185.00	185.70	181.65	185.00	3,276,597
2020-08-06	182.10	184.50	176.15	180.75	5,186,681
2020-08-05	180.95	186.25	179.90	185.63	6,307,888
2020-08-04	170.25	182.50	170.25	182.43	5,665,063
2020-08-03	162.00	168.40	160.85	168.15	4,004,835
2020-07-31	166.00	167.80	160.05	160.65	3,948,604
2020-07-30	169.90	171.10	164.60	171.08	1,813,656
2020-07-29	172.40	175.10	170.00	171.08	3,231,620
2020-07-28	173.20	177.25	173.20	175.30	2,576,679
2020-07-27	176.10	177.85	172.85	176.08	2,976,608
2020-07-24	174.95	179.50	174.95	179.00	1,870,450
2020-07-23	182.05	182.05	177.95	179.83	1,862,579
2020-07-22	183.10	184.20	178.95	179.85	2,560,566
2020-07-21	185.00	185.00	180.20	180.83	2,728,801
2020-07-20	184.35	184.35	180.35	184.53	1,143,409
2020-07-17	177.15	185.55	177.15	184.53	3,682,915
2020-07-16	179.90	182.65	177.95	181.33	3,842,037
2020-07-15	176.60	183.20	173.65	180.78	4,780,913
2020-07-14	171.70	179.45	170.40	175.40	7,434,379
2020-07-13	168.00	172.95	167.85	171.90	4,770,599
2020-07-10	163.35	168.25	163.35	167.30	5,283,389
2020-07-09	168.80	169.70	165.30	166.65	3,885,721
2020-07-08	173.00	173.50	167.10	167.38	4,933,507
2020-07-07	170.00	174.65	169.00	173.65	5,825,091
2020-07-06	172.00	175.65	169.50	172.60	3,450,409
2020-07-03	174.45	176.25	169.55	170.90	3,010,149
2020-07-02	173.90	174.25	169.85	172.60	4,423,640
2020-07-01	183.25	186.85	171.30	171.88	9,445,996
2020-06-30	171.50	185.00	171.05	172.55	4,737,051
2020-06-29	165.00	173.90	161.70	166.00	6,175,412
2020-06-26	161.85	169.50	158.65	157.88	8,030,400
2020-06-25	176.15	179.50	151.50	181.60	11,147,668
2020-06-24	182.00	186.55	180.65	186.23	1,617,877
2020-06-23	183.10	186.30	181.65	186.23	3,146,817
2020-06-22	177.05	184.30	177.00	181.35	3,141,350
2020-06-19	182.10	183.25	178.65	181.13	8,060,799
2020-06-18	178.75	182.55	176.70	181.13	3,787,102
2020-06-17	178.50	180.80	177.35	177.78	1,769,740
2020-06-16	179.50	181.10	176.15	177.78	2,066,214
2020-06-15	171.00	175.70	168.30	175.50	4,999,527
2020-06-12	168.50	176.70	166.05	172.78	5,451,845
2020-06-11	179.00	179.25	168.95	170.55	6,523,964
2020-06-10	182.90	185.25	179.95	182.10	6,364,339
2020-06-09	190.30	191.80	181.95	182.18	5,854,040
2020-06-08	180.50	190.90	178.45	190.45	5,527,255
2020-06-05	181.40	181.70	178.40	180.75	6,452,174
2020-06-04	178.30	181.50	177.40	179.15	4,429,112
2020-06-03	175.60	181.20	173.20	178.55	18,620,507
2020-06-02	175.00	179.85	169.70	171.60	7,063,507
2020-06-01	179.95	180.70	174.60	177.70	2,877,192
2020-05-29	178.85	178.85	174.10	180.73	2,441,299
2020-05-28	178.55	184.15	178.15	180.73	3,332,699
2020-05-27	181.30	183.75	176.25	178.80	2,102,172
2020-05-26	181.55	181.80	177.05	178.80	4,201,900
2020-05-22	169.60	176.30	166.55	171.30	2,141,494
2020-05-21	169.30	173.50	169.30	171.30	9,694,586
2020-05-20	171.90	174.45	169.75	173.50	6,120,712
2020-05-19	174.00	179.05	168.85	172.65	7,825,880
2020-05-18	178.90	180.80	172.45	176.05	4,445,700
2020-05-15	162.50	177.30	159.50	176.05	13,665,141
2020-05-14	170.00	170.15	156.40	162.75	8,099,114
2020-05-13	171.95	175.60	170.85	172.30	5,290,214
2020-05-12	167.80	175.30	166.65	173.58	4,659,268
2020-05-11	170.00	175.90	168.10	168.58	7,555,460
2020-05-07	168.05	169.80	166.15	169.85	4,047,835
2020-05-06	174.35	174.35	164.10	169.05	6,209,803
2020-05-05	170.00	176.80	165.85	167.85	5,189,444
2020-05-04	161.95	170.50	157.60	169.78	5,748,605
2020-05-01	165.00	165.00	156.45	159.23	3,169,965
2020-04-30	171.20	175.40	167.15	169.78	5,119,371
2020-04-29	158.15	170.45	158.15	169.78	5,171,726
2020-04-28	155.00	161.00	155.00	150.85	5,304,054
2020-04-27	152.10	152.70	149.00	150.85	5,677,377
2020-04-24	142.05	147.05	140.95	146.78	4,138,431
2020-04-23	137.55	146.80	137.55	144.80	8,568,554
2020-04-22	140.20	141.75	136.90	142.68	3,353,620
2020-04-21	142.00	145.65	139.30	142.68	7,153,498
2020-04-20	141.35	144.55	138.05	142.20	7,411,172
2020-04-17	139.55	143.80	137.25	138.60	5,595,701
2020-04-16	135.00	139.20	134.25	138.35	4,472,757
2020-04-15	143.40	144.00	135.10	135.60	4,293,776
2020-04-14	146.60	147.50	138.25	144.80	3,843,256
2020-04-09	138.45	146.50	138.45	144.80	5,850,582
2020-04-08	134.25	140.00	129.85	139.28	9,010,791
2020-04-07	133.40	139.00	132.65	130.33	4,248,477
2020-04-06	128.25	135.30	127.00	124.70	2,405,152
2020-04-03	129.70	130.35	126.00	126.80	634,007
2020-04-03	129.70	130.35	123.55	124.70	5,511,454
2020-04-02	126.80	130.85	125.50	126.80	5,140,310
2020-04-02	126.80	130.10	125.50	126.33	1,992,583
2020-04-01	124.85	130.10	122.00	128.40	7,438,453
2020-04-01	124.85	130.10	122.00	124.88	3,622,831
2020-03-31	126.05	128.70	123.30	126.33	4,121,313
2020-03-30	133.10	135.15	122.60	131.75	4,652,039
2020-03-27	158.60	160.00	131.05	162.33	9,240,102
2020-03-26	156.95	166.00	153.35	157.28	4,419,153
2020-03-25	154.80	163.80	150.75	152.28	2,736,399
2020-03-24	151.85	154.00	145.50	146.93	2,904,653
2020-03-23	141.55	159.00	141.55	149.68	2,578,558
2020-03-20	163.85	165.45	149.30	150.25	2,633,560
2020-03-19	160.25	174.00	151.40	161.43	3,270,652
2020-03-18	150.85	164.80	145.75	147.38	2,539,565
2020-03-17	148.45	149.25	139.45	143.95	15,421,275
2020-03-16	131.20	131.20	119.25	133.88	3,765,856
2020-03-13	142.10	146.10	135.55	137.08	4,720,961
2020-03-12	148.85	149.20	137.45	152.18	2,910,556
2020-03-11	156.55	160.45	153.40	153.83	3,055,318
2020-03-10	156.55	162.30	152.20	155.10	7,174,933
2020-03-09	158.40	159.75	151.25	166.95	6,978,944
2020-03-06	162.50	167.40	159.75	166.95	10,275,983
2020-03-05	164.80	167.35	162.35	164.38	5,283,594
2020-03-04	162.45	164.80	159.35	161.28	4,566,937
2020-03-03	164.05	167.60	161.60	161.73	3,491,924
2020-03-02	164.85	166.95	159.20	162.43	3,597,016
2020-02-28	158.60	165.70	154.60	163.75	7,713,255
2020-02-27	167.50	169.05	160.50	171.35	5,619,251
2020-02-26	165.45	171.65	164.05	167.43	3,585,574
2020-02-25	173.25	175.00	167.80	172.53	3,099,649
2020-02-24	176.20	176.20	171.75	178.65	3,941,186
2020-02-21	181.15	181.80	177.55	178.65	3,850,462
2020-02-20	175.00	184.30	174.90	182.88	5,906,567
2020-02-19	178.95	178.95	171.00	173.13	6,986,501
2020-02-18	183.80	184.50	178.80	178.88	2,952,309
2020-02-17	182.00	186.50	181.55	183.73	3,332,935
2020-02-14	179.85	184.25	177.95	180.98	5,230,239
2020-02-13	176.95	178.50	174.00	177.73	8,805,513
2020-02-12	176.35	179.30	174.40	177.10	3,959,194
2020-02-11	173.70	179.00	172.50	175.15	6,056,663
2020-02-10	176.85	179.80	174.65	176.55	7,618,595
2020-02-07	175.30	178.80	171.50	177.33	8,344,411
2020-02-06	175.00	180.45	168.05	179.90	15,503,125
2020-02-05	192.55	192.80	188.10	189.33	5,147,283
2020-02-04	191.90	195.65	189.35	190.88	5,053,321
2020-02-03	201.00	201.90	193.90	195.13	3,542,596
2020-01-31	201.70	203.50	198.45	202.20	1,290,164
2020-01-30	204.10	205.60	200.50	202.20	1,881,007
2020-01-29	205.00	206.20	201.80	204.55	2,044,997
2020-01-28	198.20	204.80	197.15	203.35	2,652,950
2020-01-27	202.00	202.00	197.70	198.10	3,037,364
2020-01-24	206.90	207.70	202.70	203.30	1,620,164
2020-01-23	209.50	210.10	203.70	203.90	2,196,569
2020-01-22	207.00	208.60	203.60	207.95	2,989,276
2020-01-21	210.00	210.00	206.40	206.85	2,077,651
2020-01-20	212.70	213.30	209.90	210.30	1,995,923
2020-01-17	214.40	215.90	212.70	213.70	2,357,945
2020-01-16	219.10	221.10	212.70	214.10	3,807,872
2020-01-15	220.50	223.80	218.80	219.25	10,116,278
2020-01-14	216.10	221.40	216.10	219.75	2,196,032
2020-01-13	220.00	223.30	215.50	216.80	2,466,994
2020-01-10	225.00	227.90	220.80	221.60	2,769,047
2020-01-09	224.50	229.60	223.90	226.60	2,839,098
2020-01-08	221.80	225.30	221.00	224.25	1,780,023
2020-01-07	223.90	226.30	222.70	223.95	1,685,430
2020-01-06	226.20	226.20	220.90	221.45	2,365,801
2020-01-03	227.20	229.70	225.60	225.75	2,138,495
2020-01-02	227.50	233.40	227.50	232.45	2,316,814
2019-12-31	229.30	230.60	225.90	227.20	1,395,232
2019-12-30	234.20	235.40	230.20	230.75	2,924,801
2019-12-27	234.00	235.90	232.40	234.00	2,323,862
2019-12-24	234.70	236.80	232.70	234.05	1,080,100
2019-12-23	238.60	239.30	234.20	235.25	3,160,811
2019-12-20	234.20	239.10	233.90	238.55	6,967,520
2019-12-19	237.10	240.00	235.00	235.05	4,738,154
2019-12-18	239.10	243.20	233.20	238.90	5,676,548
2019-12-17	251.60	251.60	238.80	242.15	4,863,151
2019-12-16	238.30	253.80	238.30	252.90	16,760,747
2019-12-13	250.00	258.60	236.20	236.95	9,688,275
2019-12-12	231.20	234.20	229.20	233.15	4,440,898
2019-12-11	226.70	231.60	225.00	229.55	6,103,783
2019-12-10	223.00	227.40	220.40	226.50	4,095,042
2019-12-09	214.70	223.00	214.70	221.15	3,431,182
2019-12-06	213.50	216.80	213.50	213.35	954,736
2019-12-05	214.50	214.80	212.00	219.10	3,171,338
2019-12-04	215.30	220.50	214.80	219.10	4,388,284
2019-12-03	213.80	217.40	212.00	215.75	3,910,418
2019-12-02	207.00	217.80	206.70	213.60	5,519,560
2019-11-29	213.50	216.70	207.70	208.10	5,352,718
2019-11-28	212.50	218.30	212.10	216.45	6,374,648
2019-11-27	208.30	214.30	206.30	211.15	6,270,803
2019-11-26	205.00	208.60	202.90	206.50	6,755,430
2019-11-25	200.40	204.00	195.50	202.00	5,065,359
2019-11-22	200.90	204.60	198.25	200.10	13,801,223
2019-11-21	205.00	208.30	190.15	199.35	18,731,765
2019-11-20	229.30	231.30	226.70	230.15	4,744,612
2019-11-19	231.90	234.20	230.00	232.25	5,617,107
2019-11-18	233.10	235.40	227.80	229.00	5,253,320
2019-11-15	228.00	233.30	224.70	232.95	3,064,326
2019-11-14	229.00	231.00	225.10	225.15	4,213,719
2019-11-13	225.90	238.50	220.80	231.70	7,266,776
2019-11-12	223.50	228.20	221.00	227.45	3,842,759
2019-11-11	216.30	224.20	216.00	223.85	3,009,585
2019-11-08	221.60	223.80	218.00	218.55	3,103,977
2019-11-07	216.80	224.00	215.90	223.00	3,510,891
2019-11-06	220.10	222.00	214.20	215.40	2,813,402
2019-11-05	219.90	221.00	216.80	220.45	1,993,956
2019-11-04	219.30	221.30	217.60	218.40	2,365,510
2019-11-01	213.10	217.80	210.70	216.15	2,571,898
2019-10-31	210.60	213.60	208.40	211.90	1,126,639
2019-10-30	210.50	214.20	208.10	210.75	3,167,260
2019-10-29	217.40	218.30	208.00	222.00	3,332,785
2019-10-28	218.30	222.20	215.80	222.00	2,086,637
2019-10-25	218.50	219.80	213.90	215.50	2,489,211
2019-10-24	223.00	225.30	218.70	219.70	1,732,717
2019-10-23	218.30	225.00	217.20	221.65	3,249,287
2019-10-22	226.10	229.10	216.60	218.70	3,766,319
2019-10-21	220.20	229.10	220.20	228.15	5,600,456
2019-10-18	219.10	225.50	219.10	220.50	4,182,694
2019-10-17	211.80	225.30	211.80	219.30	5,404,705
2019-10-16	216.90	218.80	202.80	217.10	8,329,861
2019-10-15	213.90	220.30	209.30	217.40	4,151,639
2019-10-14	216.70	216.70	207.20	211.80	3,787,068
2019-10-11	201.80	220.60	201.80	219.60	9,120,160
2019-10-10	198.20	203.60	198.20	197.88	3,133,508
2019-10-09	197.55	199.20	194.85	197.88	5,216,720
2019-10-08	199.50	199.60	191.90	195.80	4,989,319
2019-10-07	200.90	201.80	197.00	198.38	5,450,650
2019-10-04	200.00	202.00	197.45	200.30	2,779,140
2019-10-03	204.90	204.90	197.60	200.95	3,058,885
2019-10-02	209.20	209.50	202.90	208.25	1,975,967
2019-10-01	212.80	214.35	207.50	208.25	5,266,720
2019-09-30	214.10	214.90	211.50	211.85	2,476,131
2019-09-27	212.10	213.90	210.80	212.95	2,093,112
2019-09-26	213.00	215.80	210.00	210.10	4,498,998
2019-09-25	209.30	213.40	209.00	213.50	2,053,935
2019-09-24	214.70	216.50	209.20	211.50	4,626,413
2019-09-23	223.70	223.70	216.90	219.25	3,787,100
2019-09-20	225.90	232.30	222.70	224.90	10,530,842
2019-09-19	216.10	224.50	216.10	224.10	3,402,967
2019-09-18	225.00	227.20	216.30	218.90	5,052,422
2019-09-17	227.20	228.60	220.70	226.90	4,396,583
2019-09-16	229.20	230.30	224.50	229.45	3,405,458
2019-09-13	225.10	230.10	225.10	229.10	3,726,530
2019-09-12	231.00	231.00	221.80	225.75	4,039,466
2019-09-11	230.60	232.90	228.90	229.40	5,376,385
2019-09-10	222.50	229.60	222.50	228.85	8,330,933
2019-09-09	226.40	226.40	222.10	223.00	3,165,763
2019-09-06	223.10	225.80	219.50	224.70	3,075,975
2019-09-05	217.30	224.30	217.30	222.20	4,701,403
2019-09-04	209.40	219.70	209.40	217.05	5,213,322
2019-09-03	204.50	210.80	204.40	209.25	3,597,650
2019-09-02	204.90	210.00	204.90	207.45	1,874,025
2019-08-30	208.70	210.20	204.80	204.90	2,872,913
2019-08-29	203.40	208.00	203.40	204.50	1,262,389
2019-08-28	205.30	208.30	203.10	204.50	3,978,163
2019-08-27	201.00	209.50	200.10	207.35	6,340,916
2019-08-23	198.05	203.20	197.05	198.83	2,269,457
2019-08-22	190.55	204.40	190.55	198.83	5,266,725
2019-08-21	190.00	192.65	189.55	190.93	12,380,956
2019-08-20	198.55	198.55	188.15	190.33	14,534,961
2019-08-19	194.50	199.80	194.40	199.40	8,354,210
2019-08-16	189.60	193.50	189.30	192.95	3,795,110
2019-08-15	194.90	196.20	186.90	187.43	6,375,916
2019-08-14	205.00	205.20	192.50	194.90	6,290,453
2019-08-13	204.20	208.00	200.90	204.60	3,251,827
2019-08-12	209.90	211.50	204.50	205.05	2,901,063
2019-08-09	210.30	211.70	207.10	208.95	4,913,083
2019-08-08	208.80	211.40	207.70	210.20	4,791,232
2019-08-07	206.70	208.40	204.80	206.75	3,563,779
2019-08-06	204.40	209.00	204.40	205.35	4,406,321
2019-08-05	207.60	208.20	204.70	205.00	6,786,063
2019-08-02	210.00	211.10	207.70	210.55	5,420,679
2019-08-01	209.80	214.40	208.80	212.90	3,957,113
2019-07-31	208.80	213.30	208.80	210.35	8,712,112
2019-07-30	209.20	211.60	207.80	208.95	6,178,502
2019-07-29	209.00	212.00	206.70	209.25	3,865,776
2019-07-26	211.40	213.90	206.50	208.25	6,505,205
2019-07-25	209.30	213.20	205.20	210.05	7,633,396
2019-07-24	225.50	226.80	217.00	224.90	8,024,177
2019-07-23	225.00	228.90	223.20	226.40	3,993,239
2019-07-22	221.90	226.80	221.50	223.05	5,789,560
2019-07-19	218.30	222.20	217.10	221.30	3,440,509
2019-07-18	218.50	219.20	214.80	216.00	6,107,926
2019-07-17	219.60	221.40	216.10	219.20	4,161,811
2019-07-16	219.00	220.90	216.60	219.80	4,533,456
2019-07-15	218.80	219.40	214.80	216.75	2,988,137
2019-07-12	213.00	218.90	213.00	217.70	4,432,532
2019-07-11	211.70	214.10	209.30	211.90	2,950,902
2019-07-10	210.10	214.50	209.50	210.45	3,212,545
2019-07-09	210.70	211.60	207.30	211.40	4,080,304
2019-07-08	211.80	215.80	209.60	211.20	5,399,394
2019-07-05	214.00	214.80	210.40	210.80	3,690,971
2019-07-04	212.80	216.20	212.80	214.85	2,690,917
2019-07-03	209.00	213.20	206.40	211.75	4,751,488
2019-07-02	210.40	210.70	205.80	210.20	3,548,607
2019-07-01	216.40	218.10	210.00	210.75	3,739,467
2019-06-28	211.50	214.80	208.40	211.95	4,929,838
2019-06-27	199.30	212.10	199.30	211.55	10,994,605
2019-06-26	197.95	203.30	197.15	202.20	6,268,890
2019-06-25	202.00	204.60	193.40	196.18	15,047,153
2019-06-24	207.40	208.10	203.90	205.55	5,392,746
2019-06-21	206.40	211.30	205.90	206.45	3,288,947
2019-06-20	207.10	208.80	205.90	206.45	6,464,120
2019-06-19	204.70	207.00	202.10	206.05	5,005,014
2019-06-18	202.80	207.30	198.40	204.95	7,379,700
2019-06-17	204.40	206.30	200.50	204.30	5,021,761
2019-06-14	198.30	203.00	197.30	200.30	5,469,324
2019-06-13	196.25	201.10	195.55	196.80	9,127,554
2019-06-12	198.30	202.70	195.05	196.08	6,729,052
2019-06-11	202.90	203.90	198.85	199.63	5,452,231
2019-06-10	197.60	203.30	196.70	201.10	4,653,180
2019-06-07	199.10	201.90	194.45	195.73	18,588,519
2019-06-06	207.10	207.60	201.70	203.80	5,700,333
2019-06-05	199.45	208.00	196.25	207.15	16,940,178
2019-06-04	197.25	202.50	195.15	199.10	14,847,767
2019-06-03	203.00	203.00	194.00	195.03	10,190,941
2019-05-31	203.70	207.00	200.10	204.70	2,790,431
2019-05-30	203.30	207.70	202.50	204.70	6,126,171
2019-05-29	205.30	211.50	202.40	202.55	10,453,161
2019-05-28	210.80	214.60	206.50	210.40	86,764,852
2019-05-24	209.20	213.40	202.50	209.85	13,211,058
2019-05-23	221.90	221.90	192.00	198.50	16,604,968
2019-05-22	216.60	231.00	206.00	222.55	21,576,862
2019-05-21	233.60	235.90	211.40	215.40	14,141,044
2019-05-20	236.40	238.20	224.60	232.90	6,800,180
2019-05-17	235.10	238.20	233.00	237.10	5,960,903
2019-05-16	238.00	238.70	231.90	234.60	6,579,261
2019-05-15	238.80	241.40	233.30	237.70	7,020,677
2019-05-14	238.50	243.00	236.80	238.35	6,579,306
2019-05-13	243.10	243.70	237.00	238.45	3,772,136
2019-05-10	243.60	244.80	240.80	243.55	2,945,433
2019-05-09	241.10	243.90	238.10	240.50	3,956,037
2019-05-08	241.30	243.60	236.00	243.60	6,124,420
2019-05-07	247.10	251.30	241.50	242.25	4,549,549
2019-05-03	248.70	251.50	247.00	248.65	2,313,573
2019-05-02	248.50	250.80	246.10	248.05	3,379,373
2019-05-01	250.60	252.70	246.60	248.05	6,052,294
2019-04-30	254.00	256.60	251.20	252.45	3,761,760
2019-04-29	253.00	261.80	252.00	254.55	3,853,023
2019-04-26	246.70	255.70	246.70	254.00	4,539,894
2019-04-25	250.80	253.60	245.70	247.05	5,503,943
2019-04-24	259.70	261.70	249.90	252.50	10,055,020
2019-04-23	259.20	262.50	256.30	261.30	4,430,688

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852