Epiroc Ord Share History

Epiroc Ord Share Price history. The following table shows end-of-day data 0YSU historical share prices for Epiroc Ord, 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.

0YSU.L
Share Price 0YSU.L
Charts 0YSU.L
Trades 0YSU.L
History Compare
0YSU.L 0YSU.L
Share News 0YSU.L
RNS 0YSU.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	204.80	204.80	204.80	204.80	219,430
2024-04-25	202.60	202.60	202.60	202.60	596,762
2024-04-24	205.80	205.80	205.80	205.80	1,918,061
2024-04-23	206.10	206.10	206.10	206.10	1,320,590
2024-04-22	208.30	208.30	208.30	208.30	1,841,481
2024-04-19	212.40	212.40	212.40	212.40	250,713
2024-04-18	212.85	212.85	212.85	212.85	702,866
2024-04-17	213.30	213.30	213.30	213.30	3,891,529
2024-04-16	211.10	211.10	211.10	211.10	60,901
2024-04-15	215.50	215.50	215.50	215.50	463,029
2024-04-12	213.70	213.70	213.70	213.70	777,935
2024-04-11	213.60	213.60	213.60	213.60	526,060
2024-04-10	219.20	219.20	219.20	219.20	646,171
2024-04-09	217.80	217.80	217.80	217.80	254,754
2024-04-08	216.10	216.10	216.10	216.10	396,754
2024-04-05	213.40	213.40	213.40	213.40	256,566
2024-04-04	211.80	211.80	211.80	211.80	3,327,989
2024-04-03	207.20	207.20	207.20	207.20	75,656
2024-04-02	204.10	204.10	204.10	204.10	585,418
2024-04-01	201.70	201.70	201.70	201.70	0
2024-03-29	201.70	201.70	201.70	201.70	0
2024-03-28	201.70	201.70	201.70	201.70	72,014
2024-03-27	203.60	203.60	203.60	203.60	236,853
2024-03-26	203.50	203.50	203.50	203.50	654,844
2024-03-25	204.20	204.20	204.20	204.20	742,648
2024-03-22	208.47	208.47	208.47	208.47	709,564
2024-03-21	207.00	207.00	207.00	207.00	146,078
2024-03-20	201.60	201.60	201.60	201.60	259,248
2024-03-19	201.50	201.50	201.50	201.50	227,800
2024-03-18	203.70	203.70	203.70	203.70	190,312
2024-03-15	206.90	206.90	206.90	206.90	666,708
2024-03-14	205.18	205.18	205.18	205.18	633,532
2024-03-13	204.00	204.00	204.00	204.00	568,455
2024-03-12	200.10	200.10	200.10	200.10	703,107
2024-03-11	196.10	196.10	196.10	196.10	870,186
2024-03-08	196.75	196.75	196.75	196.75	492,658
2024-03-07	194.90	194.90	194.90	194.90	124,822
2024-03-06	197.00	197.00	197.00	197.00	648,373
2024-03-05	191.70	191.70	191.70	191.70	535,006
2024-03-04	191.90	191.90	191.90	191.90	489,311
2024-03-01	190.71	190.71	190.71	190.71	2,625,909
2024-02-29	187.75	187.75	187.75	187.75	1,338,524
2024-02-28	190.74	190.74	190.74	190.74	473,632
2024-02-27	192.20	192.20	192.20	192.20	1,721,508
2024-02-26	192.90	192.90	192.90	192.90	118,645
2024-02-23	194.65	194.65	194.65	194.65	171,385
2024-02-22	195.00	195.00	195.00	195.00	2,376,615
2024-02-21	195.35	195.35	195.35	195.35	2,348,020
2024-02-20	192.75	192.75	192.75	192.75	314,455
2024-02-19	195.02	195.02	195.02	195.02	672,425
2024-02-16	196.70	196.70	196.70	196.70	152,449
2024-02-15	188.85	188.85	188.85	188.85	176,258
2024-02-14	187.05	187.05	187.05	187.05	695,387
2024-02-13	188.30	188.30	188.30	188.30	666,427
2024-02-12	185.90	185.90	185.90	185.90	160,889
2024-02-09	183.80	183.80	183.80	183.80	125,833
2024-02-08	184.90	184.90	184.90	184.90	381,480
2024-02-07	185.25	185.25	185.25	185.25	112,703
2024-02-06	187.30	187.30	187.30	187.30	124,160
2024-02-05	183.55	183.55	183.55	183.55	252,131
2024-02-02	186.80	186.80	186.80	186.80	190,327
2024-02-01	186.88	186.88	186.88	186.88	251,328
2024-01-31	184.95	184.95	184.95	184.95	259,359
2024-01-30	182.18	182.18	182.18	182.18	750,939
2024-01-29	181.90	181.90	181.90	181.90	461,899
2024-01-26	184.05	184.05	184.05	184.05	1,425,271
2024-01-25	183.85	183.85	183.85	183.85	1,047,732
2024-01-24	186.39	186.39	186.39	186.39	1,556,658
2024-01-23	192.04	192.04	192.04	192.04	235,053
2024-01-22	190.20	190.20	190.20	190.20	475,256
2024-01-19	188.20	188.20	188.20	188.20	194,888
2024-01-18	188.90	188.90	188.90	188.90	1,352,946
2024-01-17	186.85	186.85	186.85	186.85	314,461
2024-01-16	189.40	189.40	189.40	189.40	293,691
2024-01-15	190.40	190.40	190.40	190.40	137,903
2024-01-12	191.08	191.08	191.08	191.08	126,463
2024-01-11	188.70	188.70	188.70	188.70	163,779
2024-01-10	188.10	188.10	188.10	188.10	92,208
2024-01-09	189.25	189.25	189.25	189.25	3,786,657
2024-01-08	190.25	190.25	190.25	190.25	1,831,876
2024-01-05	190.50	190.50	190.50	190.50	134,005
2024-01-04	193.60	193.60	193.60	193.60	433,448
2024-01-03	193.60	193.60	193.60	193.60	156,872
2024-01-02	201.20	201.20	201.20	201.20	131,789
2024-01-01	202.90	202.90	202.90	202.90	0
2023-12-29	202.90	202.90	202.90	202.90	168,509
2023-12-28	201.50	201.50	201.50	201.50	145,584
2023-12-27	201.71	201.71	201.71	201.71	252,617
2023-12-26	199.90	199.90	199.90	199.90	0
2023-12-25	199.90	199.90	199.90	199.90	0
2023-12-22	199.90	199.90	199.90	199.90	399,382
2023-12-21	201.60	201.60	201.60	201.60	507,983
2023-12-20	202.30	202.30	202.30	202.30	310,739
2023-12-19	202.90	202.90	202.90	202.90	1,907,343
2023-12-18	201.40	201.40	201.40	201.40	732,698
2023-12-15	203.13	203.13	203.13	203.13	438,658
2023-12-14	199.22	199.22	199.22	199.22	674,569
2023-12-13	194.40	194.40	194.40	194.40	266,226
2023-12-12	197.45	197.45	197.45	197.45	242,588
2023-12-11	196.50	196.50	196.50	196.50	332,713
2023-12-08	198.35	198.35	198.35	198.35	414,631
2023-12-07	200.00	200.00	200.00	200.00	244,036
2023-12-06	197.95	197.95	197.95	197.95	506,511
2023-12-05	196.65	196.65	196.65	196.65	176,238
2023-12-04	197.28	197.28	197.28	197.28	2,580,702
2023-12-01	196.80	196.80	196.80	196.80	281,992
2023-11-30	195.58	195.58	195.58	195.58	532,656
2023-11-29	194.15	194.15	194.15	194.15	286,518
2023-11-28	192.15	192.15	192.15	192.15	1,481,117
2023-11-27	194.80	194.80	194.80	194.80	546,227
2023-11-24	194.10	194.10	194.10	194.10	263,174
2023-11-23	196.35	196.35	196.35	196.35	1,245,476
2023-11-22	195.62	195.62	195.62	195.62	684,667
2023-11-21	194.20	194.20	194.20	194.20	252,502
2023-11-20	195.85	195.85	195.85	195.85	164,334
2023-11-17	191.35	191.35	191.35	191.35	435,624
2023-11-16	190.00	190.00	190.00	190.00	72,820
2023-11-15	192.65	192.65	192.65	192.65	428,946
2023-11-14	188.45	188.45	188.45	188.45	164,449
2023-11-13	183.40	183.40	183.40	183.40	194,657
2023-11-10	185.76	185.76	185.76	185.76	62,303
2023-11-09	189.08	189.08	189.08	189.08	1,628,887
2023-11-08	184.90	184.90	184.90	184.90	177,253
2023-11-07	187.00	187.00	187.00	187.00	87,322
2023-11-06	186.55	186.55	186.55	186.55	808,966
2023-11-03	187.05	187.05	187.05	187.05	1,206,844
2023-11-02	186.85	186.85	186.85	186.85	1,825,218
2023-11-01	183.00	183.00	183.00	183.00	84,428
2023-10-31	183.00	183.00	183.00	183.00	232,966
2023-10-30	184.60	184.60	184.60	184.60	22,630
2023-10-27	184.60	184.60	184.60	184.60	931,236
2023-10-26	191.90	191.90	191.90	191.90	441,184
2023-10-25	192.35	192.35	192.35	192.35	331,303
2023-10-24	190.80	190.80	190.80	190.80	489,709
2023-10-23	193.15	193.15	193.15	193.15	449,326
2023-10-20	198.95	198.95	198.95	198.95	176,626
2023-10-19	203.78	203.78	203.78	203.78	2,331,968
2023-10-18	203.78	203.78	203.78	203.78	274,889
2023-10-17	207.50	207.50	207.50	207.50	51,287
2023-10-16	209.30	209.30	209.30	209.30	197,495
2023-10-13	210.30	210.30	210.30	210.30	38,402
2023-10-12	213.80	213.80	213.80	213.80	562,767
2023-10-11	210.92	210.92	210.92	210.92	104,793
2023-10-10	210.50	210.50	210.50	210.50	115,863
2023-10-09	202.20	202.20	202.20	202.20	266,835
2023-10-06	208.80	208.80	208.80	208.80	1,866,267
2023-10-05	206.90	206.90	206.90	206.90	67,472
2023-10-04	206.60	206.60	206.60	206.60	328,790
2023-10-03	207.40	207.40	207.40	207.40	1,285,362
2023-10-02	208.00	208.00	208.00	208.00	236,661
2023-09-29	207.90	207.90	207.90	207.90	142,804
2023-09-28	205.80	205.80	205.80	205.80	159,067
2023-09-27	202.70	202.70	202.70	202.70	288,480
2023-09-26	204.00	204.00	204.00	204.00	62,442
2023-09-25	209.20	209.20	209.20	209.20	379,559
2023-09-22	209.20	209.20	209.20	209.20	181,181
2023-09-21	210.90	210.90	210.90	210.90	891,386
2023-09-20	213.20	213.20	213.20	213.20	1,453,273
2023-09-19	211.80	211.80	211.80	211.80	90,389
2023-09-18	214.70	214.70	214.70	214.70	51,809
2023-09-15	214.00	214.00	214.00	214.00	96,314
2023-09-14	211.10	211.10	211.10	211.10	165,088
2023-09-13	209.30	209.30	209.30	209.30	201,636
2023-09-12	212.10	212.10	212.10	212.10	159,862
2023-09-11	215.70	215.70	215.70	215.70	145,665
2023-09-08	214.20	214.20	214.20	214.20	302,457
2023-09-07	214.70	214.70	214.70	214.70	84,877
2023-09-06	220.10	220.10	220.10	220.10	1,546,863
2023-09-05	217.00	217.00	217.00	217.00	185,292
2023-09-04	213.40	213.40	213.40	213.40	51,453
2023-09-01	210.83	210.83	210.83	210.83	123,714
2023-08-31	210.60	210.60	210.60	210.60	32,809
2023-08-30	210.50	210.50	210.50	210.50	157,668
2023-08-29	209.50	209.50	209.50	209.50	1,876,732
2023-08-28	205.60	205.60	205.60	205.60	0
2023-08-25	205.60	205.60	205.60	205.60	188,890
2023-08-24	205.00	205.00	205.00	205.00	14,745
2023-08-23	206.20	206.20	206.20	206.20	215,325
2023-08-22	203.76	203.76	203.76	203.76	3,253,629
2023-08-21	198.80	198.80	198.80	198.80	162,334
2023-08-18	203.10	203.10	203.10	203.10	123,325
2023-08-17	202.10	202.10	202.10	202.10	256,670
2023-08-16	203.60	203.60	203.60	203.60	404,062
2023-08-15	202.60	202.60	202.60	202.60	136,112
2023-08-14	204.40	204.40	204.40	204.40	2,155,229
2023-08-11	204.80	204.80	204.80	204.80	211,765
2023-08-10	206.40	206.40	206.40	206.40	133,053
2023-08-09	203.00	203.00	203.00	203.00	103,138
2023-08-08	200.50	200.50	200.50	200.50	147,463
2023-08-07	203.50	203.50	203.50	203.50	754,382
2023-08-04	205.20	205.20	205.20	205.20	68,812
2023-08-03	204.20	204.20	204.20	204.20	29,544
2023-08-02	207.30	207.30	207.30	207.30	60,521
2023-08-01	210.30	210.30	210.30	210.30	790,325
2023-07-31	210.10	210.10	210.10	210.10	1,417,725
2023-07-28	209.20	209.20	209.20	209.20	227,850
2023-07-27	208.50	208.50	208.50	208.50	201,775
2023-07-26	205.90	205.90	205.90	205.90	3,323,442
2023-07-25	208.10	208.10	208.10	208.10	337,142
2023-07-24	202.10	202.10	202.10	202.10	145,558
2023-07-21	202.10	202.10	202.10	202.10	223,513
2023-07-20	199.70	199.70	199.70	199.70	1,328,631
2023-07-19	198.55	198.55	198.55	198.55	1,362,070
2023-07-18	208.50	208.50	208.50	208.50	2,370,621
2023-07-17	200.30	200.30	200.30	200.30	247,696
2023-07-14	201.10	201.10	201.10	201.10	70,180
2023-07-13	203.50	203.50	203.50	203.50	901,689
2023-07-12	206.60	206.60	206.60	206.60	136,172
2023-07-11	202.90	202.90	202.90	202.90	938,815
2023-07-10	201.90	201.90	201.90	201.90	136,741
2023-07-07	200.50	200.50	200.50	200.50	290,365
2023-07-06	201.50	201.50	201.50	201.50	277,683
2023-07-05	205.77	205.77	205.77	205.77	71,886
2023-07-04	207.00	207.00	207.00	207.00	2,258,484
2023-07-03	206.80	206.80	206.80	206.80	425,533
2023-06-30	204.30	204.30	204.30	204.30	161,776
2023-06-29	200.30	200.30	200.30	200.30	449,898
2023-06-28	201.40	201.40	201.40	201.40	83,042
2023-06-27	200.90	200.90	200.90	200.90	96,155
2023-06-26	201.50	201.50	201.50	201.50	204,883
2023-06-23	195.75	195.75	195.75	195.75	0
2023-06-22	195.75	195.75	195.75	195.75	272,702
2023-06-21	193.95	193.95	193.95	193.95	104,453
2023-06-20	194.60	194.60	194.60	194.60	52,868
2023-06-19	199.05	199.05	199.05	199.05	429,531
2023-06-16	203.60	203.60	203.60	203.60	247,512
2023-06-15	202.90	202.90	202.90	202.90	159,890
2023-06-14	203.11	203.11	203.11	203.11	689,991
2023-06-13	200.79	200.79	200.79	200.79	284,064
2023-06-12	199.45	199.45	199.45	199.45	129,216
2023-06-09	200.31	200.31	200.31	200.31	206,777
2023-06-08	201.90	201.90	201.90	201.90	223,144
2023-06-07	202.20	202.20	202.20	202.20	2,995,396
2023-06-06	200.70	200.70	200.70	200.70	0
2023-06-05	200.70	200.70	200.70	200.70	450,687
2023-06-02	201.40	201.40	201.40	201.40	50,419
2023-06-01	193.45	193.45	193.45	193.45	314,524
2023-05-31	190.10	190.10	190.10	190.10	181,333
2023-05-30	195.30	195.30	195.30	195.30	1,398,999
2023-05-29	197.00	197.00	197.00	197.00	0
2023-05-26	197.00	197.00	197.00	197.00	1,792,856
2023-05-25	196.45	196.45	196.45	196.45	114,642
2023-05-24	196.00	196.00	196.00	196.00	246,942
2023-05-23	204.60	204.60	204.60	204.60	246,657
2023-05-22	208.40	208.40	208.40	208.40	102,249
2023-05-19	211.60	211.60	211.60	211.60	238,605
2023-05-18	204.10	204.10	204.10	204.10	0
2023-05-17	204.40	204.40	204.40	204.40	262,003
2023-05-16	200.48	200.48	200.48	200.48	1,437,774
2023-05-15	203.80	203.80	203.80	203.80	29,357
2023-05-12	202.20	202.20	202.20	202.20	309,730
2023-05-11	201.00	201.00	201.00	201.00	86,145
2023-05-10	201.90	201.90	201.90	201.90	181,875
2023-05-09	202.27	202.27	202.27	202.27	577,837
2023-05-08	203.42	203.42	203.42	203.42	0
2023-05-05	203.42	203.42	203.42	203.42	106,205
2023-05-04	205.29	205.29	205.29	205.29	725,025
2023-05-03	204.00	204.00	204.00	204.00	3,562,572
2023-05-02	201.70	201.70	201.70	201.70	847,867
2023-05-01	201.74	201.74	201.74	201.74	0
2023-04-28	201.74	201.74	201.74	201.74	1,141,932
2023-04-27	209.21	209.21	209.21	209.21	467,615
2023-04-26	208.60	208.60	208.60	208.60	308,600
2023-04-25	210.75	210.75	210.75	210.75	131,261
2023-04-24	211.76	211.76	211.76	211.76	583,351
2023-04-21	210.50	210.50	210.50	210.50	139,456
2023-04-20	213.10	213.10	213.10	213.10	149,564
2023-04-19	213.08	213.08	213.08	213.08	149,335
2023-04-18	216.80	216.80	216.80	216.80	421,353
2023-04-17	215.20	215.20	215.20	215.20	146,069
2023-04-14	211.50	211.50	211.50	211.50	104,192
2023-04-13	207.34	207.34	207.34	207.34	280,124
2023-04-12	205.29	205.29	205.29	205.29	53,272
2023-04-11	202.80	202.80	202.80	202.80	62,935
2023-04-10	199.50	199.50	199.50	199.50	0
2023-04-07	199.50	199.50	199.50	199.50	0
2023-04-06	199.50	199.50	199.50	199.50	125,008
2023-04-05	201.80	201.80	201.80	201.80	209,155
2023-04-04	205.50	205.50	205.50	205.50	121,933
2023-04-03	205.02	205.02	205.02	205.02	62,276
2023-03-31	205.78	205.78	205.78	205.78	87,113
2023-03-30	200.25	200.25	200.25	200.25	146,646
2023-03-29	197.18	197.18	197.18	197.18	328,666
2023-03-28	194.25	194.25	194.25	194.25	389,542
2023-03-27	192.40	192.40	192.40	192.40	3,637,987
2023-03-24	189.85	189.85	189.85	189.85	487,602
2023-03-23	192.22	192.22	192.22	192.22	632,990
2023-03-22	193.60	193.60	193.60	193.60	1,982,836
2023-03-21	192.96	192.96	192.96	192.96	214,235
2023-03-20	191.42	191.42	191.42	191.42	262,798
2023-03-17	188.20	188.20	188.20	188.20	214,300
2023-03-16	190.80	190.80	190.80	190.80	2,097,251
2023-03-15	190.62	190.62	190.62	190.62	99,687
2023-03-14	198.40	198.40	198.40	198.40	758,453
2023-03-13	188.33	188.33	188.33	188.33	574,398
2023-03-10	190.80	190.80	190.80	190.80	193,697
2023-03-09	195.00	195.00	195.00	195.00	156,965
2023-03-08	196.99	196.99	196.99	196.99	1,832,328
2023-03-07	199.43	199.43	199.43	199.43	703,607
2023-03-06	202.82	202.82	202.82	202.82	110,949
2023-03-03	203.77	203.77	203.77	203.77	221,116
2023-03-02	200.00	200.00	200.00	200.00	2,002,205
2023-03-01	203.30	203.30	203.30	203.30	1,765,467
2023-02-28	201.50	201.50	201.50	201.50	243,702
2023-02-27	198.55	198.55	198.55	198.55	195,960
2023-02-24	195.00	195.00	195.00	195.00	308,486
2023-02-23	199.60	199.60	199.60	199.60	141,906
2023-02-22	200.60	200.60	200.60	200.60	232,057
2023-02-21	201.53	201.53	201.53	201.53	79,195
2023-02-20	204.50	204.50	204.50	204.50	47,405
2023-02-17	203.48	203.48	203.48	203.48	676,177
2023-02-16	206.97	206.97	206.97	206.97	520,533
2023-02-15	208.00	208.00	208.00	208.00	106,907
2023-02-14	205.42	205.42	205.42	205.42	219,312
2023-02-13	205.27	205.27	205.27	205.27	280,856
2023-02-10	200.60	200.60	200.60	200.60	182,316
2023-02-09	206.30	206.30	206.30	206.30	39,483
2023-02-08	206.43	206.43	206.43	206.43	83,454
2023-02-07	208.60	208.60	208.60	208.60	160,894
2023-02-06	208.24	208.24	208.24	208.24	264,063
2023-02-03	208.35	208.35	208.35	208.35	265,982
2023-02-02	202.80	202.80	202.80	202.80	101,764
2023-02-01	201.70	201.70	201.70	201.70	499,128
2023-01-31	202.90	202.90	202.90	202.90	907,040
2023-01-30	208.70	208.70	208.70	208.70	272,753
2023-01-27	213.82	213.82	213.82	213.82	165,481
2023-01-26	212.62	212.62	212.62	212.62	223,670
2023-01-25	213.69	213.69	213.69	213.69	267,405
2023-01-24	213.15	213.15	213.15	213.15	547,731
2023-01-23	214.70	214.70	214.70	214.70	552,544
2023-01-20	213.60	213.60	213.60	213.60	145,799
2023-01-19	207.00	207.00	207.00	207.00	456,509
2023-01-18	213.30	213.30	213.30	213.30	1,092,586
2023-01-17	211.09	211.09	211.09	211.09	119,840
2023-01-16	212.90	212.90	212.90	212.90	170,853
2023-01-13	211.00	211.00	211.00	211.00	253,393
2023-01-12	209.72	209.72	209.72	209.72	606,856
2023-01-11	206.80	206.80	206.80	206.80	483,996
2023-01-10	207.20	207.20	207.20	207.20	361,484
2023-01-09	207.10	207.10	207.10	207.10	496,840
2023-01-06	198.86	198.86	198.86	198.86	0
2023-01-05	198.86	198.86	198.86	198.86	201,363
2023-01-04	193.80	193.80	193.80	193.80	340,081
2023-01-03	195.55	195.55	195.55	195.55	411,144
2023-01-02	190.24	190.24	190.24	190.24	0
2022-12-30	191.80	191.80	191.80	191.80	158,577
2022-12-29	192.95	192.95	192.95	192.95	46,366
2022-12-28	193.18	193.18	193.18	193.18	98,561
2022-12-27	190.95	190.95	190.95	190.95	0
2022-12-26	190.95	190.95	190.95	190.95	0
2022-12-23	192.20	192.20	192.20	192.20	10,875
2022-12-22	194.55	194.55	194.55	194.55	58,297
2022-12-21	194.15	194.15	194.15	194.15	135,372
2022-12-20	190.70	190.70	190.70	190.70	80,256
2022-12-19	191.04	191.04	191.04	191.04	106,919
2022-12-16	189.00	189.00	189.00	189.00	397,673
2022-12-15	196.80	196.80	196.80	196.80	338,497
2022-12-14	202.00	202.00	202.00	202.00	106,821
2022-12-13	193.30	193.30	193.30	193.30	89,343
2022-12-12	193.65	193.65	193.65	193.65	74,578
2022-12-09	193.95	193.95	193.95	193.95	104,595
2022-12-08	192.85	192.85	192.85	192.85	97,678
2022-12-07	193.68	193.68	193.68	193.68	113,609
2022-12-06	198.70	198.70	198.70	198.70	341,102
2022-12-05	200.56	200.56	200.56	200.56	151,990
2022-12-02	200.70	200.70	200.70	200.70	302,745
2022-12-01	201.00	201.00	201.00	201.00	196,574
2022-11-30	199.90	199.90	199.90	199.90	364,954
2022-11-29	197.90	197.90	197.90	197.90	107,695
2022-11-28	196.30	196.30	196.30	196.30	95,791
2022-11-25	199.50	199.50	199.50	199.50	70,026
2022-11-24	197.68	197.68	197.68	197.68	34,380
2022-11-23	198.35	198.35	198.35	198.35	249,029
2022-11-22	194.20	194.20	194.20	194.20	91,206
2022-11-21	189.50	189.50	189.50	189.50	1,714,924
2022-11-18	189.12	189.12	189.12	189.12	137,464
2022-11-17	186.85	186.85	186.85	186.85	52,192
2022-11-16	188.35	188.35	188.35	188.35	83,418
2022-11-15	190.85	190.85	190.85	190.85	218,589
2022-11-14	195.55	195.55	195.55	195.55	582,387
2022-11-11	187.91	187.91	187.91	187.91	287,888
2022-11-10	187.91	187.91	187.91	187.91	258,738
2022-11-09	183.09	183.09	183.09	183.09	3,353,429
2022-11-08	183.19	183.19	183.19	183.19	137,058
2022-11-07	180.54	180.54	180.54	180.54	298,207
2022-11-04	173.90	173.90	173.90	173.90	40,960
2022-11-03	167.10	167.10	167.10	167.10	101,939
2022-11-02	170.75	170.75	170.75	170.75	61,387
2022-11-01	171.18	171.18	171.18	171.18	72,116
2022-10-31	169.05	169.05	169.05	169.05	71,242
2022-10-28	169.30	169.30	169.30	169.30	409,699
2022-10-27	171.95	171.95	171.95	171.95	274,081
2022-10-26	172.50	172.50	172.50	172.50	10,314,902
2022-10-25	174.60	174.60	174.60	174.60	326,617
2022-10-24	168.20	168.20	168.20	168.20	305,899
2022-10-21	165.60	165.60	165.60	165.60	1,228,321
2022-10-20	167.25	167.25	167.25	167.25	499,831
2022-10-19	168.00	168.00	168.00	168.00	83,060
2022-10-18	175.79	175.79	175.79	175.79	258,176
2022-10-17	169.00	169.00	169.00	169.00	1,012,494
2022-10-14	165.73	165.73	165.73	165.73	153,455
2022-10-13	161.83	161.83	161.83	161.83	172,318
2022-10-12	159.55	159.55	159.55	159.55	1,961,605
2022-10-11	162.60	162.60	162.60	162.60	71,171
2022-10-10	160.42	160.42	160.42	160.42	23,363
2022-10-07	160.18	160.18	160.18	160.18	323,950
2022-10-06	165.35	165.35	165.35	165.35	48,025
2022-10-05	163.40	163.40	163.40	163.40	233,247
2022-10-04	167.55	167.55	167.55	167.55	96,820
2022-10-03	158.19	158.19	158.19	158.19	2,695,072
2022-09-30	158.43	158.43	158.43	158.43	431,617
2022-09-29	155.90	155.90	155.90	155.90	259,382
2022-09-28	158.25	158.25	158.25	158.25	161,827
2022-09-27	152.30	152.30	152.30	152.30	145,937
2022-09-26	148.90	148.90	148.90	148.90	55,668
2022-09-23	150.18	150.18	150.18	150.18	84,184
2022-09-22	150.76	150.76	150.76	150.76	162,218
2022-09-21	156.45	156.45	156.45	156.45	109,747
2022-09-20	156.70	156.70	156.70	156.70	222,319
2022-09-19	159.55	159.55	159.55	159.55	0
2022-09-16	159.55	159.55	159.55	159.55	37,626
2022-09-15	161.50	161.50	161.50	161.50	55,213
2022-09-14	167.55	167.55	167.55	167.55	40,471
2022-09-13	167.55	167.55	167.55	167.55	98,424
2022-09-12	170.83	170.83	170.83	170.83	671,577
2022-09-09	165.30	165.30	165.30	165.30	48,250
2022-09-08	162.77	162.77	162.77	162.77	204,599
2022-09-07	161.18	161.18	161.18	161.18	37,159
2022-09-06	164.20	164.20	164.20	164.20	62,550
2022-09-05	161.85	161.85	161.85	161.85	125,288
2022-09-02	163.85	163.85	163.85	163.85	293,228
2022-09-01	156.65	156.65	156.65	156.65	2,875,698
2022-08-31	163.65	163.65	163.65	163.65	176,555
2022-08-30	166.13	166.13	166.13	166.13	24,490
2022-08-29	167.40	167.40	167.40	167.40	0
2022-08-26	167.40	167.40	167.40	167.40	40,457
2022-08-25	170.40	170.40	170.40	170.40	41,958
2022-08-24	168.46	168.46	168.46	168.46	237,733
2022-08-23	167.95	167.95	167.95	167.95	64,185
2022-08-22	168.20	168.20	168.20	168.20	37,509
2022-08-19	173.60	173.60	173.60	173.60	42,364
2022-08-18	176.20	176.20	176.20	176.20	44,692
2022-08-17	173.65	173.65	173.65	173.65	429,488
2022-08-16	178.85	178.85	178.85	178.85	112,268
2022-08-15	176.30	176.30	176.30	176.30	1,789,670
2022-08-12	177.60	177.60	177.60	177.60	1,505,069
2022-08-11	177.60	177.60	177.60	177.60	156,119
2022-08-10	177.41	177.41	177.41	177.41	113,943
2022-08-09	172.65	172.65	172.65	172.65	242,430
2022-08-08	175.65	175.65	175.65	175.65	116,530
2022-08-05	176.70	176.70	176.70	176.70	383,174
2022-08-04	177.25	177.25	177.25	177.25	91,885
2022-08-03	173.95	173.95	173.95	173.95	110,896
2022-08-02	173.50	173.50	173.50	173.50	231,713
2022-08-01	174.45	174.45	174.45	174.45	108,166
2022-07-29	176.70	176.70	176.70	176.70	521,568
2022-07-28	173.50	173.50	173.50	173.50	246,003
2022-07-27	165.20	165.20	165.20	165.20	260,096
2022-07-26	168.38	168.38	168.38	168.38	389,770
2022-07-25	168.40	168.40	168.40	168.40	189,136
2022-07-22	169.85	169.85	169.85	169.85	276,057
2022-07-21	167.40	167.40	167.40	167.40	479,335
2022-07-20	166.50	166.50	166.50	166.50	982,637
2022-07-19	170.15	170.15	170.15	170.15	464,587
2022-07-18	167.35	167.35	167.35	167.35	392,217
2022-07-15	158.83	158.83	158.83	158.83	528,812
2022-07-14	160.70	160.70	160.70	160.70	290,649
2022-07-13	163.35	163.35	163.35	163.35	305,702
2022-07-12	165.10	165.10	165.10	165.10	337,300
2022-07-11	164.10	164.10	164.10	164.10	196,280
2022-07-08	170.25	170.25	170.25	170.25	151,546
2022-07-07	167.35	167.35	167.35	167.35	278,269
2022-07-06	161.75	161.75	161.75	161.75	450,084
2022-07-05	158.85	158.85	158.85	158.85	1,220,872
2022-07-04	160.65	160.65	160.65	160.65	112,704
2022-07-01	157.75	157.75	157.75	157.75	343,973
2022-06-30	158.20	158.20	158.20	158.20	581,141
2022-06-29	162.46	162.46	162.46	162.46	493,470
2022-06-28	163.60	163.60	163.60	163.60	315,191
2022-06-27	162.50	162.50	162.50	162.50	409,120
2022-06-24	159.35	159.35	159.35	159.35	0
2022-06-23	159.35	159.35	159.35	159.35	204,673
2022-06-22	166.80	166.80	166.80	166.80	177,502
2022-06-21	169.30	169.30	169.30	169.30	219,001
2022-06-20	169.20	169.20	169.20	169.20	137,108
2022-06-17	169.30	169.30	169.30	169.30	363,653
2022-06-16	174.70	174.70	174.70	174.70	113,158
2022-06-15	178.15	178.15	178.15	178.15	200,509
2022-06-14	177.45	177.45	177.45	177.45	138,728
2022-06-13	180.50	180.50	180.50	180.50	518,016
2022-06-10	182.90	182.90	182.90	182.90	242,179
2022-06-09	189.30	189.30	189.30	189.30	262,570
2022-06-08	195.05	195.05	195.05	195.05	137,429
2022-06-07	193.30	193.30	193.30	193.30	285,801
2022-06-06	195.10	195.10	195.10	195.10	0
2022-06-03	189.13	189.13	189.13	189.13	0
2022-06-02	189.13	189.13	189.13	189.13	0
2022-06-01	189.13	189.13	189.13	189.13	386,176
2022-05-31	188.90	188.90	188.90	188.90	340,553
2022-05-30	193.10	193.10	193.10	193.10	240,604
2022-05-27	191.80	191.80	191.80	191.80	217,870
2022-05-26	190.80	190.80	190.80	190.80	0
2022-05-25	183.95	183.95	183.95	183.95	213,516
2022-05-24	188.63	188.63	188.63	188.63	309,451
2022-05-23	188.46	188.46	188.46	188.46	408,654
2022-05-20	185.80	185.80	185.80	185.80	215,139
2022-05-19	180.89	180.89	180.89	180.89	229,408
2022-05-18	185.44	185.44	185.44	185.44	436,439
2022-05-17	184.65	184.65	184.65	184.65	208,580
2022-05-16	182.35	182.35	182.35	182.35	229,140
2022-05-13	182.40	182.40	182.40	182.40	308,051
2022-05-12	177.60	177.60	177.60	177.60	667,295
2022-05-11	180.85	180.85	180.85	180.85	1,436,696
2022-05-10	179.41	179.41	179.41	179.41	433,519
2022-05-09	175.20	175.20	175.20	175.20	633,588
2022-05-06	186.15	186.15	186.15	186.15	696,688
2022-05-05	196.50	196.50	196.50	196.50	845,028
2022-05-04	198.20	198.20	198.20	198.20	258,743
2022-05-03	200.70	200.70	200.70	200.70	465,989
2022-05-02	201.60	201.60	201.60	201.60	0
2022-04-29	202.40	202.40	202.40	202.40	251,899
2022-04-28	198.70	198.70	198.70	198.70	540,724
2022-04-27	198.19	198.19	198.19	198.19	486,601
2022-04-26	202.02	202.02	202.02	202.02	403,287
2022-04-25	199.90	199.90	199.90	199.90	547,234
2022-04-22	205.30	205.30	205.30	205.30	448,041
2022-04-21	211.40	211.40	211.40	211.40	659,928
2022-04-20	204.50	204.50	204.50	204.50	616,191
2022-04-19	198.95	198.95	198.95	198.95	20,336,597
2022-04-18	192.02	192.02	192.02	192.02	0
2022-04-15	192.02	192.02	192.02	192.02	0
2022-04-14	192.02	192.02	192.02	192.02	165,475
2022-04-13	192.85	192.85	192.85	192.85	3,509,464
2022-04-12	194.25	194.25	194.25	194.25	660,029
2022-04-11	192.85	192.85	192.85	192.85	541,903
2022-04-08	197.35	197.35	197.35	197.35	571,112
2022-04-07	193.95	193.95	193.95	193.95	281,465
2022-04-06	197.45	197.45	197.45	197.45	425,738
2022-04-05	203.30	203.30	203.30	203.30	200,189
2022-04-04	205.20	205.20	205.20	205.20	108,233
2022-04-01	203.55	203.55	203.55	203.55	180,519
2022-03-31	200.94	200.94	200.94	200.94	409,009
2022-03-30	198.91	198.91	198.91	198.91	336,323
2022-03-29	203.10	203.10	203.10	203.10	58,777
2022-03-28	193.95	193.95	193.95	193.95	822,247
2022-03-25	193.00	193.00	193.00	193.00	615,240
2022-03-24	195.93	195.93	195.93	195.93	610,408
2022-03-23	208.90	208.90	208.90	208.90	359,887
2022-03-22	210.70	210.70	210.70	210.70	177,088
2022-03-21	211.50	211.50	211.50	211.50	477,911
2022-03-18	208.30	208.30	208.30	208.30	734,940
2022-03-17	212.99	212.99	212.99	212.99	517,196
2022-03-16	210.56	210.56	210.56	210.56	401,803
2022-03-15	207.35	207.35	207.35	207.35	519,518
2022-03-14	211.74	211.74	211.74	211.74	545,259
2022-03-11	205.30	205.30	205.30	205.30	1,924,708
2022-03-10	195.74	195.74	195.74	195.74	1,290,928
2022-03-09	195.85	195.85	195.85	195.85	651,285
2022-03-08	185.94	185.94	185.94	185.94	840,439
2022-03-07	181.98	181.98	181.98	181.98	888,020
2022-03-04	175.81	175.81	175.81	175.81	961,726
2022-03-03	180.25	180.25	180.25	180.25	331,011
2022-03-02	180.31	180.31	180.31	180.31	1,222,939
2022-03-01	174.75	174.75	174.75	174.75	1,179,851
2022-02-28	178.10	178.10	178.10	178.10	812,232
2022-02-25	184.05	184.05	184.05	184.05	382,531
2022-02-24	181.30	181.30	181.30	181.30	687,722
2022-02-23	186.60	186.60	186.60	186.60	162,982
2022-02-22	188.05	188.05	188.05	188.05	712,155
2022-02-21	188.90	188.90	188.90	188.90	138,491
2022-02-18	190.10	190.10	190.10	190.10	890,182
2022-02-17	192.67	192.67	192.67	192.67	223,817
2022-02-16	197.35	197.35	197.35	197.35	387,395
2022-02-15	195.20	195.20	195.20	195.20	159,159
2022-02-14	190.00	190.00	190.00	190.00	337,505
2022-02-11	192.05	192.05	192.05	192.05	874,765
2022-02-10	197.90	197.90	197.90	197.90	135,945
2022-02-09	202.20	202.20	202.20	202.20	344,449
2022-02-08	196.56	196.56	196.56	196.56	90,678
2022-02-07	196.56	196.56	196.56	196.56	643,026
2022-02-04	198.38	198.38	198.38	198.38	144,858
2022-02-03	204.05	204.05	204.05	204.05	809,740
2022-02-02	204.60	204.60	204.60	204.60	494,694
2022-02-01	200.36	200.36	200.36	200.36	287,777
2022-01-31	197.79	197.79	197.79	197.79	483,359
2022-01-28	191.30	191.30	191.30	191.30	612,319
2022-01-27	191.75	191.75	191.75	191.75	860,684
2022-01-26	198.35	198.35	198.35	198.35	850,884
2022-01-25	206.22	206.22	206.22	206.22	336,298
2022-01-24	208.80	208.80	208.80	208.80	690,046
2022-01-21	219.50	219.50	219.50	219.50	426,087
2022-01-20	221.90	221.90	221.90	221.90	343,335
2022-01-19	218.50	218.50	218.50	218.50	162,790
2022-01-18	211.82	211.82	211.82	211.82	252,214
2022-01-17	215.15	215.15	215.15	215.15	98,944
2022-01-14	219.30	219.30	219.30	219.30	202,007
2022-01-13	223.20	223.20	223.20	223.20	295,088
2022-01-12	224.30	224.30	224.30	224.30	386,166
2022-01-11	221.50	221.50	221.50	221.50	182,118
2022-01-10	220.50	220.50	220.50	220.50	184,956
2022-01-07	230.40	230.40	230.40	230.40	209,324
2022-01-06	237.50	237.50	237.50	237.50	0
2022-01-05	237.50	237.50	237.50	237.50	120,491
2022-01-04	238.30	238.30	238.30	238.30	69,911
2022-01-03	229.65	229.65	229.65	229.65	0
2021-12-31	229.65	229.65	229.65	229.65	0
2021-12-30	230.10	230.10	230.10	230.10	92,047
2021-12-29	231.00	231.00	231.00	231.00	93,833
2021-12-28	228.50	228.50	228.50	228.50	0
2021-12-27	228.50	228.50	228.50	228.50	0
2021-12-24	228.50	228.50	228.50	228.50	0
2021-12-23	223.60	223.60	223.60	223.60	78,824
2021-12-22	221.60	221.60	221.60	221.60	68,708
2021-12-21	220.10	220.10	220.10	220.10	151,839
2021-12-20	216.90	216.90	216.90	216.90	115,525
2021-12-17	218.90	218.90	218.90	218.90	151,341
2021-12-16	224.90	224.90	224.90	224.90	198,083
2021-12-15	219.80	219.80	219.80	219.80	106,996
2021-12-14	222.70	222.70	222.70	222.70	94,240
2021-12-13	224.70	224.70	224.70	224.70	83,379
2021-12-10	224.90	224.90	224.90	224.90	991,316
2021-12-09	228.70	228.70	228.70	228.70	119,636
2021-12-08	224.60	224.60	224.60	224.60	208,770
2021-12-07	225.70	225.70	225.70	225.70	172,976
2021-12-06	221.29	221.29	221.29	221.29	36,180
2021-12-03	218.73	218.73	218.73	218.73	57,188
2021-12-02	218.96	218.96	218.96	218.96	104,369
2021-12-01	216.50	216.50	216.50	216.50	352,181
2021-11-30	216.50	216.50	216.50	216.50	633,475
2021-11-29	218.20	218.20	218.20	218.20	195,917
2021-11-26	212.90	212.90	212.90	212.90	155,899
2021-11-25	220.00	220.00	220.00	220.00	77,608
2021-11-24	219.40	219.40	219.40	219.40	189,644
2021-11-23	219.40	219.40	219.40	219.40	59,837
2021-11-22	224.40	224.40	224.40	224.40	82,864
2021-11-19	223.50	223.50	223.50	223.50	69,246
2021-11-18	223.50	223.50	223.50	223.50	18,772
2021-11-17	224.10	224.10	224.10	224.10	49,461
2021-11-16	225.20	225.20	225.20	225.20	45,475
2021-11-15	225.43	225.43	225.43	225.43	106,910
2021-11-12	224.62	224.62	224.62	224.62	122,930
2021-11-11	222.60	222.60	222.60	222.60	42,537
2021-11-10	219.80	219.80	219.80	219.80	75,457
2021-11-09	223.60	223.60	223.60	223.60	458,301
2021-11-08	221.90	221.90	221.90	221.90	136,673
2021-11-05	221.00	221.00	221.00	221.00	86,734
2021-11-04	215.40	215.40	215.40	215.40	995,450
2021-11-03	214.60	214.60	214.60	214.60	185,906
2021-11-02	214.57	214.57	214.57	214.57	161,287
2021-11-01	213.66	213.66	213.66	213.66	13,058
2021-10-29	213.50	213.50	213.50	213.50	99,306
2021-10-28	214.90	214.90	214.90	214.90	872,601
2021-10-27	217.71	217.71	217.71	217.71	167,645
2021-10-26	217.32	217.32	217.32	217.32	35,387
2021-10-25	213.20	213.20	213.20	213.20	215,480
2021-10-22	215.53	215.53	215.53	215.53	102,130
2021-10-21	202.03	202.03	202.03	202.03	394,465
2021-10-20	199.97	199.97	199.97	199.97	535,171
2021-10-19	200.19	200.19	200.19	200.19	2,860,453
2021-10-18	195.57	195.57	195.57	195.57	550,118
2021-10-15	195.57	195.57	195.57	195.57	119,866
2021-10-14	191.70	191.70	191.70	191.70	40,335
2021-10-13	189.10	189.10	189.10	189.10	18,773
2021-10-12	185.60	185.60	185.60	185.60	31,600
2021-10-11	182.79	182.79	182.79	182.79	30,065
2021-10-08	183.55	183.55	183.55	183.55	25,080
2021-10-07	184.71	184.71	184.71	184.71	850,805
2021-10-06	182.15	182.15	182.15	182.15	90,445
2021-10-05	184.10	184.10	184.10	184.10	118,886
2021-10-04	183.01	183.01	183.01	183.01	60,377
2021-10-01	179.07	179.07	179.07	179.07	90,671
2021-09-30	180.50	180.50	180.50	180.50	48,183
2021-09-29	178.20	178.20	178.20	178.20	113,822
2021-09-28	178.47	178.47	178.47	178.47	122,519
2021-09-27	183.55	183.55	183.55	183.55	88,154
2021-09-24	183.15	183.15	183.15	183.15	15,538
2021-09-23	186.05	186.05	186.05	186.05	117,729
2021-09-22	181.95	181.95	181.95	181.95	390,904
2021-09-21	180.51	180.51	180.51	180.51	88,125
2021-09-20	181.10	181.10	181.10	181.10	158,441
2021-09-17	187.50	187.50	187.50	187.50	68,901
2021-09-16	191.65	191.65	191.65	191.65	123,340
2021-09-15	192.65	192.65	192.65	192.65	87,159
2021-09-14	191.20	191.20	191.20	191.20	33,896
2021-09-13	191.20	191.20	191.20	191.20	95,394
2021-09-10	194.25	194.25	194.25	194.25	48,890
2021-09-09	191.41	191.41	191.41	191.41	38,587
2021-09-08	191.40	191.40	191.40	191.40	42,976
2021-09-07	195.30	195.30	195.30	195.30	19,039
2021-09-06	196.18	196.18	196.18	196.18	47,891
2021-09-03	196.18	196.18	196.18	196.18	23,768
2021-09-02	194.75	194.75	194.75	194.75	46,069
2021-09-01	190.15	190.15	190.15	190.15	132,219
2021-08-31	189.35	189.35	189.35	189.35	62,963
2021-08-30	193.45	193.45	193.45	193.45	0
2021-08-27	193.45	193.45	193.45	193.45	73,133
2021-08-26	191.87	191.87	191.87	191.87	44,111
2021-08-25	191.65	191.65	191.65	191.65	249,837
2021-08-24	190.25	190.25	190.25	190.25	57,825
2021-08-23	187.40	187.40	187.40	187.40	476,139
2021-08-20	185.90	185.90	185.90	185.90	223,800
2021-08-19	184.54	184.54	184.54	184.54	262,375
2021-08-18	191.65	191.65	191.65	191.65	39,778
2021-08-17	193.88	193.88	193.88	193.88	781,452
2021-08-16	195.45	195.45	195.45	195.45	107,649
2021-08-13	199.47	199.47	199.47	199.47	111,237
2021-08-12	199.83	199.83	199.83	199.83	8,959
2021-08-11	198.21	198.21	198.21	198.21	14,824
2021-08-10	197.95	197.95	197.95	197.95	24,115
2021-08-09	198.10	198.10	198.10	198.10	34,612
2021-08-06	200.17	200.17	200.17	200.17	417,530
2021-08-05	202.09	202.09	202.09	202.09	264,348
2021-08-04	201.60	201.60	201.60	201.60	41,695
2021-08-03	199.80	199.80	199.80	199.80	25,368
2021-08-02	200.80	200.80	200.80	200.80	9,584
2021-07-30	202.04	202.04	202.04	202.04	38,711
2021-07-29	203.35	203.35	203.35	203.35	90,292
2021-07-28	200.58	200.58	200.58	200.58	31,871
2021-07-27	199.53	199.53	199.53	199.53	38,994
2021-07-26	201.10	201.10	201.10	201.10	24,948
2021-07-23	204.60	204.60	204.60	204.60	16,752
2021-07-22	202.00	202.00	202.00	202.00	27,540
2021-07-21	197.45	197.45	197.45	197.45	300,805
2021-07-20	200.18	200.18	200.18	200.18	145,350
2021-07-19	200.18	200.18	200.18	200.18	44,656
2021-07-16	203.30	203.30	203.30	203.30	75,674
2021-07-15	206.50	206.50	206.50	206.50	42,577
2021-07-14	206.00	206.00	206.00	206.00	8,952
2021-07-13	205.45	205.45	205.45	205.45	54,603
2021-07-12	204.32	204.32	204.32	204.32	38,509
2021-07-09	203.80	203.80	203.80	203.80	62,902
2021-07-08	202.80	202.80	202.80	202.80	12,555
2021-07-07	203.50	203.50	203.50	203.50	33,897
2021-07-06	197.90	197.90	197.90	197.90	44,607
2021-07-05	195.70	195.70	195.70	195.70	476,986
2021-07-02	195.95	195.95	195.95	195.95	210,659
2021-07-01	193.56	193.56	193.56	193.56	212,979
2021-06-30	194.75	194.75	194.75	194.75	63,323
2021-06-29	198.10	198.10	198.10	198.10	106,741
2021-06-28	191.00	191.00	191.00	191.00	211,163
2021-06-25	187.05	187.05	187.05	187.05	0
2021-06-24	187.05	187.05	187.05	187.05	29,275
2021-06-23	187.05	187.05	187.05	187.05	28,972
2021-06-22	185.48	185.48	185.48	185.48	52,386
2021-06-21	182.99	182.99	182.99	182.99	10,847
2021-06-18	181.35	181.35	181.35	181.35	360,596
2021-06-17	187.42	187.42	187.42	187.42	33,778
2021-06-16	188.05	188.05	188.05	188.05	288,362
2021-06-15	186.60	186.60	186.60	186.60	614,140
2021-06-14	180.05	180.05	180.05	180.05	118,988
2021-06-11	181.42	181.42	181.42	181.42	55,977
2021-06-10	181.97	181.97	181.97	181.97	31,858
2021-06-09	182.60	182.60	182.60	182.60	176,433
2021-06-08	183.70	183.70	183.70	183.70	106,513
2021-06-07	182.60	182.60	182.60	182.60	77,714
2021-06-04	184.65	184.65	184.65	184.65	113,857
2021-06-03	187.25	187.25	187.25	187.25	153,011
2021-06-02	191.80	191.80	191.80	191.80	115,560
2021-06-01	191.80	191.80	191.80	191.80	48,610
2021-05-28	190.52	190.52	190.52	190.52	79,617
2021-05-27	190.94	190.94	190.94	190.94	148,498
2021-05-26	187.33	187.33	187.33	187.33	786,471
2021-05-25	188.80	188.80	188.80	188.80	153,126
2021-05-24	188.55	188.55	188.55	188.55	12,807
2021-05-21	184.36	184.36	184.36	184.36	224,689
2021-05-20	184.36	184.36	184.36	184.36	161,604
2021-05-19	184.36	184.36	184.36	184.36	449,955
2021-05-18	195.52	195.52	195.52	195.52	356,430
2021-05-17	195.52	195.52	195.52	195.52	207,400
2021-05-14	195.95	195.95	195.95	195.95	375
2021-05-13	195.95	195.95	195.95	195.95	0
2021-05-12	196.50	201.85	186.70	195.95	114,519
2021-05-11	194.78	196.05	185.05	195.95	247,494
2021-05-10	194.40	197.18	184.70	197.18	186,193
2021-05-07	191.38	192.93	181.85	192.30	291,701
2021-05-06	189.58	189.58	180.10	188.78	308,094
2021-05-05	184.35	189.23	175.15	188.90	174,568
2021-05-04	189.30	189.30	177.75	184.60	174,362
2021-04-30	193.18	193.40	183.55	193.18	192,527
2021-04-29	195.45	195.88	185.70	193.18	421,929
2021-04-28	196.30	197.90	174.08	195.20	518,349
2021-04-27	202.60	203.53	192.50	199.00	242,308
2021-04-26	203.93	204.65	193.75	203.63	3,056,573
2021-04-23	202.50	203.00	191.90	202.98	53,992
2021-04-22	202.50	204.95	190.25	203.85	133,172
2021-04-21	202.60	203.68	192.50	203.00	418,257
2021-04-20	204.50	205.85	194.30	203.10	293,539
2021-04-19	207.63	207.95	197.25	206.05	208,551
2021-04-16	203.55	207.18	193.40	207.18	88,308
2021-04-15	202.20	203.43	192.10	202.73	71,085
2021-04-14	207.65	207.65	197.30	202.68	140,502
2021-04-13	203.28	204.20	193.15	202.90	134,179
2021-04-12	205.83	205.83	195.55	204.98	86,184
2021-04-09	205.25	205.55	195.00	205.55	77,969
2021-04-08	203.55	204.48	193.40	203.78	138,462
2021-04-07	202.43	203.13	192.35	202.98	976,655
2021-04-06	204.10	204.10	193.90	202.63	44,620
2021-04-01	198.50	199.35	188.10	198.68	66,556
2021-03-31	195.55	199.33	185.75	198.68	154,371
2021-03-30	192.23	193.83	182.65	193.83	625,316
2021-03-29	192.00	192.53	182.40	191.90	53,679
2021-03-26	190.35	191.08	180.60	190.78	64,029
2021-03-25	189.58	189.58	180.10	188.73	118,483
2021-03-24	186.68	188.85	177.35	188.83	126,622
2021-03-23	188.63	189.83	179.20	188.43	95,712
2021-03-22	185.30	188.78	176.05	188.68	599,369
2021-03-19	186.53	186.53	177.20	186.05	165,702
2021-03-18	186.53	187.03	177.20	187.03	189,507
2021-03-17	187.15	187.15	177.80	185.63	404,093
2021-03-16	185.25	186.75	176.00	185.80	310,226
2021-03-15	184.88	185.30	175.65	184.63	19,623
2021-03-12	181.88	182.78	172.80	182.78	114,272
2021-03-11	176.68	181.15	167.85	181.15	464,590
2021-03-10	176.63	176.80	167.80	176.18	440,762
2021-03-09	177.45	177.60	168.60	177.03	113,013
2021-03-08	173.83	175.38	165.15	175.38	596,393
2021-03-05	173.93	174.48	165.25	173.60	568,832
2021-03-04	180.15	180.15	170.95	175.73	445,107
2021-03-03	184.73	184.83	175.50	181.03	169,719
2021-03-02	181.58	182.23	172.50	182.23	49,176
2021-03-01	181.78	182.43	172.70	182.08	104,766
2021-02-26	183.30	183.33	174.15	179.75	95,607
2021-02-25	186.10	186.38	176.80	185.78	340,228
2021-02-24	183.00	186.75	173.85	185.80	347,886
2021-02-23	183.78	184.43	172.20	180.68	168,927
2021-02-22	180.35	182.13	171.35	181.80	89,708
2021-02-19	177.58	181.80	168.70	181.23	183,325
2021-02-18	173.10	175.40	164.45	175.40	199,517
2021-02-17	173.30	174.28	164.65	173.73	100,516
2021-02-16	171.78	173.08	163.20	172.80	29,436
2021-02-15	172.35	172.35	163.70	172.00	15,415
2021-02-12	169.73	170.05	160.80	170.05	45,829
2021-02-11	169.10	169.55	160.65	169.28	41,483
2021-02-10	169.15	169.15	160.70	168.55	33,139
2021-02-09	169.58	169.58	161.10	168.53	9,548
2021-02-08	165.78	167.23	157.50	166.95	28,953
2021-02-05	169.10	169.10	160.65	165.13	6,112
2021-02-04	170.35	170.53	161.85	169.35	712,805
2021-02-03	169.63	169.63	161.15	169.00	87,245
2021-02-02	166.78	167.28	158.45	167.28	7,981
2021-02-01	162.93	164.58	154.80	164.53	45,230
2021-01-29	162.35	162.83	154.25	161.73	133,750
2021-01-28	161.25	163.85	153.20	163.33	423,158
2021-01-27	164.73	164.73	156.30	161.43	73,312
2021-01-26	161.15	167.13	153.10	163.78	29,113
2021-01-25	164.40	164.83	156.10	163.58	583,472
2021-01-22	165.35	165.73	157.10	162.93	641,418
2021-01-21	163.40	165.40	155.25	164.90	1,477
2021-01-20	162.10	162.68	154.00	162.43	13,917
2021-01-19	161.53	161.60	153.45	161.35	70,578
2021-01-18	160.25	161.20	152.25	160.63	326,082
2021-01-15	163.00	163.60	154.85	162.18	60,722
2021-01-14	164.00	164.00	155.80	163.60	34,859
2021-01-13	165.83	165.83	157.30	164.43	20,180
2021-01-12	163.53	166.10	155.35	166.10	33,871
2021-01-11	163.78	163.78	155.05	163.15	213,350
2021-01-08	160.83	163.83	152.80	163.58	16,275
2021-01-07	151.25	158.30	143.70	158.28	152,645
2021-01-06	151.45	151.45	151.45	151.45	0
2021-01-05	150.93	152.40	143.40	151.45	397,401
2021-01-04	150.20	151.70	142.70	151.45	44,717
2020-12-31	150.90	150.90	150.90	150.90	0
2020-12-30	151.73	151.78	144.10	150.90	42,942
2020-12-29	151.53	151.83	143.95	151.58	25,564
2020-12-24	149.93	149.93	149.93	149.93	0
2020-12-23	150.30	150.30	142.75	149.93	191,225
2020-12-22	149.83	150.23	142.35	150.00	5,640
2020-12-21	150.25	150.40	142.75	149.88	100,448
2020-12-18	150.10	150.50	142.60	150.50	5,739
2020-12-17	151.73	151.83	144.15	150.65	34,886
2020-12-16	150.25	150.70	142.35	150.43	18,449
2020-12-15	148.20	148.83	140.55	148.83	15,024
2020-12-14	149.35	149.35	141.90	148.78	58,194
2020-12-11	145.53	148.33	138.25	148.05	31,009
2020-12-10	148.30	149.38	140.90	147.48	481,412
2020-12-09	147.40	147.65	139.80	147.43	95,984
2020-12-08	143.15	146.55	136.00	146.55	137,386
2020-12-07	144.25	144.30	137.05	144.03	46,498
2020-12-04	144.20	144.20	137.00	143.43	29,937
2020-12-03	142.20	142.95	135.10	142.95	356,468
2020-12-02	143.78	143.98	136.60	142.55	346,835
2020-12-01	143.25	143.25	136.10	142.83	28,061
2020-11-30	143.53	143.65	136.35	142.88	19,078
2020-11-27	142.35	142.90	135.25	142.90	7,695
2020-11-26	144.10	144.68	136.90	144.05	12,039
2020-11-25	147.05	147.05	139.70	143.58	40,216
2020-11-24	147.45	147.78	140.10	144.50	26,461
2020-11-23	146.30	147.08	139.00	146.40	9,212,150
2020-11-20	143.53	144.75	136.35	144.75	13,719
2020-11-19	143.20	144.23	136.05	143.80	185,981
2020-11-18	144.00	145.25	136.80	144.45	10,543,327
2020-11-17	145.20	146.18	137.95	145.68	13,314
2020-11-16	146.00	146.15	138.70	145.48	10,016,250
2020-11-13	143.63	144.33	136.45	144.08	80,007
2020-11-12	142.20	143.93	135.10	143.93	1,665,463
2020-11-11	143.25	143.88	136.10	143.65	5,089
2020-11-10	148.00	148.00	140.60	143.63	130,430
2020-11-09	148.58	149.03	141.15	147.50	34,130
2020-11-06	145.58	145.88	138.30	145.88	93,280
2020-11-05	144.10	146.40	136.90	146.40	333,866
2020-11-04	137.88	142.03	131.00	141.60	312,188
2020-11-03	136.35	139.98	129.55	139.30	47,718
2020-11-02	132.83	136.03	126.20	135.30	62,088
2020-10-30	133.20	133.50	126.50	133.95	11,419
2020-10-29	131.53	134.20	124.95	133.95	245,317
2020-10-28	134.88	135.13	128.15	132.28	9,843
2020-10-27	135.83	136.15	129.05	136.13	14,283
2020-10-26	135.53	136.35	127.15	135.38	2,016
2020-10-23	129.00	134.40	122.55	134.40	209,899
2020-10-22	126.73	126.73	118.35	124.80	66,323
2020-10-21	128.78	128.78	122.35	126.53	170,958
2020-10-20	128.68	130.05	122.25	127.48	144,188
2020-10-16	128.88	130.40	122.45	129.98	172,762
2020-10-15	129.58	129.58	122.20	128.05	49,888
2020-10-14	130.05	130.15	123.30	129.95	1,318,293
2020-10-13	128.78	129.38	122.15	128.75	155,839
2020-10-12	131.53	131.60	124.95	130.70	35,052
2020-10-09	130.78	130.78	123.85	130.53	2,428
2020-10-08	131.30	131.30	124.75	130.08	112,565
2020-10-07	129.73	131.73	123.25	130.43	117,160
2020-10-06	131.58	131.73	125.00	129.20	16,817
2020-10-05	131.78	131.78	125.20	131.30	57,070
2020-10-02	129.35	129.35	122.90	128.85	113,778
2020-10-01	130.45	131.38	123.95	130.93	6,229
2020-09-30	132.68	133.15	126.05	130.20	71,362
2020-09-29	132.15	134.53	125.55	134.00	33,821
2020-09-28	127.78	130.73	121.40	130.73	32,093
2020-09-25	127.53	127.53	120.95	125.55	47,587
2020-09-24	125.78	126.83	119.50	126.60	22,938
2020-09-23	126.73	127.63	120.40	127.35	536,467
2020-09-22	127.35	127.45	121.00	126.75	21,725
2020-09-21	128.53	128.78	122.10	126.10	14,604
2020-09-18	128.45	130.15	122.05	129.65	59,172
2020-09-17	127.58	129.68	121.20	129.15	79,827
2020-09-16	129.00	129.20	122.55	128.80	63,319
2020-09-15	127.40	128.70	121.05	128.30	62,617
2020-09-14	130.25	130.53	123.75	127.75	946,646
2020-09-11	128.45	128.70	122.05	128.70	85,432
2020-09-10	131.58	131.63	125.00	131.83	541
2020-09-09	127.73	131.83	121.35	131.83	360,543
2020-09-08	131.10	131.10	124.55	128.78	292
2020-09-07	128.68	131.20	122.25	130.33	60,825
2020-09-04	127.45	130.35	121.10	129.10	4,828
2020-09-03	132.40	132.45	125.80	128.63	13,787
2020-09-02	128.63	131.70	122.20	131.00	502
2020-09-01	129.53	129.65	123.05	127.85	13,303
2020-08-28	133.68	133.68	123.85	129.55	69,119
2020-08-27	133.58	133.58	126.90	132.28	12,814
2020-08-26	131.40	132.95	124.85	132.95	785
2020-08-25	131.73	131.98	125.15	131.30	8,360
2020-08-24	130.25	131.13	123.75	130.73	76,455
2020-08-21	129.93	130.25	123.30	128.15	36,573
2020-08-20	125.93	129.00	119.65	128.70	12,466
2020-08-19	129.35	130.20	122.90	129.60	8,664
2020-08-18	129.78	130.35	123.30	129.73	17,154
2020-08-17	127.15	128.90	120.80	128.90	24,449
2020-08-14	129.73	129.73	123.05	128.65	91,769
2020-08-13	129.05	129.48	122.60	129.40	26,986
2020-08-12	127.88	128.73	121.50	128.73	0
2020-08-11	127.68	128.95	121.30	128.95	13,383
2020-08-10	125.63	127.08	119.35	126.68	77,381
2020-08-07	126.20	127.88	119.90	127.48	981,893
2020-08-06	126.73	127.88	120.40	127.28	173,926
2020-08-05	125.53	128.00	119.25	127.83	16,445
2020-08-04	125.25	125.25	119.00	124.75	1,429
2020-08-03	121.93	124.25	115.85	124.25	3,201
2020-07-31	123.58	124.23	117.40	122.23	17,734
2020-07-30	125.45	125.70	119.20	125.63	75,598
2020-07-29	126.40	126.40	120.10	125.63	84
2020-07-28	128.73	128.73	121.55	125.55	5,905
2020-07-27	124.78	126.88	118.55	126.88	3,843
2020-07-24	123.05	123.28	116.90	123.28	72,511
2020-07-23	122.83	124.90	116.70	124.73	140,748
2020-07-22	125.83	127.15	119.55	127.15	10,640
2020-07-21	126.00	126.33	119.70	125.83	101
2020-07-20	124.40	125.08	118.20	124.90	630
2020-07-17	125.40	125.40	119.15	124.90	7,976
2020-07-16	122.00	124.68	115.90	124.48	3,480
2020-07-15	121.10	121.63	115.05	121.63	4,321
2020-07-14	119.83	120.03	113.85	120.03	55,860
2020-07-13	118.63	120.83	112.70	120.83	430
2020-07-10	116.45	117.68	110.65	117.63	274,088
2020-07-09	118.68	118.70	112.75	117.65	195,152
2020-07-08	116.68	118.08	110.85	117.55	187,054
2020-07-07	117.78	118.03	111.90	117.83	217
2020-07-06	117.30	118.35	111.45	118.35	42,651
2020-07-03	116.30	116.68	110.50	115.93	105,113
2020-07-02	117.68	117.68	111.80	116.13	22,766
2020-07-01	115.53	118.28	109.75	117.05	21,228
2020-06-30	116.83	117.80	111.00	117.50	28,430
2020-06-29	116.10	116.48	110.30	115.10	13,278
2020-06-26	114.73	118.05	109.00	114.28	11,027
2020-06-25	116.25	116.25	110.35	116.75	135,250
2020-06-24	116.78	117.83	110.95	118.48	11,928
2020-06-23	119.30	119.65	113.35	118.48	79,659
2020-06-22	115.78	118.25	110.00	117.80	1,793
2020-06-19	115.78	115.78	115.78	115.78	0
2020-06-18	113.25	116.40	107.60	115.78	0
2020-06-17	113.53	114.88	107.85	112.55	30,911
2020-06-16	111.93	113.00	106.35	112.55	15,950
2020-06-15	108.30	109.18	102.90	109.05	2,125
2020-06-12	108.68	112.55	103.25	110.25	1,739
2020-06-11	110.73	111.08	105.20	110.25	6
2020-06-10	116.10	116.33	110.30	113.18	18,104
2020-06-09	113.00	113.80	107.35	113.80	718,698
2020-06-08	113.53	113.53	107.85	113.30	14,666
2020-06-05	113.40	113.53	107.75	113.53	6,008
2020-06-04	110.10	111.90	104.60	111.73	2,942
2020-06-03	108.10	108.90	102.70	108.73	15,856
2020-06-02	104.91	107.68	99.66	107.05	33,116
2020-06-01	105.58	105.58	100.30	104.69	3,091
2020-05-29	105.45	105.45	100.20	107.45	8,825
2020-05-28	108.30	108.30	102.90	107.45	313,861
2020-05-27	104.35	106.55	99.14	103.71	480
2020-05-26	103.44	103.98	98.28	103.71	8,396
2020-05-20	101.34	103.44	96.28	102.90	8,299
2020-05-19	103.62	104.13	98.44	102.90	122
2020-05-18	101.11	102.79	96.06	102.79	114
2020-05-15	95.43	99.15	90.58	98.51	49,603
2020-05-14	97.83	98.03	92.96	95.40	23,751
2020-05-13	102.02	102.02	96.34	99.54	17,880
2020-05-12	102.74	103.20	97.62	102.63	22,210
2020-05-11	100.36	102.45	95.36	102.15	9
2020-05-07	99.43	99.45	94.46	98.95	254,333
2020-05-06	100.55	100.55	95.54	98.48	3,077
2020-05-05	95.53	99.70	90.76	99.69	7,521
2020-05-04	92.74	96.02	88.12	94.12	12,331
2020-04-30	104.01	104.01	98.82	103.50	37,160
2020-04-29	101.36	103.89	96.32	103.50	18,611
2020-04-28	101.83	101.83	96.76	101.77	94,025
2020-04-27	101.54	102.52	96.48	101.77	852,795
2020-04-24	100.87	102.19	95.84	101.14	1,029,661
2020-04-23	99.12	103.36	94.18	102.42	177,215
2020-04-22	94.80	96.06	90.06	95.03	109,688
2020-04-21	96.53	96.69	91.70	95.03	204,395
2020-04-20	96.45	97.17	91.64	96.99	477,107
2020-04-17	95.88	96.89	91.10	95.73	138,433
2020-04-16	90.65	95.09	86.12	93.36	21,548
2020-04-15	101.96	102.39	96.10	96.10	58,586
2020-04-09	101.05	102.04	94.70	100.02	0
2020-04-08	100.21	100.88	95.22	100.02	275,326
2020-04-07	101.82	103.51	96.74	98.16	34,664
2020-04-06	95.05	98.11	90.30	93.13	8,700
2020-04-03	97.59	97.59	92.72	99.09	324
2020-04-03	97.59	97.59	92.72	93.13	527,627
2020-04-02	96.00	99.09	99.09	99.09	87,931
2020-04-02	96.00	97.84	91.20	96.57	400
2020-04-01	96.59	96.57	96.57	96.57	154,697
2020-04-01	96.59	96.88	91.78	97.40	1,893
2020-03-31	100.16	100.71	95.16	97.40	534,925
2020-03-31	100.16	100.71	95.16	98.49	6,348
2020-03-30	95.40	98.49	90.64	98.49	370,773
2020-03-30	95.40	96.30	90.64	93.26	259
2020-03-28	96.15	96.15	93.26	93.26	0
2020-03-27	96.15	96.36	91.34	95.73	5,811
2020-03-26	89.66	93.43	85.18	90.61	3,852
2020-03-25	90.88	93.18	84.06	87.61	287,554
2020-03-24	82.63	87.13	78.50	79.77	402,055
2020-03-23	78.54	81.18	74.44	85.87	1,674
2020-03-20	86.27	86.27	81.58	83.48	12,368
2020-03-19	85.85	85.85	81.56	84.49	1,203
2020-03-18	88.04	89.05	83.64	90.56	19,272
2020-03-17	90.71	91.37	86.18	89.61	286,525
2020-03-16	82.75	85.21	78.62	88.12	53,391
2020-03-13	88.84	92.65	84.40	87.53	27,298
2020-03-12	91.30	93.82	86.74	96.23	971
2020-03-11	100.01	100.26	94.96	99.25	266,857
2020-03-10	98.78	101.17	93.86	98.94	0
2020-03-09	96.49	98.94	91.68	103.00	4,507
2020-03-06	103.44	103.59	98.28	103.00	2,063
2020-03-05	109.20	109.50	103.75	108.33	2,748
2020-03-04	109.05	109.48	103.60	108.95	5,726
2020-03-03	110.68	111.55	105.15	109.50	14,646
2020-03-02	112.63	114.48	107.00	110.30	2,451
2020-02-28	107.93	110.73	102.55	112.65	2,977
2020-02-27	112.83	113.23	107.20	115.28	7,547
2020-02-26	110.53	115.25	105.00	111.55	818
2020-02-25	114.45	114.55	108.75	113.58	4,383
2020-02-24	115.58	115.60	109.80	118.50	12,006
2020-02-21	119.05	119.58	113.10	118.50	39,207
2020-02-20	117.63	118.80	111.75	118.80	3,858
2020-02-19	119.73	120.23	113.75	119.13	1,246
2020-02-18	119.05	119.90	113.10	119.90	1,011
2020-02-17	119.58	120.00	113.60	119.80	1,282,364
2020-02-14	118.30	119.03	112.40	119.03	3,986
2020-02-13	120.30	120.55	114.30	118.48	70,047
2020-02-12	121.53	121.53	115.45	120.98	80,322
2020-02-11	118.15	121.10	112.25	121.10	20,108
2020-02-10	116.73	117.05	110.90	117.03	62,752
2020-02-07	117.20	117.60	111.35	117.05	118,948
2020-02-06	118.88	118.88	112.95	118.13	24,369
2020-02-05	117.00	118.30	111.15	117.45	1,370
2020-02-04	113.00	117.20	107.35	117.00	19,626
2020-02-03	111.78	112.60	106.20	112.38	4,345
2020-01-31	109.30	111.98	103.85	115.83	20,741
2020-01-30	115.45	115.93	109.70	115.83	17,443
2020-01-29	117.00	117.28	111.15	116.60	12,061
2020-01-28	118.10	118.10	112.20	116.20	6,569
2020-01-27	121.15	121.20	115.10	118.85	2,123
2020-01-24	121.45	122.53	115.40	122.30	1,717
2020-01-23	120.45	121.50	114.45	120.85	45,830
2020-01-22	121.10	121.20	115.05	120.80	385,903
2020-01-21	120.30	120.68	114.30	120.25	113,966
2020-01-20	118.93	122.20	113.00	121.55	2,514
2020-01-17	118.53	119.55	112.60	119.08	2,693
2020-01-16	118.05	118.05	112.15	117.83	7,495
2020-01-15	119.40	119.45	113.45	118.45	4,614
2020-01-14	117.58	118.90	111.70	118.90	2,013
2020-01-13	116.88	117.53	111.05	117.33	7,471
2020-01-10	116.40	117.30	110.60	116.88	7,325
2020-01-09	116.68	116.85	110.85	116.25	1,974
2020-01-08	114.45	115.05	108.75	115.05	2,004
2020-01-07	115.63	116.28	109.85	115.55	951
2020-01-06	116.35	116.35	116.35	116.35	0
2020-01-03	116.78	116.78	110.95	116.35	1,527
2020-01-02	115.58	116.48	109.80	116.48	79
2019-12-31	114.80	114.80	114.80	114.80	0
2019-12-30	117.20	117.23	111.35	114.80	5,935
2019-12-27	118.10	118.10	111.10	117.05	62,212
2019-12-24	117.43	117.43	117.43	117.43	0
2019-12-23	117.15	117.63	111.30	117.43	3,050
2019-12-20	116.83	117.10	110.95	117.05	5,737
2019-12-19	118.68	118.68	112.40	117.40	6,362
2019-12-18	117.15	118.05	111.30	117.85	36,501
2019-12-17	116.73	117.08	110.90	117.05	15,189
2019-12-16	115.35	115.85	109.60	115.85	13,261
2019-12-13	115.83	116.05	110.05	115.43	18,214
2019-12-12	114.15	115.03	108.45	115.03	248,991
2019-12-11	112.35	113.10	106.75	113.10	5,585
2019-12-10	112.83	113.38	107.20	112.78	39,200
2019-12-09	114.30	114.30	108.60	113.95	2,873
2019-12-06	112.53	112.53	106.90	111.93	7,227
2019-12-05	111.83	112.28	106.25	110.85	0
2019-12-04	108.15	110.85	102.55	110.85	3,330
2019-12-03	110.05	110.70	104.55	108.10	316
2019-12-02	111.88	112.08	106.30	110.88	20,149
2019-11-29	112.05	112.05	106.45	111.90	56,619
2019-11-28	112.53	112.63	106.90	112.43	21,832
2019-11-27	112.93	114.05	107.30	113.55	41,451
2019-11-26	112.35	112.73	106.75	112.73	128,000
2019-11-25	111.53	111.93	105.95	111.73	12,105
2019-11-22	110.93	111.35	105.40	110.80	245,478
2019-11-21	110.83	111.05	105.30	110.70	5,796
2019-11-20	110.20	111.10	104.70	111.08	3,881
2019-11-19	109.40	111.43	103.95	110.83	6,765
2019-11-18	110.30	110.53	104.80	109.43	6,563
2019-11-15	109.78	110.55	104.30	110.20	464,838
2019-11-14	107.93	108.65	102.55	108.65	20,167
2019-11-13	108.83	109.38	103.40	108.43	17,217
2019-11-12	109.40	109.75	103.95	109.55	20,241
2019-11-11	109.93	110.35	104.45	109.75	17,285
2019-11-08	109.25	109.78	103.80	109.60	8,549
2019-11-07	109.53	110.05	104.05	109.40	3,121
2019-11-06	109.63	109.83	104.15	109.20	19,629
2019-11-05	111.63	111.63	106.05	109.73	16,660
2019-11-04	109.73	112.13	104.25	111.78	15,692
2019-11-01	108.63	108.95	103.05	108.45	29,908
2019-10-31	108.45	109.10	103.05	108.93	2,808
2019-10-30	107.68	108.75	102.30	108.38	3,336
2019-10-29	103.49	107.85	98.32	105.70	246,155
2019-10-28	105.45	106.05	100.20	105.70	41,262
2019-10-25	106.73	107.15	101.40	106.10	6,890
2019-10-24	112.30	114.55	106.70	114.55	3,427
2019-10-23	111.20	111.78	105.65	111.60	1,722,153
2019-10-22	109.73	111.93	104.25	111.15	11,123
2019-10-21	107.73	110.55	102.35	109.98	5,214
2019-10-18	106.25	108.83	100.95	108.68	106,214
2019-10-17	105.53	106.80	100.25	106.63	7,818
2019-10-16	107.25	107.28	101.90	107.08	1,382
2019-10-15	107.20	107.70	101.85	107.50	13,658
2019-10-14	106.40	106.40	101.10	106.38	3,737
2019-10-11	106.78	108.80	101.45	106.40	669
2019-10-10	105.93	106.95	100.65	106.95	22,539
2019-10-09	105.30	106.98	100.05	106.60	163,084
2019-10-08	107.35	107.35	102.00	105.63	18,727
2019-10-07	106.83	107.05	101.50	106.83	359
2019-10-04	104.40	106.83	99.20	106.65	94,837
2019-10-03	103.16	105.25	98.02	104.97	73,323
2019-10-02	105.11	105.11	99.86	104.95	1,732
2019-10-01	107.53	107.53	101.90	104.95	34,868
2019-09-30	107.58	107.58	101.90	106.80	446,363
2019-09-27	107.68	107.68	102.30	107.30	12,026
2019-09-26	105.35	106.15	100.10	105.88	12,835
2019-09-25	105.83	105.83	98.58	104.24	87,090
2019-09-24	107.00	107.70	101.65	106.73	22,570
2019-09-23	109.35	109.35	103.90	107.00	2,815
2019-09-20	108.45	108.98	103.05	108.78	1,349,805
2019-09-19	109.73	109.73	104.25	108.88	4,908
2019-09-18	108.78	109.00	103.35	108.28	1,735
2019-09-17	109.30	109.30	103.85	109.00	19,525
2019-09-16	108.73	108.90	102.75	108.90	78,466
2019-09-13	107.68	109.83	102.30	109.60	12,058
2019-09-12	105.21	108.03	99.96	107.80	408,888
2019-09-11	102.64	103.47	97.52	103.47	2,476
2019-09-10	100.35	102.26	95.34	102.06	3,254
2019-09-09	99.72	100.45	94.74	99.96	3,682
2019-09-06	99.31	99.86	94.36	99.67	463,925
2019-09-05	99.82	101.02	94.84	100.04	131,449
2019-09-04	99.81	100.35	94.82	100.04	60,196
2019-09-03	101.97	102.06	96.88	100.01	228,057
2019-09-02	101.87	102.50	96.78	101.92	98,305
2019-08-30	100.72	101.54	95.68	100.02	110,530
2019-08-29	97.53	100.19	92.66	98.34	10,776
2019-08-28	98.59	98.59	93.48	98.34	7,827
2019-08-27	98.49	98.65	93.58	98.65	37,038
2019-08-23	99.83	100.75	94.86	101.21	14,600
2019-08-22	101.81	101.99	96.72	101.21	240,395
2019-08-21	100.93	103.06	95.88	102.69	5,404
2019-08-20	99.64	101.36	94.60	100.92	4,602
2019-08-19	97.44	99.70	92.58	99.53	0
2019-08-16	96.17	98.26	91.38	97.86	22,532
2019-08-15	95.39	96.20	90.62	95.89	6,557
2019-08-14	96.87	96.87	92.00	96.08	709
2019-08-13	96.00	96.41	89.94	96.07	109,189
2019-08-12	98.58	98.62	93.66	96.75	2,051
2019-08-09	99.59	99.60	94.62	98.01	46,533
2019-08-08	99.21	99.71	94.26	99.48	21,538
2019-08-07	98.07	98.62	93.18	98.13	1,953
2019-08-06	96.48	98.71	91.66	97.95	31,517
2019-08-05	99.39	99.39	94.42	97.83	13,260
2019-08-02	102.07	102.10	95.22	101.16	15,521
2019-08-01	104.68	105.85	99.46	105.48	3,873
2019-07-31	104.64	105.30	99.36	105.30	13,773
2019-07-30	106.15	106.15	100.85	105.10	15,920
2019-07-29	105.63	105.83	100.35	105.68	22,319
2019-07-26	105.24	105.43	99.98	105.43	31,666
2019-07-25	105.88	106.48	100.60	104.83	46,825
2019-07-24	107.00	107.43	101.65	106.58	49,169
2019-07-23	104.74	107.00	99.52	107.00	28,232
2019-07-22	102.72	104.69	97.58	104.50	173,214
2019-07-19	101.11	103.81	96.06	102.87	27,281
2019-07-18	94.18	101.47	89.48	100.97	69,459
2019-07-17	92.75	96.32	88.12	94.87	54,815
2019-07-16	95.17	95.36	90.42	95.35	31,405
2019-07-15	93.47	94.33	88.80	94.33	9,346
2019-07-12	91.41	93.43	86.84	93.43	28,847
2019-07-11	91.20	91.31	86.64	91.30	2,314
2019-07-10	91.60	92.04	87.02	91.69	7,437
2019-07-09	93.07	93.20	88.42	92.28	18,650
2019-07-08	93.89	94.64	89.20	93.87	18,128
2019-07-05	95.40	95.40	90.64	94.18	3,908
2019-07-04	96.39	96.61	91.58	96.25	459,548
2019-07-03	97.21	97.42	92.36	96.78	20,493
2019-07-02	97.21	97.36	92.36	97.16	5,016
2019-07-01	97.02	99.00	92.18	98.01	6,852
2019-06-28	94.48	96.46	89.76	96.16	39,748
2019-06-27	97.78	97.94	92.90	97.25	11,685
2019-06-26	97.69	97.71	92.78	97.54	7,133
2019-06-25	97.45	97.88	92.60	97.41	5,504
2019-06-24	95.40	97.89	90.64	97.04	22,427
2019-06-21	96.95	96.95	96.95	96.95	0
2019-06-20	95.88	97.12	91.10	96.95	35,849
2019-06-19	93.20	95.07	88.54	95.07	35,223
2019-06-18	91.34	93.01	86.78	92.85	327,087
2019-06-17	91.81	91.81	87.22	91.65	13,291
2019-06-14	93.70	93.70	89.02	91.65	20,013
2019-06-13	93.57	93.89	88.90	93.74	17,341
2019-06-12	92.58	93.12	87.90	92.70	323,814
2019-06-11	93.68	94.16	89.00	93.84	7,177
2019-06-10	93.41	93.93	88.74	93.02	515,871
2019-06-07	92.50	92.73	87.88	92.55	3,142
2019-06-06	91.91	91.91	91.91	91.91	0
2019-06-05	92.10	92.40	87.50	91.91	23,270
2019-06-04	89.09	92.41	84.64	92.23	20,507
2019-06-03	88.44	88.81	84.02	88.81	69,762
2019-05-31	91.41	91.41	86.84	92.84	40,763
2019-05-30	92.84	92.84	92.84	92.84	0
2019-05-29	92.50	93.05	87.88	92.84	84,500
2019-05-28	92.06	92.84	87.46	92.84	47,296
2019-05-24	92.98	93.37	88.34	92.70	21,347
2019-05-23	93.66	93.77	88.98	92.90	107,377
2019-05-22	95.59	95.78	90.82	95.13	23,998
2019-05-21	94.40	94.86	89.68	94.71	3,800
2019-05-20	95.05	95.48	90.30	94.73	4,895
2019-05-17	94.52	95.09	89.80	94.86	4,123
2019-05-16	93.66	94.13	88.98	94.13	11,048
2019-05-15	91.47	92.03	86.90	92.03	3,640
2019-05-14	92.40	92.44	87.78	91.93	24,113
2019-05-13	93.11	93.28	88.46	92.53	1,532,195
2019-05-10	92.50	94.60	87.88	93.94	18,582
2019-05-09	95.40	95.44	90.64	93.54	362
2019-05-08	95.09	95.33	90.34	95.33	71,235
2019-05-07	97.06	97.22	92.22	95.24	289,015
2019-05-03	97.40	97.70	92.54	97.35	838,694
2019-05-02	98.53	98.66	93.60	98.01	40,712
2019-05-01	103.20	103.20	103.20	103.20	0
2019-04-30	100.30	100.81	95.30	103.20	221,240
2019-04-29	102.72	103.20	97.58	103.20	24,986

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735