SGC.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-06-27	105.10	105.10	101.70	104.70	130,612
2022-06-24	104.70	104.90	104.70	104.70	411,009
2022-06-23	104.70	105.00	104.70	104.90	281,871
2022-06-22	104.70	105.00	104.70	104.70	140,352
2022-06-21	105.20	105.50	104.70	104.80	194,552
2022-06-20	109.00	109.00	104.10	104.60	866,787
2022-06-17	104.80	105.20	104.70	104.70	567,971
2022-06-16	107.00	107.00	104.40	104.70	475,862
2022-06-15	103.60	105.20	102.40	104.70	657,438
2022-06-14	104.70	105.00	104.70	104.70	633,726
2022-06-13	104.60	104.90	101.90	104.60	374,450
2022-06-10	104.70	105.10	104.70	104.70	375,585
2022-06-09	104.70	104.90	104.70	104.70	284,090
2022-06-08	104.60	105.00	104.60	104.70	618,071
2022-06-07	105.90	105.90	104.20	104.80	827,448
2022-06-06	105.00	105.40	104.10	104.30	3,426,352
2022-06-03	104.70	104.70	104.70	104.70	0
2022-06-02	104.70	104.70	104.70	104.70	0
2022-06-01	104.80	105.30	104.50	104.70	634,560
2022-05-31	99.65	105.40	99.65	105.00	676,037
2022-05-30	106.00	106.00	104.30	104.70	436,207
2022-05-27	105.00	105.20	104.30	105.00	635,222
2022-05-26	104.00	105.10	104.00	104.70	499,796
2022-05-25	105.00	105.30	104.50	104.80	3,445,897
2022-05-24	105.00	105.30	104.20	105.00	724,864
2022-05-23	100.50	105.00	100.50	104.70	2,527,837
2022-05-20	105.00	105.00	103.90	104.60	363,999
2022-05-19	100.00	104.60	99.10	104.40	5,128,617
2022-05-18	104.30	104.70	104.10	104.10	6,302,698
2022-05-17	104.00	105.00	104.00	104.40	9,997,169
2022-05-16	104.70	104.80	104.10	104.20	4,775,770
2022-05-13	105.80	106.20	104.60	104.60	336,319
2022-05-12	105.00	105.20	104.60	104.70	666,100
2022-05-11	106.50	106.50	104.60	104.80	1,069,247
2022-05-10	105.00	106.20	104.60	105.00	579,703
2022-05-09	104.90	105.30	104.60	105.00	1,742,854
2022-05-06	105.60	106.40	105.10	105.20	555,234
2022-05-05	105.00	105.80	104.60	105.40	829,260
2022-05-04	105.00	105.90	105.00	105.00	627,916
2022-05-03	105.50	105.90	105.10	105.10	365,706
2022-05-02	105.10	105.10	105.10	105.10	0
2022-04-29	105.50	105.50	105.00	105.10	2,787,080
2022-04-28	108.00	108.00	105.00	105.10	1,600,093
2022-04-27	105.10	105.20	105.00	105.10	15,104,806
2022-04-26	106.20	106.40	105.10	105.10	5,660,443
2022-04-25	105.80	105.90	105.30	105.30	536,358
2022-04-22	105.20	106.40	105.20	105.40	1,002,740
2022-04-21	105.80	106.40	105.20	105.20	493,165
2022-04-20	105.80	105.80	105.00	105.20	341,964
2022-04-19	105.10	105.90	105.10	105.20	340,349
2022-04-18	105.60	105.60	105.60	105.60	0
2022-04-15	105.60	105.60	105.60	105.60	0
2022-04-14	105.30	106.00	105.30	105.60	199,874
2022-04-13	105.70	105.90	105.40	105.40	610,535
2022-04-12	105.60	106.00	105.00	105.00	903,037
2022-04-11	105.10	106.40	105.10	105.40	752,486
2022-04-08	105.00	106.10	105.00	105.60	1,060,618
2022-04-07	105.10	106.60	105.10	105.40	961,516
2022-04-06	105.40	106.30	105.20	105.40	1,466,848
2022-04-05	105.10	107.40	105.10	105.50	684,743
2022-04-04	105.20	105.70	105.00	105.50	2,233,983
2022-04-01	106.30	107.80	105.00	105.00	2,111,768
2022-03-31	106.40	106.40	105.00	106.20	2,368,469
2022-03-30	105.00	105.40	105.00	105.00	7,165,692
2022-03-29	105.10	105.60	104.90	105.20	949,331
2022-03-28	105.10	106.10	105.00	105.00	1,376,155
2022-03-25	105.00	106.10	105.00	105.50	661,301
2022-03-24	107.00	107.00	105.30	105.50	502,116
2022-03-23	105.00	106.60	105.00	105.30	2,965,529
2022-03-22	109.00	109.00	105.00	105.00	6,285,132
2022-03-21	105.30	105.80	104.60	104.60	37,227,550
2022-03-18	105.00	105.70	105.00	105.10	8,017,562
2022-03-17	104.50	106.90	104.40	105.10	8,299,482
2022-03-16	104.50	104.50	104.30	104.50	11,125,612
2022-03-15	104.50	104.70	104.20	104.50	4,410,168
2022-03-14	104.40	104.80	104.40	104.50	2,806,816
2022-03-11	104.50	104.90	104.50	104.70	7,336,063
2022-03-10	104.40	105.20	104.40	104.70	19,498,869
2022-03-09	104.20	105.40	103.60	105.00	111,250,978
2022-03-08	77.00	81.00	73.75	76.55	14,621,343
2022-03-07	78.30	82.85	67.20	78.00	4,809,432
2022-03-04	79.70	79.70	70.70	75.45	4,864,979
2022-03-03	79.45	82.00	75.20	79.00	2,472,831
2022-03-02	84.05	84.25	80.00	82.00	4,106,815
2022-03-01	89.70	89.70	79.50	84.00	3,126,789
2022-02-28	85.00	89.00	84.75	86.00	5,054,673
2022-02-25	85.90	90.20	82.90	90.20	823,636
2022-02-24	88.00	88.00	84.00	84.35	549,815
2022-02-23	87.95	92.90	86.60	87.60	426,854
2022-02-22	87.20	91.70	87.20	89.10	970,034
2022-02-21	94.90	95.05	89.60	90.45	1,589,332
2022-02-18	95.15	97.75	92.60	94.90	772,896
2022-02-17	97.00	98.60	94.70	95.85	1,198,604
2022-02-16	99.45	99.45	97.05	99.45	568,944
2022-02-15	98.00	101.10	96.95	99.25	3,712,956
2022-02-14	94.70	99.35	94.00	98.25	661,187
2022-02-11	101.50	101.50	96.85	98.00	558,707
2022-02-10	99.00	101.30	97.30	98.35	2,025,290
2022-02-09	94.30	98.00	93.10	96.40	2,457,305
2022-02-08	92.80	93.55	88.40	89.25	747,848
2022-02-07	87.60	91.00	87.35	89.25	342,489
2022-02-04	89.65	89.85	87.65	89.85	194,128
2022-02-03	90.30	91.60	88.20	89.00	238,282
2022-02-02	92.75	94.30	89.75	90.15	403,110
2022-02-01	88.35	93.60	87.15	92.85	948,876
2022-01-31	89.25	92.90	85.00	91.05	2,908,792
2022-01-28	94.30	94.30	88.60	90.05	771,304
2022-01-27	91.10	93.25	85.30	92.80	761,970
2022-01-26	92.55	94.25	90.10	90.10	543,363
2022-01-25	91.55	94.30	89.30	91.60	1,794,928
2022-01-24	92.55	92.75	89.65	90.45	1,798,398
2022-01-21	94.00	94.05	91.55	92.50	614,983
2022-01-20	96.65	96.65	90.00	92.85	608,089
2022-01-19	92.65	95.95	92.35	92.85	1,505,862
2022-01-18	89.50	93.20	89.50	92.50	734,599
2022-01-17	91.85	92.70	88.85	91.80	442,783
2022-01-14	91.55	93.00	90.95	92.00	609,924
2022-01-13	94.00	94.00	89.45	93.65	682,082
2022-01-12	86.35	91.95	86.35	90.50	765,562
2022-01-11	92.00	92.00	89.45	89.45	836,249
2022-01-10	90.10	92.35	88.40	88.40	1,508,600
2022-01-07	90.15	91.00	88.60	90.15	235,194
2022-01-06	87.80	91.95	87.80	89.30	288,266
2022-01-05	93.30	93.30	91.25	91.25	861,623
2022-01-04	91.85	93.30	89.50	91.70	1,404,873
2022-01-03	89.75	89.75	89.75	89.75	0
2021-12-31	87.30	90.60	86.55	89.75	177,051
2021-12-30	88.00	88.00	84.40	86.80	385,290
2021-12-29	88.40	92.00	85.20	86.35	1,110,623
2021-12-28	90.20	90.20	90.20	90.20	0
2021-12-27	90.20	90.20	90.20	90.20	0
2021-12-24	90.00	90.90	87.65	90.20	865,070
2021-12-23	84.65	89.60	84.65	87.00	2,009,865
2021-12-22	84.00	86.10	80.50	84.65	5,364,286
2021-12-21	85.40	85.40	81.35	81.35	3,044,488
2021-12-20	83.50	88.20	81.50	82.25	2,321,424
2021-12-17	83.00	87.30	80.55	84.00	22,573,385
2021-12-16	80.60	84.80	78.55	81.00	3,774,977
2021-12-15	81.50	83.45	80.60	80.60	10,423,480
2021-12-14	73.10	84.30	73.10	82.85	4,735,448
2021-12-13	76.00	76.00	72.70	75.00	1,265,227
2021-12-10	71.80	75.15	71.80	73.45	1,388,328
2021-12-09	79.80	79.80	74.45	75.10	708,498
2021-12-08	75.80	79.55	73.40	76.50	1,809,944
2021-12-07	71.95	78.25	71.95	76.65	862,632
2021-12-06	69.00	75.80	69.00	75.00	688,021
2021-12-03	73.00	74.30	69.10	69.10	736,620
2021-12-02	72.30	72.40	69.90	71.60	302,791
2021-12-01	66.95	71.80	66.95	70.50	778,757
2021-11-30	68.00	70.20	67.15	68.45	967,373
2021-11-29	69.90	74.10	68.00	68.85	926,242
2021-11-26	73.00	73.00	69.20	70.20	951,707
2021-11-25	73.65	77.30	73.65	75.60	318,898
2021-11-24	74.60	76.20	74.05	75.10	226,520
2021-11-23	71.75	75.80	71.75	74.50	346,515
2021-11-22	78.45	78.45	72.60	74.35	556,762
2021-11-19	81.00	81.00	74.10	75.40	677,104
2021-11-18	81.00	81.00	75.85	77.65	435,526
2021-11-17	77.60	78.95	77.05	77.80	439,774
2021-11-16	77.45	80.00	77.00	77.35	613,712
2021-11-15	80.00	80.00	76.20	76.40	836,635
2021-11-12	82.40	82.40	76.15	76.65	1,580,990
2021-11-11	80.00	81.80	77.10	80.45	439,604
2021-11-10	83.80	85.90	80.15	80.15	696,856
2021-11-09	83.95	85.60	81.75	82.95	502,222
2021-11-08	85.00	86.55	84.70	85.70	369,267
2021-11-05	84.10	88.30	82.45	87.15	1,062,829
2021-11-04	83.00	84.50	82.10	83.40	453,395
2021-11-03	82.70	83.40	82.00	83.05	453,291
2021-11-02	83.00	83.40	81.95	82.60	882,408
2021-11-01	80.90	83.85	80.90	83.20	860,784
2021-10-29	80.90	80.90	77.85	79.65	434,458
2021-10-28	76.25	80.10	76.25	79.65	369,804
2021-10-27	87.20	87.20	79.30	80.00	756,419
2021-10-26	76.50	83.50	76.50	83.05	819,427
2021-10-25	75.00	78.80	74.45	77.35	515,080
2021-10-22	73.80	76.60	73.80	76.60	690,166
2021-10-21	74.90	77.55	74.65	74.75	389,981
2021-10-20	77.00	78.60	75.85	76.85	908,088
2021-10-19	80.35	80.35	77.85	78.25	768,877
2021-10-18	83.00	83.00	78.70	79.55	578,785
2021-10-15	77.65	82.70	77.65	82.20	1,065,166
2021-10-14	80.45	82.25	80.10	81.55	526,294
2021-10-13	82.35	82.40	78.45	80.05	972,952
2021-10-12	82.95	83.60	80.70	81.85	593,173
2021-10-11	81.35	83.70	81.30	82.95	683,669
2021-10-08	76.95	83.30	76.95	81.30	274,551
2021-10-07	80.45	81.45	78.50	79.50	806,590
2021-10-06	82.00	82.95	80.15	80.55	840,018
2021-10-05	86.60	86.60	82.35	83.50	825,605
2021-10-04	86.35	86.35	83.75	84.45	825,048
2021-10-01	88.00	88.00	80.70	85.95	708,651
2021-09-30	90.40	90.40	83.60	84.40	1,290,682
2021-09-29	89.55	89.55	85.45	86.60	1,814,353
2021-09-28	92.50	92.50	87.75	88.55	3,047,471
2021-09-27	86.75	92.55	86.75	92.50	2,663,131
2021-09-24	85.50	87.25	82.50	86.15	2,970,095
2021-09-23	82.50	83.55	82.00	83.10	903,975
2021-09-22	83.15	85.25	81.30	82.00	4,851,578
2021-09-21	78.75	86.50	77.00	86.40	15,107,222
2021-09-20	70.65	70.65	65.00	68.05	1,149,690
2021-09-17	69.20	70.85	66.85	66.85	3,113,793
2021-09-16	67.65	69.85	66.50	68.90	1,484,123
2021-09-15	70.00	71.00	65.05	66.40	2,565,908
2021-09-14	66.00	71.40	66.00	70.45	1,897,102
2021-09-13	66.00	68.85	66.00	68.85	625,696
2021-09-10	69.30	69.60	66.80	67.05	681,654
2021-09-09	68.20	69.35	66.95	69.35	1,060,146
2021-09-08	70.15	71.25	67.00	69.35	964,942
2021-09-07	70.20	72.35	68.40	68.40	893,122
2021-09-06	72.10	72.10	69.70	69.95	566,680
2021-09-03	73.90	73.90	70.15	71.35	656,780
2021-09-02	71.05	71.70	69.50	70.90	1,902,644
2021-09-01	71.05	73.60	70.85	70.85	748,780
2021-08-31	74.75	74.75	70.05	71.75	449,780
2021-08-30	72.60	72.60	72.60	72.60	0
2021-08-27	72.55	73.10	71.35	72.60	445,491
2021-08-26	72.05	73.60	72.05	73.05	306,793
2021-08-25	72.60	74.50	72.45	72.95	1,185,636
2021-08-24	71.95	74.95	71.95	72.75	771,603
2021-08-23	69.55	74.20	69.55	72.90	1,008,182
2021-08-20	70.20	70.35	68.05	69.05	986,188
2021-08-19	71.05	72.25	68.80	70.20	914,507
2021-08-18	71.45	73.50	71.10	72.55	375,458
2021-08-17	72.35	73.50	70.95	71.75	723,871
2021-08-16	73.70	74.25	72.75	73.35	737,613
2021-08-13	75.00	75.35	72.90	75.00	1,152,763
2021-08-12	75.40	75.45	73.40	73.60	1,782,170
2021-08-11	76.00	77.70	74.10	75.00	819,086
2021-08-10	76.35	77.00	75.20	76.80	591,564
2021-08-09	77.00	77.25	73.75	76.55	927,218
2021-08-06	76.15	77.20	74.25	75.00	618,164
2021-08-05	74.50	76.45	72.75	76.45	623,976
2021-08-04	77.15	77.15	72.90	73.00	498,328
2021-08-03	74.25	74.80	72.30	73.40	857,172
2021-08-02	78.25	78.25	74.60	74.60	791,373
2021-07-30	75.90	76.50	74.00	74.65	1,171,522
2021-07-29	76.70	76.90	74.40	76.00	871,094
2021-07-28	76.40	78.70	75.05	75.30	1,202,956
2021-07-27	77.00	77.80	75.05	75.50	1,077,428
2021-07-26	69.95	76.40	69.95	75.70	1,321,670
2021-07-23	71.00	74.00	70.95	71.75	793,151
2021-07-22	71.40	75.20	70.50	70.50	1,429,473
2021-07-21	66.50	72.65	66.35	71.10	1,535,183
2021-07-20	65.55	66.85	64.35	66.50	1,938,679
2021-07-19	68.00	68.90	64.00	65.55	2,857,298
2021-07-16	71.75	73.25	67.70	69.15	2,800,825
2021-07-15	74.00	74.00	71.05	71.60	1,361,726
2021-07-14	75.30	75.30	71.80	72.20	1,227,923
2021-07-13	81.30	81.30	74.90	75.40	1,897,608
2021-07-12	81.50	81.50	77.50	77.60	1,789,039
2021-07-09	81.30	82.30	80.90	81.45	1,194,419
2021-07-08	83.85	83.85	80.60	81.55	2,990,754
2021-07-07	85.30	87.80	82.60	83.70	1,268,885
2021-07-06	87.50	88.70	85.75	85.75	1,338,409
2021-07-05	84.60	86.70	82.20	86.70	1,410,621
2021-07-02	88.00	88.00	81.95	83.00	2,216,940
2021-07-01	80.95	87.50	80.75	86.85	1,959,350
2021-06-30	85.70	85.70	79.95	82.10	1,792,227
2021-06-29	81.95	84.60	78.65	82.10	1,452,168
2021-06-28	87.00	87.00	80.60	80.75	1,639,476
2021-06-25	88.00	88.00	84.40	84.95	851,768
2021-06-24	86.00	88.75	85.00	85.15	601,999
2021-06-23	90.00	90.00	85.80	88.00	1,079,582
2021-06-22	89.00	90.85	87.15	88.45	724,061
2021-06-21	83.00	87.40	81.80	86.80	683,675
2021-06-18	87.85	87.85	84.15	84.15	3,646,395
2021-06-17	85.40	88.95	85.40	86.60	544,765
2021-06-16	86.00	87.80	85.55	86.90	605,155
2021-06-15	90.00	90.00	86.55	86.75	609,962
2021-06-14	85.10	91.30	85.10	88.70	1,336,206
2021-06-11	89.00	89.00	85.75	87.90	952,958
2021-06-10	89.00	89.00	86.20	86.50	2,117,834
2021-06-09	86.00	88.90	86.00	87.10	646,582
2021-06-08	90.55	90.80	87.05	87.05	868,311
2021-06-07	89.05	90.15	85.45	89.40	1,105,681
2021-06-04	88.60	88.60	85.65	85.75	785,241
2021-06-03	90.00	90.00	86.65	87.75	875,109
2021-06-02	86.85	89.00	86.70	87.15	968,846
2021-06-01	91.15	91.15	86.75	88.15	1,059,996
2021-05-28	85.55	90.30	85.55	87.00	835,961
2021-05-27	88.25	91.10	88.25	89.75	1,424,448
2021-05-26	92.00	92.00	86.95	88.60	924,045
2021-05-25	88.05	90.40	87.45	88.20	1,461,067
2021-05-24	85.35	88.45	85.10	87.85	1,352,881
2021-05-21	89.35	90.25	87.75	88.00	691,236
2021-05-20	90.50	90.70	88.00	89.30	957,423
2021-05-19	92.00	92.00	88.25	90.00	1,516,989
2021-05-18	92.50	92.50	88.10	89.25	1,401,305
2021-05-17	92.25	92.25	87.35	88.10	883,275
2021-05-14	87.00	88.70	84.20	88.30	1,474,321
2021-05-13	88.00	88.00	82.40	84.40	2,181,370
2021-05-12	91.50	91.50	85.60	87.45	1,382,627
2021-05-11	85.05	89.75	83.20	87.15	2,095,721
2021-05-10	88.50	90.35	86.55	88.55	1,907,914
2021-05-07	84.00	88.90	84.00	88.60	2,039,014
2021-05-06	87.70	88.00	83.65	84.75	1,844,349
2021-05-05	84.00	88.80	84.00	86.30	1,484,723
2021-05-04	88.50	92.20	87.30	87.75	2,270,656
2021-04-30	89.10	92.35	87.35	90.10	2,352,612
2021-04-29	93.10	93.65	87.25	88.80	4,868,112
2021-04-28	96.00	96.00	90.50	91.95	21,241,026
2021-04-27	104.90	104.90	99.05	99.70	1,029,114
2021-04-26	104.90	104.90	100.80	100.90	874,793
2021-04-23	103.00	105.10	101.70	103.00	1,103,790
2021-04-22	102.90	103.00	99.70	102.00	846,731
2021-04-21	98.35	102.80	98.35	101.60	1,048,153
2021-04-20	103.10	104.50	99.40	99.40	1,401,144
2021-04-19	108.50	108.50	102.80	103.00	762,137
2021-04-16	106.00	106.60	102.10	103.90	527,930
2021-04-15	110.00	110.00	104.80	105.00	1,421,918
2021-04-14	104.00	110.20	101.10	108.10	2,766,343
2021-04-13	98.00	103.90	98.00	102.20	1,195,390
2021-04-12	100.60	102.70	99.20	100.50	992,894
2021-04-09	105.00	105.00	99.70	100.40	1,566,361
2021-04-08	109.00	109.00	102.70	103.30	2,158,400
2021-04-07	108.80	110.20	106.00	107.40	1,297,310
2021-04-06	103.00	109.50	102.90	107.00	2,606,973
2021-04-01	104.60	104.60	99.85	101.20	774,363
2021-03-31	103.00	104.00	100.40	100.40	1,487,252
2021-03-30	99.10	104.50	99.10	103.50	2,040,800
2021-03-29	98.00	101.80	98.00	98.75	2,407,386
2021-03-26	96.85	101.30	92.80	99.25	3,082,505
2021-03-25	90.20	94.40	90.20	93.80	910,430
2021-03-24	92.85	96.05	90.20	94.80	1,098,520
2021-03-23	93.95	94.00	91.50	92.70	935,771
2021-03-22	96.50	96.80	92.90	93.90	1,304,476
2021-03-19	95.00	96.70	93.40	95.05	3,377,706
2021-03-18	94.00	97.00	93.30	95.55	1,671,286
2021-03-17	95.00	97.05	94.60	97.00	1,390,505
2021-03-16	96.00	99.75	95.50	96.40	1,788,647
2021-03-15	99.00	100.90	96.60	97.50	1,926,754
2021-03-12	96.00	99.25	96.00	98.50	1,501,870
2021-03-11	96.60	99.10	96.60	98.35	2,073,031
2021-03-10	98.00	101.50	96.30	98.00	2,028,105
2021-03-09	99.00	99.05	97.25	98.00	3,130,715
2021-03-08	94.70	98.35	94.70	98.15	1,047,236
2021-03-05	94.00	97.80	93.55	94.70	1,762,730
2021-03-04	98.00	98.15	94.40	97.45	1,967,754
2021-03-03	91.60	97.60	91.60	95.75	4,789,550
2021-03-02	97.00	97.50	93.70	93.70	1,335,884
2021-03-01	96.60	97.00	94.40	96.00	1,430,888
2021-02-26	92.30	94.80	90.55	93.00	1,425,738
2021-02-25	96.00	97.90	92.80	93.50	2,918,558
2021-02-24	91.70	95.70	90.40	94.25	2,192,315
2021-02-23	91.00	97.70	89.15	91.70	4,392,153
2021-02-22	87.25	91.20	84.70	90.45	1,404,317
2021-02-19	86.05	88.25	84.70	84.70	2,608,945
2021-02-18	89.75	90.00	84.35	84.95	1,621,170
2021-02-17	86.70	89.95	86.00	87.95	1,962,498
2021-02-16	91.50	93.55	84.60	85.85	2,802,707
2021-02-15	80.05	89.70	79.95	89.50	4,188,559
2021-02-12	80.00	80.70	78.15	79.55	656,363
2021-02-11	80.55	80.60	78.95	80.00	2,178,228
2021-02-10	81.00	81.00	79.10	80.00	768,860
2021-02-09	81.50	81.50	78.55	79.95	748,642
2021-02-08	81.70	82.75	80.25	80.65	1,806,729
2021-02-05	79.10	81.65	78.15	81.50	3,353,234
2021-02-04	77.90	79.90	77.85	78.80	2,039,326
2021-02-03	75.50	77.80	75.50	77.25	996,724
2021-02-02	75.10	75.85	73.95	75.85	739,996
2021-02-01	72.50	75.65	72.50	74.20	1,308,150
2021-01-29	75.00	75.80	73.05	74.00	1,128,011
2021-01-28	72.70	75.95	69.90	74.65	1,434,604
2021-01-27	74.25	74.25	71.25	73.00	860,568
2021-01-26	70.00	75.50	68.05	72.60	1,384,537
2021-01-25	72.50	75.15	69.35	71.40	2,169,299
2021-01-22	79.00	79.00	72.50	74.35	1,580,725
2021-01-21	76.40	78.70	75.90	76.20	940,497
2021-01-20	78.20	79.00	77.40	79.00	358,408
2021-01-19	78.70	80.00	77.10	77.10	660,272
2021-01-18	77.40	79.70	76.65	79.70	435,407
2021-01-15	75.00	79.70	75.00	77.70	1,088,017
2021-01-14	73.80	79.30	73.80	78.15	450,814
2021-01-13	81.75	81.75	76.90	77.00	849,629
2021-01-12	78.70	80.30	76.50	79.35	2,424,235
2021-01-11	79.80	79.80	76.40	77.60	1,409,724
2021-01-08	76.00	79.50	76.00	78.50	3,093,835
2021-01-07	73.70	77.05	72.35	77.05	1,555,874
2021-01-06	71.20	75.75	71.20	75.05	1,114,924
2021-01-05	66.35	75.00	66.00	74.65	1,708,558
2021-01-04	77.90	77.90	68.70	68.90	3,161,676
2020-12-31	78.75	78.75	74.05	74.05	1,130,134
2020-12-30	79.95	79.95	76.50	76.50	947,394
2020-12-29	78.50	81.00	78.00	78.80	3,122,897
2020-12-24	78.80	80.05	76.95	77.55	1,021,618
2020-12-23	73.55	77.15	73.45	77.15	1,383,561
2020-12-22	69.00	74.60	69.00	73.50	2,301,237
2020-12-21	74.80	75.05	66.95	70.90	6,551,479
2020-12-18	75.75	78.40	75.30	78.30	1,577,819
2020-12-17	79.00	79.00	75.65	76.10	2,837,191
2020-12-16	78.00	80.40	75.75	76.75	2,951,835
2020-12-15	76.55	77.35	73.40	77.05	1,231,884
2020-12-14	75.30	78.15	73.85	74.75	3,456,843
2020-12-11	76.20	77.25	72.35	73.15	3,937,526
2020-12-10	80.35	81.30	73.80	79.35	4,016,183
2020-12-09	78.00	83.95	73.50	78.65	6,214,799
2020-12-08	76.00	78.45	73.90	73.95	4,360,968
2020-12-07	74.10	81.85	74.10	77.05	8,802,461
2020-12-04	68.30	75.85	68.30	73.50	4,131,536
2020-12-03	65.00	68.95	63.25	68.45	2,639,132
2020-12-02	63.45	64.90	62.20	64.05	1,636,904
2020-12-01	59.70	63.20	59.70	62.45	1,482,344
2020-11-30	61.55	62.50	59.35	60.55	2,473,494
2020-11-27	60.80	61.30	59.50	59.70	1,888,351
2020-11-26	62.15	63.00	60.55	61.95	1,301,765
2020-11-25	62.45	62.65	59.70	61.85	2,414,169
2020-11-24	59.35	62.25	59.35	60.65	4,867,385
2020-11-23	61.00	61.00	58.10	60.00	1,651,468
2020-11-20	58.00	60.05	57.55	58.40	1,301,800
2020-11-19	61.30	61.30	58.15	58.50	2,431,556
2020-11-18	59.00	60.55	58.45	59.95	2,438,171
2020-11-17	61.50	61.65	58.30	60.00	2,527,773
2020-11-16	61.50	61.75	59.25	60.00	4,994,585
2020-11-13	54.55	59.50	52.25	58.60	1,993,629
2020-11-12	61.30	64.80	55.25	55.85	4,788,084
2020-11-11	51.40	62.55	51.00	59.45	5,286,084
2020-11-10	48.98	56.00	48.96	52.00	4,579,385
2020-11-09	39.90	53.75	39.18	50.15	6,918,538
2020-11-06	37.72	39.60	37.72	38.70	852,063
2020-11-05	38.20	39.90	37.86	38.08	754,593
2020-11-04	39.00	40.00	37.00	39.10	2,070,285
2020-11-03	37.88	39.50	36.82	38.16	1,382,494
2020-11-02	37.30	37.82	36.00	37.82	999,370
2020-10-30	37.36	38.20	36.40	38.04	843,082
2020-10-29	38.00	38.00	35.92	36.98	1,535,552
2020-10-28	38.10	38.10	35.48	36.80	1,267,530
2020-10-27	40.82	40.82	37.72	37.72	1,716,700
2020-10-26	43.00	43.00	39.54	39.74	1,225,653
2020-10-23	40.46	42.66	40.20	42.00	1,663,591
2020-10-22	40.48	40.90	38.44	40.60	906,096
2020-10-21	40.80	40.82	38.70	39.34	1,196,211
2020-10-20	41.10	42.06	39.50	39.80	1,303,459
2020-10-16	37.20	39.00	37.20	37.50	918,133
2020-10-15	39.00	39.00	36.60	37.76	1,440,626
2020-10-14	38.98	38.98	36.62	38.06	1,176,989
2020-10-13	37.86	38.48	36.28	37.16	1,894,141
2020-10-12	40.86	41.12	37.40	37.82	2,920,609
2020-10-09	42.18	44.00	40.06	40.86	4,045,150
2020-10-08	38.00	42.02	38.00	41.94	2,936,132
2020-10-07	39.80	40.02	38.48	38.94	1,075,253
2020-10-06	38.68	39.80	37.72	39.00	1,955,000
2020-10-05	37.56	39.26	37.56	38.00	1,116,908
2020-10-02	38.50	39.00	37.68	38.66	1,345,751
2020-10-01	38.04	38.66	37.10	38.66	869,524
2020-09-30	40.44	40.44	36.50	38.74	1,360,784
2020-09-29	38.02	38.98	37.78	38.58	824,123
2020-09-28	35.00	40.62	35.00	40.62	1,300,036
2020-09-25	36.20	37.20	34.68	36.12	1,518,350
2020-09-24	35.90	38.16	32.56	36.38	3,811,967
2020-09-23	35.90	38.32	35.54	35.84	1,355,059
2020-09-22	37.88	38.20	35.12	36.86	1,519,280
2020-09-21	41.04	42.02	35.80	36.40	4,624,543
2020-09-18	41.78	44.24	40.52	44.24	2,538,665
2020-09-17	44.00	44.00	42.28	43.24	646,625
2020-09-16	41.86	42.90	41.00	42.66	1,274,291
2020-09-15	41.88	44.00	41.00	42.10	1,163,148
2020-09-14	44.38	44.38	41.22	42.12	1,034,321
2020-09-11	42.00	44.00	41.72	42.64	1,038,307
2020-09-10	43.00	44.18	42.44	43.55	434,538
2020-09-09	44.32	44.52	42.62	43.55	1,044,353
2020-09-08	46.90	48.54	42.92	43.71	2,077,659
2020-09-07	42.00	46.86	42.00	46.16	2,189,101
2020-09-04	40.08	43.00	40.08	41.98	891,724
2020-09-03	40.00	42.20	39.78	40.73	2,059,057
2020-09-02	42.04	42.70	40.48	41.21	1,560,677
2020-09-01	43.80	43.80	40.90	42.30	1,943,173
2020-08-28	45.40	45.98	42.92	43.45	1,939,256
2020-08-27	46.22	46.70	44.42	45.04	1,173,350
2020-08-26	46.66	46.66	44.78	46.03	617,528
2020-08-25	45.20	47.42	45.00	45.42	1,333,814
2020-08-24	45.94	46.40	44.04	44.94	1,719,582
2020-08-21	45.90	46.30	44.52	45.34	875,413
2020-08-20	45.06	46.48	44.30	45.11	1,414,179
2020-08-19	46.50	47.48	45.06	45.59	1,313,364
2020-08-18	48.00	48.60	46.38	46.71	944,242
2020-08-17	50.15	50.15	48.32	48.62	954,731
2020-08-14	50.80	51.50	47.30	50.65	1,465,956
2020-08-13	52.00	53.80	50.45	50.50	884,654
2020-08-12	55.20	55.20	53.10	54.05	1,234,878
2020-08-11	51.30	54.25	51.30	53.78	1,100,922
2020-08-10	45.32	52.30	45.32	51.05	1,173,943
2020-08-07	48.10	48.10	45.24	47.36	2,040,953
2020-08-06	49.88	49.88	45.80	47.68	797,974
2020-08-05	44.84	49.62	44.84	49.57	1,361,014
2020-08-04	44.24	46.36	44.24	44.61	1,214,021
2020-08-03	49.78	49.78	43.70	44.34	1,430,693
2020-07-31	51.70	51.70	45.48	47.49	945,794
2020-07-30	50.50	50.50	47.50	50.88	739,550
2020-07-29	51.00	52.00	49.60	50.88	758,803
2020-07-28	48.14	52.40	48.14	51.83	871,546
2020-07-27	49.00	50.55	47.18	49.17	1,841,179
2020-07-24	51.10	51.65	49.50	50.68	2,176,246
2020-07-23	57.00	58.50	51.05	51.75	1,739,578
2020-07-22	52.00	57.60	52.00	55.30	3,510,415
2020-07-21	53.10	53.55	50.00	50.83	2,012,508
2020-07-20	52.95	52.95	50.50	52.53	321,591
2020-07-17	55.00	55.00	50.40	52.53	623,218
2020-07-16	52.75	53.85	52.25	53.08	489,129
2020-07-15	53.00	53.05	50.40	52.43	876,672
2020-07-14	51.55	53.45	49.40	52.45	1,775,821
2020-07-13	56.00	56.00	52.75	53.50	1,133,789
2020-07-10	51.30	54.45	51.30	53.65	1,121,868
2020-07-09	49.02	53.15	49.02	52.23	1,653,068
2020-07-08	57.45	57.45	49.98	50.58	5,597,281
2020-07-07	60.55	60.55	53.45	54.90	1,933,278
2020-07-06	59.95	61.50	57.30	57.68	1,593,706
2020-07-03	60.10	60.80	56.20	59.15	2,000,518
2020-07-02	56.75	58.80	56.75	57.90	1,896,912
2020-06-30	60.35	62.95	58.80	62.13	1,192,635
2020-06-29	62.00	64.70	60.85	62.73	542,749
2020-06-26	63.00	63.70	60.90	60.03	895,203
2020-06-25	62.95	63.30	59.55	63.63	1,789,164
2020-06-24	66.00	67.85	63.55	67.25	1,873,807
2020-06-23	70.00	71.50	66.15	67.25	2,139,024
2020-06-22	69.90	70.55	66.00	69.63	1,301,077
2020-06-19	68.30	69.50	66.60	67.83	1,373,205
2020-06-18	66.60	71.30	66.60	67.98	2,246,160
2020-06-17	67.00	70.10	66.40	69.63	2,377,820
2020-06-16	72.30	74.10	68.65	69.63	1,649,327
2020-06-15	69.15	70.90	67.00	69.50	1,214,555
2020-06-12	63.60	70.75	63.60	69.33	1,863,947
2020-06-11	67.90	71.65	66.30	68.08	3,212,840
2020-06-10	74.00	77.25	71.00	73.38	2,655,763
2020-06-09	82.90	83.05	74.60	74.80	4,948,327
2020-06-08	79.00	89.30	78.05	82.55	3,094,190
2020-06-05	73.65	78.75	73.65	77.23	2,136,896
2020-06-04	76.00	79.60	73.65	74.60	2,781,682
2020-06-03	68.90	75.80	68.05	74.23	3,639,822
2020-06-02	67.45	69.05	65.50	67.80	3,116,999
2020-06-01	68.00	70.35	64.85	66.23	1,815,949
2020-05-29	70.20	73.20	65.05	72.73	1,452,059
2020-05-28	74.80	75.85	68.80	72.73	2,492,563
2020-05-27	67.00	73.00	66.10	64.95	2,081,099
2020-05-26	61.70	68.50	60.85	64.95	2,816,642
2020-05-22	59.80	62.00	57.20	60.13	939,724
2020-05-21	55.00	61.50	55.00	60.13	980,903
2020-05-20	57.45	59.40	56.30	56.83	806,812
2020-05-19	60.90	61.10	55.90	56.85	1,080,715
2020-05-18	54.00	60.10	54.00	58.15	1,439,288
2020-05-15	51.80	57.10	51.80	55.28	2,717,098
2020-05-14	58.00	58.00	50.05	50.73	3,480,684
2020-05-13	59.50	62.90	58.40	58.68	1,007,846
2020-05-12	62.05	65.45	60.50	61.48	1,669,701
2020-05-11	67.85	68.50	63.25	64.58	1,002,493
2020-05-07	64.00	66.75	61.35	65.38	1,427,006
2020-05-06	65.20	67.50	61.30	63.25	2,028,075
2020-05-05	67.45	71.85	62.00	64.18	1,991,063
2020-05-04	73.00	73.00	64.45	66.78	1,713,236
2020-04-30	82.65	83.20	74.80	80.18	496,598
2020-04-29	79.70	82.45	73.30	80.18	887,782
2020-04-28	78.20	79.00	74.80	75.55	408,197
2020-04-27	75.00	77.65	72.00	75.55	537,535
2020-04-24	73.45	74.90	70.70	71.70	467,609
2020-04-23	73.95	76.85	69.95	74.05	660,013
2020-04-22	72.00	75.20	72.00	73.35	391,679
2020-04-21	73.00	76.25	71.30	73.35	729,005
2020-04-20	70.00	77.25	70.00	76.48	706,903
2020-04-17	77.80	79.35	72.75	74.40	912,761
2020-04-16	76.10	78.10	74.70	75.68	449,178
2020-04-15	78.00	78.25	73.85	75.25	519,166
2020-04-14	90.70	90.70	81.10	87.75	380,016
2020-04-09	81.80	88.25	77.55	87.75	1,146,087
2020-04-08	72.20	79.85	71.45	75.98	2,752,855
2020-04-07	95.00	95.00	73.70	75.80	1,136,428
2020-04-06	65.85	76.55	65.85	69.05	662,969
2020-04-03	68.35	71.70	66.00	66.35	144,457
2020-04-03	68.35	71.70	65.45	69.05	1,473,316
2020-04-02	74.00	74.00	64.05	66.35	847,713
2020-04-02	74.00	74.00	64.05	71.13	398,418
2020-04-01	67.15	72.00	66.45	71.05	1,339,990
2020-04-01	67.15	71.85	66.45	70.10	390,140
2020-03-31	65.00	73.30	65.00	69.23	537,684
2020-03-30	80.00	80.00	65.70	75.43	508,980
2020-03-27	81.00	81.00	71.80	79.30	493,342
2020-03-26	81.90	81.90	75.45	79.98	377,097
2020-03-25	76.60	93.50	76.55	76.00	562,170
2020-03-24	68.35	78.80	66.40	64.40	696,949
2020-03-23	63.25	64.30	54.00	61.15	1,113,695
2020-03-20	62.90	65.05	58.85	59.30	485,448
2020-03-19	56.50	58.95	51.70	58.10	640,007
2020-03-18	63.15	63.30	53.35	63.50	808,639
2020-03-17	71.75	73.75	60.35	70.23	2,812,548
2020-03-16	82.95	82.95	71.25	87.43	664,506
2020-03-13	96.05	96.15	90.20	93.78	495,174
2020-03-12	105.00	105.00	94.80	107.05	439,953
2020-03-11	108.00	108.70	105.30	106.00	395,092
2020-03-10	105.00	109.90	104.90	107.05	866,719
2020-03-09	117.30	117.30	106.30	113.75	763,499
2020-03-06	114.70	115.00	112.10	113.75	577,599
2020-03-05	116.50	120.90	116.30	119.25	633,432
2020-03-04	120.30	122.60	119.00	120.45	1,601,095
2020-03-03	127.20	127.80	121.30	125.30	475,420
2020-03-02	133.60	133.60	124.20	130.40	563,885
2020-02-28	130.80	131.20	127.00	134.05	777,166
2020-02-27	132.90	134.00	130.00	134.25	1,208,570
2020-02-26	136.10	136.30	131.00	135.45	823,179
2020-02-25	134.50	139.70	134.00	137.70	566,898
2020-02-24	138.70	139.80	135.80	142.00	761,779
2020-02-21	142.90	142.90	138.50	142.00	466,876
2020-02-20	138.00	140.90	137.80	139.75	914,805
2020-02-19	139.50	142.90	135.60	139.45	769,358
2020-02-18	140.50	140.80	134.90	137.15	892,552
2020-02-17	137.20	138.20	135.70	137.65	429,866
2020-02-14	141.90	141.90	135.40	136.75	789,933
2020-02-13	133.50	140.40	133.50	138.90	1,033,527
2020-02-12	133.50	137.50	132.80	136.65	1,015,411
2020-02-11	139.60	142.70	134.90	136.30	895,294
2020-02-10	136.10	136.70	132.40	136.25	396,311
2020-02-07	142.20	143.50	132.80	133.85	555,150
2020-02-06	132.80	139.30	132.80	136.45	624,126
2020-02-05	135.80	137.00	131.80	136.05	703,122
2020-02-04	137.90	139.00	134.70	135.10	462,904
2020-02-03	132.70	138.50	132.70	137.35	877,241
2020-01-31	139.70	139.70	135.30	136.65	194,307
2020-01-30	133.00	138.40	131.90	136.65	1,270,578
2020-01-29	139.30	139.60	131.00	132.85	2,200,432
2020-01-28	140.90	144.90	140.90	142.70	557,114
2020-01-27	150.30	150.30	142.70	143.70	806,462
2020-01-24	149.40	149.40	145.60	146.70	644,404
2020-01-23	147.20	148.70	144.80	145.70	797,620
2020-01-22	152.70	152.70	149.20	151.00	1,154,591
2020-01-21	151.00	152.00	148.90	150.90	879,149
2020-01-20	148.10	153.50	148.10	151.95	848,772
2020-01-17	154.80	154.80	151.20	151.85	576,321
2020-01-16	151.70	153.10	149.80	151.05	672,385
2020-01-15	155.40	155.40	149.50	151.05	648,188
2020-01-14	156.80	156.80	148.70	151.95	994,231
2020-01-13	162.40	162.40	151.60	153.05	1,199,897
2020-01-10	156.60	160.60	156.60	158.45	336,464
2020-01-09	163.60	163.60	158.60	159.75	429,391
2020-01-08	163.60	163.70	158.60	159.65	679,710
2020-01-07	163.20	163.20	159.10	159.85	698,329
2020-01-06	162.70	162.70	157.90	159.30	718,264
2020-01-03	162.80	164.20	157.80	162.65	823,686
2020-01-02	158.90	162.20	158.90	160.30	768,626
2019-12-31	159.00	160.50	158.50	159.35	469,651
2019-12-30	161.00	162.30	158.90	160.20	286,918
2019-12-27	165.90	165.90	161.10	162.40	653,532
2019-12-24	163.10	165.50	162.80	164.25	287,932
2019-12-23	161.90	164.10	160.90	163.00	584,964
2019-12-20	164.10	164.10	155.40	161.30	1,868,523
2019-12-19	159.70	166.80	159.70	162.85	1,525,899
2019-12-18	157.70	162.80	154.70	161.80	2,775,841
2019-12-17	165.00	165.20	154.90	156.40	1,430,712
2019-12-16	155.70	165.70	152.80	163.25	2,021,856
2019-12-13	137.50	155.00	137.50	153.35	2,839,045
2019-12-12	134.10	139.10	131.50	133.50	1,352,795
2019-12-11	129.60	139.40	124.40	137.35	2,044,844
2019-12-10	134.50	135.90	124.80	126.50	1,425,834
2019-12-09	130.30	134.00	130.30	132.95	2,486,438
2019-12-06	133.40	133.70	128.30	130.35	481,035
2019-12-05	131.20	132.20	127.60	133.20	595,227
2019-12-04	134.30	134.30	131.10	133.20	653,024
2019-12-03	135.60	136.30	130.60	131.20	554,771
2019-12-02	134.90	136.60	133.30	135.95	849,187
2019-11-29	134.10	138.20	134.10	136.40	364,971
2019-11-28	130.80	138.10	130.80	137.45	584,815
2019-11-27	130.70	136.60	130.70	134.10	498,265
2019-11-26	135.20	135.20	131.60	134.05	649,721
2019-11-25	129.80	134.80	129.80	132.15	619,149
2019-11-22	128.40	133.50	126.90	133.05	618,862
2019-11-21	134.00	134.00	126.40	129.70	656,322
2019-11-20	139.10	139.10	128.40	131.20	869,199
2019-11-19	134.20	137.40	134.20	135.80	471,051
2019-11-18	131.20	137.00	131.20	133.15	286,975
2019-11-15	134.30	134.40	130.80	134.25	295,442
2019-11-14	134.10	134.20	131.40	132.90	346,366
2019-11-13	131.60	133.50	130.20	132.85	407,949
2019-11-12	138.00	138.00	131.70	132.40	500,737
2019-11-11	133.00	135.50	130.70	134.85	501,960
2019-11-08	132.00	135.70	132.00	132.80	261,098
2019-11-07	132.80	136.90	132.80	135.25	407,814
2019-11-06	139.60	139.60	133.90	135.15	400,014
2019-11-05	132.60	138.50	132.60	136.85	489,219
2019-11-04	139.70	139.70	134.40	135.90	435,208
2019-11-01	134.20	137.80	134.20	136.60	621,159
2019-10-31	137.60	140.30	137.40	137.55	197,090
2019-10-30	140.40	140.60	137.40	139.45	457,025
2019-10-29	138.10	141.80	138.10	141.60	147,552
2019-10-28	143.50	143.50	139.20	141.60	574,353
2019-10-25	138.40	143.70	137.10	140.40	505,017
2019-10-24	141.10	146.60	140.20	141.90	703,548
2019-10-23	143.40	148.20	143.40	144.65	682,714
2019-10-22	153.10	153.10	146.00	146.65	824,159
2019-10-21	151.70	153.50	150.90	151.65	836,215
2019-10-18	148.60	151.40	148.50	150.25	792,478
2019-10-17	148.60	152.00	146.90	149.45	848,346
2019-10-16	148.20	148.20	142.90	147.65	1,029,677
2019-10-15	144.30	148.80	143.90	141.90	664,002
2019-10-14	144.00	144.00	138.70	141.90	742,039
2019-10-11	129.00	144.20	129.00	144.20	1,189,900
2019-10-10	134.50	134.50	130.20	131.30	277,717
2019-10-09	136.10	136.10	130.90	131.30	1,009,306
2019-10-08	134.20	136.10	132.80	132.85	743,671
2019-10-07	136.20	136.20	133.20	135.05	874,517
2019-10-04	135.80	135.80	130.80	133.50	952,669
2019-10-03	133.00	133.80	120.00	133.00	955,985
2019-10-02	134.70	137.80	131.70	132.15	1,842,077
2019-10-01	131.60	137.10	131.60	135.80	3,336,584
2019-09-30	135.20	136.10	132.80	134.50	726,142
2019-09-27	135.00	137.40	133.20	134.30	1,007,838
2019-09-26	134.30	137.90	134.30	136.05	544,329
2019-09-25	136.50	138.40	136.50	136.75	697,822
2019-09-24	138.50	141.10	138.50	139.00	565,293
2019-09-23	141.20	141.40	137.20	139.00	1,044,032
2019-09-20	142.10	142.10	138.70	140.60	1,883,930
2019-09-19	138.00	139.90	136.10	138.65	744,263
2019-09-18	134.00	135.00	130.70	134.80	1,219,300
2019-09-17	129.70	131.70	129.70	130.75	773,148
2019-09-16	138.70	138.70	131.30	132.95	845,875
2019-09-13	131.90	138.50	131.90	135.30	1,789,512
2019-09-12	127.70	132.90	127.70	132.70	1,676,195
2019-09-11	126.00	131.30	124.30	128.95	1,072,324
2019-09-10	123.60	126.10	123.60	124.80	806,075
2019-09-09	126.80	126.80	123.40	124.00	839,197
2019-09-06	125.60	126.70	123.70	124.90	956,611
2019-09-05	125.60	128.40	125.60	127.50	2,842,675
2019-09-04	126.30	128.50	126.10	127.40	933,301
2019-09-03	121.80	126.30	121.80	126.05	501,197
2019-09-02	124.40	125.70	123.10	124.90	740,158
2019-08-30	122.70	126.50	121.30	123.25	675,383
2019-08-29	128.00	128.00	123.30	125.25	223,997
2019-08-28	124.10	127.10	123.80	125.25	588,241
2019-08-27	128.80	128.80	126.30	126.75	753,732
2019-08-23	127.70	129.80	127.30	126.50	273,477
2019-08-22	126.00	127.60	124.80	126.50	657,517
2019-08-21	126.60	130.20	126.60	129.00	657,929
2019-08-20	128.80	130.90	127.90	128.15	660,946
2019-08-19	125.40	131.10	125.40	129.15	831,918
2019-08-16	128.90	128.90	125.30	128.65	774,968
2019-08-15	129.80	129.80	126.20	127.30	622,420
2019-08-14	128.40	128.70	125.80	126.65	663,345
2019-08-13	128.60	130.10	125.90	128.80	640,654
2019-08-12	129.60	130.10	127.10	128.05	533,369
2019-08-09	126.70	131.40	126.70	128.35	457,921
2019-08-08	131.90	131.90	128.70	129.90	664,042
2019-08-07	129.90	130.30	127.90	129.80	452,042
2019-08-06	127.70	133.00	127.70	129.00	962,973
2019-08-05	129.90	131.60	128.40	130.50	613,796
2019-08-02	131.10	133.50	129.20	130.45	806,809
2019-08-01	129.10	133.00	128.80	132.15	1,299,336
2019-07-31	133.40	133.40	128.60	130.40	1,423,735
2019-07-30	130.50	132.70	129.60	130.85	1,058,940
2019-07-29	135.70	138.60	133.50	133.75	644,660
2019-07-26	133.10	135.50	132.40	134.45	855,724
2019-07-25	137.40	139.00	133.50	135.35	888,532
2019-07-24	141.80	141.80	135.70	136.35	812,882
2019-07-23	139.20	140.60	137.50	138.80	912,323
2019-07-22	136.60	139.90	135.20	137.85	1,448,803
2019-07-19	131.40	139.20	131.40	135.60	834,536
2019-07-18	132.10	137.70	132.10	134.35	1,066,972
2019-07-17	133.00	136.30	132.30	133.85	1,009,955
2019-07-16	132.40	134.40	130.30	131.70	1,053,782
2019-07-15	135.00	135.00	131.10	133.10	686,119
2019-07-12	132.20	135.20	132.20	133.45	968,949
2019-07-11	128.50	133.80	128.50	133.55	984,534
2019-07-10	129.00	132.20	128.80	129.35	1,063,321
2019-07-09	130.30	130.90	127.30	130.20	940,384
2019-07-08	125.40	130.70	125.40	130.40	1,233,371
2019-07-05	126.80	127.30	123.40	126.25	1,123,501
2019-07-04	123.20	129.40	123.20	125.90	1,012,239
2019-07-03	120.00	125.40	119.20	123.90	1,939,231
2019-07-02	119.80	125.20	118.40	121.95	2,517,970
2019-07-01	127.60	128.10	114.10	117.20	3,133,652
2019-06-28	122.80	129.50	122.80	126.80	1,788,494
2019-06-27	123.50	128.30	122.20	120.85	1,474,475
2019-06-26	113.60	124.20	113.60	120.85	1,866,532
2019-06-25	124.90	127.10	116.60	117.80	2,243,739
2019-06-24	122.00	127.90	122.00	126.25	813,604
2019-06-21	124.50	128.00	124.20	127.00	880,767
2019-06-20	125.80	127.50	124.50	127.00	827,961
2019-06-19	125.30	126.70	122.90	124.70	964,394
2019-06-18	125.40	126.20	124.00	125.95	962,288
2019-06-17	123.50	126.90	123.00	126.10	872,852
2019-06-14	123.70	127.30	123.70	124.60	831,720
2019-06-13	123.10	124.90	119.90	124.40	1,013,715
2019-06-12	124.90	125.80	123.40	124.45	936,028
2019-06-11	130.70	130.70	124.90	125.10	1,021,315
2019-06-10	127.10	132.00	127.10	130.70	494,689
2019-06-07	129.00	132.50	128.10	129.65	504,100
2019-06-06	129.00	132.20	127.90	131.30	820,502
2019-06-05	122.60	128.00	122.60	127.30	1,236,666
2019-06-04	122.10	125.70	122.10	123.70	1,104,845
2019-06-03	126.00	126.00	122.80	125.00	710,223
2019-05-31	125.50	127.40	124.00	127.10	646,746
2019-05-30	124.30	128.00	124.30	127.10	573,690
2019-05-29	126.80	127.60	124.60	125.60	1,117,681
2019-05-28	124.70	129.50	124.50	128.10	995,798
2019-05-24	128.20	128.90	126.30	127.20	472,843
2019-05-23	129.10	130.30	126.40	127.45	871,858
2019-05-22	137.20	137.20	128.70	130.05	1,004,183
2019-05-21	136.50	138.60	135.50	137.20	647,890
2019-05-20	132.40	135.70	131.30	133.95	922,063
2019-05-17	137.10	137.50	134.70	135.25	420,283
2019-05-16	136.90	138.60	134.50	136.15	836,734
2019-05-15	138.90	138.90	134.90	135.85	719,338
2019-05-14	136.70	138.70	134.10	135.75	809,881
2019-05-13	131.10	136.70	131.10	134.95	955,318
2019-05-10	131.10	134.90	131.10	134.25	770,546
2019-05-09	135.60	135.60	132.40	133.40	1,227,226
2019-05-08	133.50	135.70	131.80	135.10	1,062,790
2019-05-07	134.40	136.40	132.80	134.40	1,155,491
2019-05-03	137.40	140.40	134.20	135.65	1,447,711
2019-05-02	134.50	139.00	121.20	136.65	2,753,209
2019-05-01	131.20	134.00	131.20	133.35	452,248
2019-04-30	130.70	133.90	129.80	131.30	976,939
2019-04-29	133.20	136.00	131.00	131.30	933,980
2019-04-26	124.00	136.30	122.80	134.30	3,211,639
2019-04-25	116.00	122.50	114.50	122.30	2,451,160
2019-04-24	116.50	116.50	114.70	115.55	649,499
2019-04-23	117.30	117.60	114.90	115.60	1,011,880

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