JKX.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-01-05	40.75	41.50	40.80	41.50	546,075
2022-01-04	40.75	40.50	40.50	40.50	214,569
2022-01-03	40.75	40.75	40.75	40.75	0
2021-12-31	40.75	39.90	39.90	40.75	27,060
2021-12-30	40.50	41.00	40.50	40.50	551,315
2021-12-29	40.50	41.00	40.50	40.50	176,569
2021-12-28	40.50	40.50	40.50	40.50	0
2021-12-27	40.50	40.50	40.50	40.50	0
2021-12-24	40.40	40.50	40.00	40.50	85,515
2021-12-23	40.00	40.50	40.50	40.50	104,960
2021-12-22	39.75	40.00	39.75	40.00	139,602
2021-12-21	39.50	40.00	39.50	39.75	302,131
2021-12-20	39.75	40.00	40.00	39.75	205,307
2021-12-17	39.50	39.50	39.50	39.75	48,325
2021-12-16	39.50	39.80	39.10	39.80	330,850
2021-12-15	39.25	39.50	39.50	39.50	427,964
2021-12-14	39.25	39.00	38.70	39.00	461,126
2021-12-13	39.00	39.25	38.75	39.25	336,796
2021-12-10	38.90	39.00	38.25	38.50	336,507
2021-12-09	38.25	38.70	38.70	38.25	75,098
2021-12-08	39.00	39.00	39.00	38.25	11,900
2021-12-07	38.50	38.90	38.50	38.50	197,090
2021-12-06	38.50	38.50	38.50	38.25	342,883
2021-12-03	38.25	38.50	38.10	38.50	281,253
2021-12-02	38.20	38.25	38.00	38.25	140,515
2021-12-01	38.50	38.50	38.50	38.50	21,382
2021-11-30	39.00	39.00	38.40	38.50	86,718
2021-11-29	38.75	39.00	38.50	38.70	331,173
2021-11-26	38.75	39.00	38.80	38.75	356,877
2021-11-25	39.25	39.00	38.50	39.00	327,802
2021-11-24	39.00	39.50	39.00	39.50	291,206
2021-11-23	38.00	39.00	38.00	39.00	417,093
2021-11-22	38.50	39.00	38.75	39.00	282,337
2021-11-19	38.25	38.50	38.25	38.50	217,227
2021-11-18	38.00	38.50	38.50	38.50	197,474
2021-11-17	38.00	38.50	38.00	38.50	213,984
2021-11-16	38.00	38.40	38.00	38.00	376,519
2021-11-15	38.25	38.50	38.30	38.50	280,472
2021-11-12	38.50	38.50	38.00	38.25	279,911
2021-11-11	38.50	38.50	38.50	38.50	115,422
2021-11-10	38.00	38.50	38.30	38.50	403,777
2021-11-09	38.00	38.70	37.50	37.50	1,039,289
2021-11-08	37.20	37.75	36.50	37.00	663,406
2021-11-05	38.00	38.00	38.00	38.00	584,728
2021-11-04	36.80	38.00	36.50	38.00	1,823,404
2021-11-03	42.25	45.00	37.00	37.00	2,156,282
2021-11-02	43.00	43.00	42.00	42.25	22,798
2021-11-01	42.00	42.00	42.00	42.00	160,461
2021-10-29	41.50	42.00	42.00	42.00	328,506
2021-10-28	43.75	42.00	41.20	42.00	694,702
2021-10-27	47.00	47.00	43.50	43.75	235,655
2021-10-26	46.00	46.00	45.25	45.75	288,048
2021-10-25	43.50	46.00	42.00	46.00	578,085
2021-10-22	44.50	44.40	43.50	44.00	270,403
2021-10-21	45.00	45.00	44.40	44.40	212,061
2021-10-20	46.00	45.00	44.25	45.00	877,191
2021-10-19	51.00	51.00	46.00	46.00	1,292,442
2021-10-18	51.80	53.40	49.00	50.50	515,777
2021-10-15	54.50	54.00	52.00	52.00	888,044
2021-10-14	50.00	55.00	52.50	54.00	798,343
2021-10-13	47.00	51.50	45.50	49.50	1,479,653
2021-10-12	49.00	47.50	47.50	48.00	84,635
2021-10-11	48.50	52.00	48.20	49.00	770,825
2021-10-08	45.75	48.50	45.75	48.50	349,482
2021-10-07	51.50	48.00	45.75	46.50	1,575,495
2021-10-06	50.00	55.40	49.15	51.00	1,940,910
2021-10-05	49.80	52.40	49.80	52.00	839,131
2021-10-04	49.25	49.80	49.00	49.60	608,102
2021-10-01	49.60	49.80	48.50	49.00	657,896
2021-09-30	44.75	49.50	44.75	49.50	715,366
2021-09-29	47.70	47.70	44.25	47.00	496,545
2021-09-28	45.50	47.70	46.50	46.50	582,475
2021-09-27	44.50	47.00	46.00	46.00	1,099,240
2021-09-24	44.50	44.80	42.75	44.80	386,200
2021-09-23	46.00	47.00	44.50	44.50	331,106
2021-09-22	45.75	47.00	45.50	47.00	548,334
2021-09-21	43.25	48.50	45.50	46.50	2,240,002
2021-09-20	39.25	43.00	43.00	43.00	433,097
2021-09-17	40.00	41.25	39.75	41.00	460,421
2021-09-16	38.00	40.50	36.75	40.50	585,541
2021-09-15	36.75	38.00	36.75	37.00	350,185
2021-09-14	37.25	39.00	36.75	39.00	409,432
2021-09-13	34.75	37.25	36.25	37.25	436,569
2021-09-10	32.00	36.25	34.50	36.20	1,209,631
2021-09-09	31.85	32.30	32.30	32.00	215,325
2021-09-08	30.40	32.50	30.40	31.85	260,780
2021-09-07	30.75	30.80	30.40	30.40	122,586
2021-09-06	30.75	31.00	30.75	30.75	38,611
2021-09-03	30.50	31.50	31.00	31.00	292,627
2021-09-02	29.35	30.50	29.35	30.50	116,831
2021-09-01	28.90	29.50	29.10	29.35	232,443
2021-08-31	28.75	28.90	28.75	28.90	30,741
2021-08-30	29.30	29.30	29.30	29.30	0
2021-08-27	28.50	29.30	29.30	29.30	92,317
2021-08-26	27.75	28.50	27.75	28.50	145,038
2021-08-25	26.90	28.35	27.75	27.75	151,112
2021-08-24	25.25	27.00	27.00	27.00	193,756
2021-08-23	26.00	26.00	25.15	25.25	288,286
2021-08-20	25.00	26.00	25.00	26.00	100,013
2021-08-19	25.50	25.00	25.00	25.00	127,764
2021-08-18	28.00	25.40	25.40	25.40	183,232
2021-08-17	27.50	28.00	27.50	28.00	36,156
2021-08-16	27.25	27.50	27.25	27.50	34,107
2021-08-13	26.50	27.25	26.50	27.25	17,664
2021-08-12	29.50	27.50	27.50	27.50	240,194
2021-08-11	29.50	28.70	28.70	29.50	80,601
2021-08-10	28.50	30.00	28.50	29.50	103,669
2021-08-09	28.50	30.75	28.75	28.80	186,748
2021-08-06	28.50	28.50	28.50	28.50	27,763
2021-08-05	28.50	28.50	28.50	28.50	38,153
2021-08-04	28.50	28.50	28.50	28.50	13,583
2021-08-03	28.00	28.50	28.00	28.50	42,334
2021-08-02	28.00	28.50	26.80	28.50	57,920
2021-07-30	29.00	27.30	27.30	28.00	24,004
2021-07-29	29.00	28.00	28.00	28.00	201,478
2021-07-28	29.00	29.00	29.00	29.00	64,695
2021-07-27	29.00	29.00	29.00	29.00	14,596
2021-07-26	27.00	29.00	27.00	29.00	133,190
2021-07-23	27.00	27.00	27.00	27.00	10,345
2021-07-22	27.00	27.00	27.00	27.00	16,210
2021-07-21	27.00	28.00	28.00	27.00	71,733
2021-07-20	27.00	27.50	26.30	27.50	189,229
2021-07-19	27.00	28.50	26.50	27.00	225,396
2021-07-16	26.50	27.50	26.50	27.00	56,343
2021-07-15	28.50	27.50	26.50	26.50	157,106
2021-07-14	28.50	28.50	28.50	28.50	3,909
2021-07-13	29.75	30.00	28.50	30.00	49,241
2021-07-12	29.75	29.75	29.75	29.75	10,165
2021-07-09	29.75	29.75	29.75	29.75	94,226
2021-07-08	30.25	31.00	29.75	29.75	46,838
2021-07-07	29.80	30.50	28.75	30.25	247,829
2021-07-06	27.00	30.50	27.00	29.00	414,226
2021-07-05	25.00	27.50	25.00	27.00	335,021
2021-07-02	24.50	25.40	24.50	25.00	87,475
2021-07-01	24.50	25.00	24.25	25.00	109,656
2021-06-30	25.50	25.00	24.25	24.25	278,020
2021-06-29	25.50	25.50	25.50	25.50	20,890
2021-06-28	25.00	25.50	25.00	25.50	9,519
2021-06-25	25.00	24.50	24.50	25.00	50,993
2021-06-24	24.50	24.50	24.50	24.50	19,877
2021-06-23	24.50	24.50	24.50	24.50	61,818
2021-06-22	24.50	25.00	25.00	24.50	76,244
2021-06-21	25.50	25.00	25.00	24.50	111,892
2021-06-18	25.50	25.50	25.50	25.50	11,736
2021-06-17	26.50	25.00	25.00	25.00	121,889
2021-06-16	26.50	26.50	26.50	26.50	20,488
2021-06-15	27.00	26.00	26.00	26.50	276,794
2021-06-14	24.75	26.20	24.50	26.20	224,350
2021-06-11	23.90	25.25	23.90	24.75	128,171
2021-06-10	25.50	25.50	25.25	25.25	23,714
2021-06-09	25.50	24.20	24.20	25.50	80,947
2021-06-08	26.00	26.50	25.00	25.50	132,935
2021-06-07	26.50	28.50	26.50	26.50	392,505
2021-06-04	25.00	28.00	25.00	26.00	965,847
2021-06-03	20.50	25.75	22.00	25.00	1,427,657
2021-06-02	21.60	21.60	20.50	20.50	50,610
2021-06-01	20.50	20.50	19.75	20.50	95,289
2021-05-28	21.00	21.00	20.50	20.50	84,859
2021-05-27	21.00	20.00	20.00	20.00	59,201
2021-05-26	21.00	21.00	21.00	21.00	15,000
2021-05-25	20.75	21.00	20.75	21.00	28,201
2021-05-24	19.75	20.75	19.75	20.75	69,292
2021-05-21	19.75	19.75	19.75	19.75	31,657
2021-05-20	20.00	20.00	19.50	19.75	97,487
2021-05-19	22.00	22.00	20.00	20.00	93,366
2021-05-18	21.00	20.00	20.00	21.00	75,927
2021-05-17	21.00	21.00	21.00	21.00	18,276
2021-05-14	21.00	21.00	21.00	21.00	101,822
2021-05-13	22.00	22.00	19.50	21.00	234,344
2021-05-12	19.25	21.50	20.00	21.50	214,482
2021-05-11	18.50	19.00	19.00	19.00	132,772
2021-05-10	19.00	18.75	18.50	18.50	322,561
2021-05-07	19.50	19.50	19.50	19.00	106,226
2021-05-06	19.50	19.50	19.50	19.50	85,735
2021-05-05	19.25	19.40	19.40	19.40	86,503
2021-05-04	20.25	20.20	19.25	19.25	331,924
2021-04-30	20.25	20.25	20.25	20.25	85,156
2021-04-29	20.25	20.50	20.00	20.25	409,078
2021-04-28	23.50	20.30	20.30	20.30	742,758
2021-04-27	22.00	23.75	22.00	23.50	167,346
2021-04-26	22.75	23.00	23.00	23.00	220,327
2021-04-23	22.50	24.25	22.25	22.75	759,776
2021-04-22	20.50	22.50	20.00	22.50	819,303
2021-04-21	20.75	20.75	19.50	20.50	526,843
2021-04-20	21.50	21.00	21.00	21.00	161,383
2021-04-19	21.50	22.60	22.60	21.50	99,227
2021-04-16	21.50	21.50	21.50	21.50	51,844
2021-04-15	21.50	21.50	21.00	21.00	912,309
2021-04-14	24.10	23.00	21.50	21.50	891,683
2021-04-13	25.00	26.00	26.00	25.00	11,340
2021-04-12	25.00	25.00	25.00	25.00	50,744
2021-04-09	26.10	26.10	24.50	25.00	262,192
2021-04-08	24.50	24.75	24.50	24.75	151,262
2021-04-07	24.75	24.50	24.50	24.50	158,504
2021-04-06	23.50	25.20	25.20	25.20	375,814
2021-04-01	26.25	24.50	23.00	23.00	446,697
2021-03-31	26.25	26.25	26.25	26.25	249,035
2021-03-30	26.25	26.40	26.40	26.40	29,434
2021-03-29	26.25	26.25	26.25	26.25	48,459
2021-03-26	24.50	26.25	24.50	26.25	112,292
2021-03-25	24.50	24.50	24.50	24.50	82,465
2021-03-24	25.00	26.00	25.00	24.50	209,822
2021-03-23	26.50	25.50	24.50	25.50	356,587
2021-03-22	26.75	26.60	25.70	26.50	63,262
2021-03-19	26.75	27.50	27.00	26.75	80,825
2021-03-18	26.75	27.60	27.00	27.50	66,105
2021-03-17	26.50	27.90	27.90	27.90	89,379
2021-03-16	29.00	29.00	26.50	26.50	113,733
2021-03-15	30.00	30.00	28.00	28.00	96,555
2021-03-12	29.00	29.00	29.00	29.00	6,036
2021-03-11	29.00	29.00	29.00	29.00	11,174
2021-03-10	29.25	29.50	29.00	29.50	30,338
2021-03-09	29.50	30.00	30.00	29.25	60,908
2021-03-08	29.50	30.00	29.50	29.50	172,920
2021-03-05	26.00	29.00	26.00	29.00	221,098
2021-03-04	26.50	26.50	26.00	26.00	29,922
2021-03-03	26.00	26.50	25.00	26.50	359,937
2021-03-02	26.00	26.00	25.50	26.00	85,323
2021-03-01	26.00	26.00	25.00	26.00	46,997
2021-02-26	26.50	27.00	26.60	26.60	462,597
2021-02-25	27.50	28.00	27.00	27.00	380,546
2021-02-24	27.50	27.50	27.50	27.50	146,469
2021-02-23	28.00	28.40	27.50	27.50	292,138
2021-02-22	29.00	27.00	27.00	27.00	258,992
2021-02-19	30.00	29.50	29.00	29.00	366,313
2021-02-18	30.00	31.00	30.00	30.00	139,500
2021-02-17	31.75	32.50	31.00	31.50	220,404
2021-02-16	31.25	31.50	31.25	31.50	117,864
2021-02-15	28.85	31.00	30.20	30.75	335,514
2021-02-12	30.25	30.25	29.00	29.00	102,220
2021-02-11	30.20	30.25	30.20	30.25	103,643
2021-02-10	30.75	31.00	29.50	31.00	154,137
2021-02-09	31.70	31.00	31.00	31.00	318,101
2021-02-08	31.00	31.75	31.00	31.50	155,983
2021-02-05	31.50	32.50	31.00	32.50	102,292
2021-02-04	31.50	31.50	30.50	31.50	169,108
2021-02-03	30.00	30.50	29.50	30.50	278,505
2021-02-02	29.00	30.00	28.75	29.50	308,263
2021-02-01	29.25	28.00	28.00	28.00	224,436
2021-01-29	28.00	29.25	28.00	29.25	233,658
2021-01-28	29.00	29.00	27.50	28.50	495,890
2021-01-27	29.40	30.50	29.40	29.50	211,688
2021-01-26	29.90	31.00	29.90	31.00	24,510
2021-01-25	29.50	31.50	30.00	31.50	306,281
2021-01-22	33.00	33.00	29.00	29.50	209,400
2021-01-21	32.00	32.00	31.70	31.70	142,280
2021-01-20	33.00	33.00	31.50	31.50	122,719
2021-01-19	31.50	33.00	32.20	32.20	440,077
2021-01-18	36.15	34.00	30.00	31.50	1,856,775
2021-01-15	37.00	37.60	37.00	37.25	89,164
2021-01-14	35.75	37.00	35.75	37.00	137,186
2021-01-13	35.75	35.75	34.20	35.75	463,471
2021-01-12	37.05	37.00	36.50	36.50	394,550
2021-01-11	36.50	38.40	35.50	37.20	633,184
2021-01-08	34.50	36.00	34.00	36.00	226,174
2021-01-07	34.00	34.25	32.70	34.00	347,223
2021-01-06	33.80	34.50	32.75	34.00	505,482
2021-01-05	29.75	32.75	32.10	32.10	846,016
2021-01-04	31.25	31.25	29.50	29.75	481,550
2020-12-31	31.25	31.25	31.00	31.25	50,916
2020-12-30	32.50	32.00	31.25	31.25	134,229
2020-12-29	30.00	33.00	33.00	33.00	733,961
2020-12-24	29.75	30.80	30.80	30.00	150,969
2020-12-23	30.50	30.00	29.50	29.75	336,177
2020-12-22	29.00	31.70	29.50	31.00	615,824
2020-12-21	29.80	29.80	29.00	29.00	569,389
2020-12-18	32.25	30.00	29.50	30.00	649,244
2020-12-17	31.00	32.25	31.00	32.25	335,125
2020-12-16	32.00	31.00	31.00	31.00	708,473
2020-12-15	31.25	32.50	30.00	30.40	755,916
2020-12-14	32.75	32.50	30.25	31.25	377,047
2020-12-11	33.25	33.00	31.00	31.00	205,520
2020-12-10	31.50	35.20	32.75	35.00	435,971
2020-12-09	31.60	32.00	32.00	32.00	714,856
2020-12-08	36.50	34.50	32.00	32.00	1,563,484
2020-12-07	37.55	37.70	36.50	36.50	312,631
2020-12-04	37.15	39.80	36.00	37.55	922,430
2020-12-03	37.00	37.80	36.00	36.00	591,876
2020-12-02	36.75	37.00	34.00	37.00	1,232,950
2020-12-01	33.30	37.00	33.30	34.00	228,340
2020-11-30	37.00	37.00	34.60	35.10	238,963
2020-11-27	30.00	34.00	32.50	34.00	949,167
2020-11-26	29.50	30.00	29.30	30.00	153,678
2020-11-25	29.80	29.40	29.40	29.40	275,589
2020-11-24	30.95	30.00	30.00	30.00	438,511
2020-11-23	31.35	32.00	30.95	30.95	451,706
2020-11-20	30.75	31.35	30.75	31.35	61,465
2020-11-19	30.00	31.75	30.00	30.75	287,801
2020-11-18	31.50	30.50	30.50	30.50	89,085
2020-11-17	33.25	32.00	31.50	31.50	333,300
2020-11-16	34.65	34.90	33.25	33.25	226,466
2020-11-13	33.50	35.40	33.00	34.65	375,857
2020-11-12	33.25	34.00	32.95	34.00	234,606
2020-11-11	30.50	33.00	30.50	33.00	460,996
2020-11-10	30.50	30.50	29.40	30.50	271,891
2020-11-09	29.00	31.50	28.30	31.50	537,074
2020-11-06	27.00	29.00	27.00	28.20	544,712
2020-11-05	24.15	26.60	26.60	26.60	596,004
2020-11-04	24.15	24.15	23.80	24.15	12,708
2020-11-03	24.50	24.50	24.15	24.15	131,615
2020-11-02	25.40	25.40	24.50	24.50	151,140
2020-10-30	24.50	25.40	24.50	25.40	207,565
2020-10-29	24.10	25.60	24.10	24.50	378,462
2020-10-28	25.10	25.10	21.75	24.40	906,589
2020-10-27	25.30	25.30	25.00	25.10	57,271
2020-10-26	25.50	25.50	25.30	25.30	80,268
2020-10-23	24.50	25.75	25.00	25.50	371,625
2020-10-22	24.50	24.50	24.50	24.50	194,048
2020-10-21	25.50	25.50	24.40	24.50	305,508
2020-10-20	24.20	26.75	23.50	25.50	1,001,274
2020-10-16	19.65	25.20	19.45	24.05	2,853,624
2020-10-15	17.70	19.65	16.70	19.65	1,377,194
2020-10-14	18.40	18.40	17.70	17.70	219,742
2020-10-13	18.75	18.75	18.40	18.40	157,487
2020-10-12	18.65	18.95	18.65	18.75	65,322
2020-10-09	19.15	19.60	18.35	18.65	388,277
2020-10-08	17.10	20.30	17.10	19.15	1,547,191
2020-10-07	17.10	17.10	16.50	16.50	77,240
2020-10-06	16.90	17.10	16.90	17.10	116,502
2020-10-05	16.65	16.90	16.65	16.90	333,002
2020-10-02	16.75	16.75	16.65	16.65	44,114
2020-10-01	16.75	16.75	16.75	16.75	9,000
2020-09-30	16.75	16.75	16.75	16.75	73,000
2020-09-29	16.75	16.75	16.75	16.75	80,338
2020-09-28	16.75	16.75	16.75	16.75	22,968
2020-09-25	16.35	16.75	16.35	16.75	179,476
2020-09-24	16.30	16.35	16.30	16.35	42,240
2020-09-23	16.40	16.40	16.10	16.30	165,166
2020-09-22	16.20	16.40	16.10	16.40	83,957
2020-09-21	17.45	17.45	16.10	16.10	553,678
2020-09-18	16.75	17.45	16.75	17.45	166,969
2020-09-17	17.55	17.00	17.00	17.00	237,497
2020-09-16	17.30	17.55	17.30	17.55	50,556
2020-09-15	17.55	17.40	17.40	17.40	112,859
2020-09-14	18.15	17.80	17.40	17.40	69,994
2020-09-11	18.25	18.25	18.05	18.15	157,411
2020-09-10	18.25	18.25	18.25	18.25	0
2020-09-09	18.15	18.25	18.15	18.25	94,378
2020-09-08	18.85	18.85	18.25	18.25	144,242
2020-09-07	19.50	19.50	19.10	19.10	330,746
2020-09-04	19.40	20.10	19.15	19.50	469,896
2020-09-03	20.40	20.50	19.25	19.40	341,557
2020-09-02	19.70	20.80	19.70	20.40	471,347
2020-09-01	19.65	20.30	19.65	19.70	292,970
2020-08-28	18.60	19.65	18.30	19.65	254,745
2020-08-27	18.60	18.70	18.60	18.60	37,348
2020-08-26	18.35	18.60	18.35	18.60	120,044
2020-08-25	18.35	18.35	18.35	18.35	59,170
2020-08-24	18.30	18.30	18.30	18.25	121,673
2020-08-21	18.60	18.60	18.30	18.30	48,645
2020-08-20	18.90	18.90	18.50	18.60	157,850
2020-08-19	18.50	18.90	18.50	18.90	215,309
2020-08-18	18.10	18.50	18.10	18.50	161,188
2020-08-17	18.05	18.10	17.85	18.10	228,609
2020-08-14	18.60	18.60	17.85	18.05	253,514
2020-08-13	18.15	19.30	19.30	18.60	336,288
2020-08-12	20.10	20.10	17.70	18.50	432,046
2020-08-11	21.60	21.70	19.35	20.10	669,045
2020-08-10	21.00	21.60	21.20	21.60	159,341
2020-08-07	20.90	21.00	20.50	21.00	34,124
2020-08-06	21.00	21.00	20.50	20.90	77,383
2020-08-05	21.70	22.10	20.55	21.00	252,722
2020-08-04	19.45	22.80	19.45	21.70	1,477,650
2020-08-03	17.75	19.75	17.75	19.45	184,688
2020-07-31	17.75	17.95	17.75	17.75	11,580
2020-07-30	17.40	18.10	17.00	17.40	264,248
2020-07-29	18.00	18.00	17.40	17.40	64,147
2020-07-28	17.90	18.00	17.90	18.00	34,139
2020-07-27	18.75	18.75	17.55	17.90	115,928
2020-07-24	19.50	19.50	18.75	18.75	62,572
2020-07-23	18.25	19.50	18.25	19.50	182,986
2020-07-22	18.75	19.25	18.25	18.25	118,842
2020-07-21	17.60	19.35	17.60	18.75	501,269
2020-07-20	17.30	17.70	17.10	17.30	150,409
2020-07-17	17.30	17.50	17.30	17.30	84,194
2020-07-16	17.05	17.20	16.80	17.20	323,147
2020-07-15	17.70	17.70	17.05	17.05	414,126
2020-07-14	17.90	17.90	17.75	17.75	14,640
2020-07-13	17.13	17.90	17.13	17.90	187,803
2020-07-10	17.75	17.75	16.88	17.13	208,186
2020-07-09	17.20	18.70	17.20	17.75	236,061
2020-07-08	18.00	18.00	18.00	18.00	56,782
2020-07-07	18.60	18.60	17.20	18.00	280,690
2020-07-06	17.75	18.80	17.75	18.60	217,057
2020-07-03	16.90	17.85	17.85	17.65	131,307
2020-07-02	16.75	16.95	16.70	16.90	101,631
2020-07-01	17.45	17.80	16.75	16.75	142,259
2020-06-30	17.30	17.35	16.35	17.40	819,008
2020-06-29	17.75	17.50	17.50	17.75	16,053
2020-06-26	17.55	18.00	18.00	17.55	31,735
2020-06-25	18.40	18.40	17.20	18.40	333,634
2020-06-24	19.95	19.95	17.90	19.95	975,927
2020-06-23	19.95	20.20	19.95	19.95	54,104
2020-06-22	19.95	20.00	20.00	19.95	68,503
2020-06-19	19.10	20.10	19.10	19.95	311,976
2020-06-18	19.10	19.10	19.10	19.10	72,189
2020-06-17	19.30	19.30	19.10	19.30	56,804
2020-06-16	18.45	19.80	18.45	18.25	220,415
2020-06-15	18.10	18.25	18.10	18.25	85,093
2020-06-12	17.20	18.10	17.20	18.10	375,601
2020-06-11	19.10	19.10	17.20	17.30	259,318
2020-06-10	19.70	20.30	18.13	19.35	620,319
2020-06-09	19.60	19.60	18.65	19.30	279,841
2020-06-08	21.00	21.90	19.50	19.50	1,139,415
2020-06-05	17.38	20.95	17.38	20.20	2,716,603
2020-06-04	16.95	17.38	16.75	17.38	358,190
2020-06-03	18.00	18.00	16.95	16.95	124,303
2020-06-02	18.00	18.00	18.00	18.00	90,023
2020-06-01	17.85	18.00	17.85	18.00	29,456
2020-05-29	17.50	18.10	17.50	17.50	175,183
2020-05-28	17.50	17.50	17.50	17.50	45,833
2020-05-27	17.10	17.50	17.10	17.10	82,491
2020-05-26	16.85	17.10	16.85	17.10	50,373
2020-05-22	17.50	17.35	17.00	17.50	148,751
2020-05-21	17.25	17.50	17.25	17.50	23,458
2020-05-20	17.60	17.60	16.85	17.25	131,054
2020-05-19	17.60	17.60	17.60	17.60	112,712
2020-05-18	18.00	18.00	18.00	18.00	11,196
2020-05-15	17.50	18.00	17.50	18.00	149,148
2020-05-14	17.00	17.60	17.60	17.50	239,243
2020-05-13	18.00	18.00	16.25	17.00	471,570
2020-05-12	18.00	18.00	18.00	18.00	47,859
2020-05-11	18.00	18.00	18.00	18.00	11,044
2020-05-07	18.00	18.00	18.00	18.00	12,382
2020-05-06	18.10	18.10	18.00	18.00	10,000
2020-05-05	17.25	18.75	16.45	18.10	392,196
2020-05-04	17.50	17.00	17.00	17.15	43,374
2020-04-30	16.50	17.50	16.50	15.85	352,665
2020-04-29	15.75	16.00	15.20	15.85	232,568
2020-04-28	15.70	15.75	15.70	15.70	12,058
2020-04-27	15.35	15.70	15.35	15.70	44,054
2020-04-24	15.25	15.35	15.25	15.35	19,822
2020-04-23	15.15	15.80	15.80	15.25	52,870
2020-04-22	14.75	15.15	14.75	14.75	44,760
2020-04-21	16.75	16.75	14.75	14.75	717,430
2020-04-20	17.25	17.00	16.50	17.00	67,525
2020-04-17	18.00	18.00	17.25	17.25	83,639
2020-04-16	18.00	18.00	18.00	18.00	35,269
2020-04-15	18.75	18.75	18.00	18.00	113,293
2020-04-14	19.00	19.00	19.00	19.00	22,114
2020-04-09	19.00	19.00	19.00	19.00	52,344
2020-04-08	19.75	19.75	19.00	19.00	61,378
2020-04-07	18.25	20.25	17.50	18.25	350,573
2020-04-06	18.25	18.50	18.50	18.25	23,094
2020-04-03	18.75	18.75	18.25	18.75	20,477
2020-04-03	18.75	18.75	18.00	18.25	89,202
2020-04-02	16.50	18.75	18.75	18.75	227,002
2020-04-02	16.50	19.00	16.50	16.50	119,901
2020-04-01	17.25	16.50	16.50	16.50	57,014
2020-04-01	17.25	17.25	16.50	17.50	57,014
2020-03-31	15.25	16.00	15.25	15.25	136,145
2020-03-30	15.25	15.75	15.25	15.25	18,142
2020-03-27	14.50	15.50	14.50	14.50	149,912
2020-03-26	14.50	14.50	14.50	14.50	0
2020-03-25	14.00	14.50	14.00	14.00	42,981
2020-03-24	14.00	14.00	14.00	14.00	44,721
2020-03-23	14.25	14.50	14.00	15.00	5,000
2020-03-20	14.25	15.00	14.25	14.00	47,345
2020-03-19	14.00	14.00	14.00	14.00	19,736
2020-03-18	14.00	14.00	14.00	14.00	0
2020-03-17	13.75	14.50	13.75	13.75	63,989
2020-03-16	16.50	16.50	13.75	16.50	226,792
2020-03-13	17.50	17.75	16.75	17.50	109,518
2020-03-12	18.00	18.00	18.00	18.50	148,847
2020-03-11	19.20	19.20	19.20	19.20	24,848
2020-03-10	19.20	20.00	19.20	19.20	51,633
2020-03-09	19.00	19.00	17.60	20.80	268,134
2020-03-06	21.50	21.50	20.50	20.80	190,152
2020-03-05	22.00	22.20	22.00	21.80	162,980
2020-03-04	21.70	21.70	21.70	21.70	76,047
2020-03-03	21.00	21.70	21.00	20.70	106,780
2020-03-02	20.10	21.10	20.10	20.10	157,653
2020-02-28	20.60	20.60	20.00	21.50	245,356
2020-02-27	23.00	23.00	21.50	23.00	426,633
2020-02-26	25.20	25.20	22.70	25.20	279,373
2020-02-25	25.50	25.50	25.20	25.50	48,569
2020-02-24	27.50	27.50	24.80	27.50	375,694
2020-02-21	28.40	28.40	27.50	27.50	47,069
2020-02-20	27.50	28.40	27.50	28.40	211,326
2020-02-19	27.40	27.40	27.40	27.40	1,733
2020-02-18	27.50	27.50	27.40	27.40	40,481
2020-02-17	27.50	27.50	27.50	27.50	36,259
2020-02-14	27.50	27.50	26.90	27.40	228,198
2020-02-13	26.10	27.50	26.10	27.50	160,176
2020-02-12	26.10	26.10	26.10	26.10	8,471
2020-02-11	27.10	27.10	25.90	26.10	183,940
2020-02-10	27.40	27.40	27.30	27.30	79,724
2020-02-07	25.50	27.40	25.50	27.40	197,634
2020-02-06	25.20	25.50	25.20	25.50	142,288
2020-02-05	24.80	25.10	24.80	25.10	34,942
2020-02-04	25.10	25.10	24.50	24.80	222,685
2020-02-03	25.50	25.60	25.00	25.10	433,506
2020-01-31	26.20	26.20	25.00	26.20	221,277
2020-01-30	27.50	27.50	26.00	26.20	202,331
2020-01-29	27.90	27.90	27.50	27.50	14,410
2020-01-28	27.60	27.90	27.60	27.90	76,400
2020-01-27	28.60	28.60	26.40	27.60	345,193
2020-01-24	28.60	28.60	28.60	28.60	11,091
2020-01-23	29.70	29.70	28.60	28.60	109,000
2020-01-22	30.60	31.00	29.40	29.70	271,583
2020-01-21	31.00	31.00	30.60	30.60	89,471
2020-01-20	31.50	31.70	31.00	31.00	49,173
2020-01-17	30.30	31.80	31.50	31.50	280,742
2020-01-16	30.80	30.80	30.20	30.30	193,122
2020-01-15	30.90	31.20	31.20	30.80	602,582
2020-01-14	27.80	31.00	30.40	30.90	1,088,638
2020-01-13	28.50	28.50	27.50	27.80	6,519,990
2020-01-10	29.30	28.40	28.40	28.50	431,745
2020-01-09	24.50	29.80	24.50	29.30	1,519,221
2020-01-08	24.10	24.10	24.10	24.10	39,959
2020-01-07	23.20	24.10	23.20	24.10	45,072
2020-01-06	24.50	24.50	23.20	23.20	92,658
2020-01-03	24.50	24.50	24.00	24.50	78,555
2020-01-02	24.50	24.20	24.20	24.50	15,813
2019-12-31	24.80	24.80	24.50	24.50	5,923
2019-12-30	24.80	24.80	24.80	24.80	10,585
2019-12-27	22.40	24.80	22.40	24.80	616,481
2019-12-24	22.20	22.40	22.20	22.40	59,400
2019-12-23	22.30	22.30	21.90	22.20	325,181
2019-12-20	23.70	23.70	22.10	22.30	450,082
2019-12-19	25.00	25.00	23.70	23.70	203,162
2019-12-18	25.00	25.00	25.00	25.00	0
2019-12-17	25.20	25.20	25.00	25.00	175,325
2019-12-16	25.00	25.20	25.00	25.20	40,288
2019-12-13	24.70	24.60	24.50	24.50	79,343
2019-12-12	23.80	24.50	23.80	24.50	170,654
2019-12-11	24.10	24.10	23.80	23.80	25,249
2019-12-10	24.30	24.30	24.10	24.10	51,000
2019-12-09	25.10	25.10	24.30	24.30	82,128
2019-12-06	24.90	25.60	25.60	24.90	5,500
2019-12-05	23.20	24.90	24.30	23.20	319,217
2019-12-04	23.20	23.20	23.20	23.20	13,798
2019-12-03	22.70	23.20	22.70	23.20	417,661
2019-12-02	23.50	23.50	22.50	22.70	220,168
2019-11-29	23.50	23.50	23.50	23.50	20,712
2019-11-28	23.70	23.70	23.20	23.50	68,774
2019-11-27	24.30	23.60	23.60	23.70	272,273
2019-11-26	26.80	25.60	24.10	24.30	649,466
2019-11-25	26.80	26.80	26.80	26.80	83,951
2019-11-22	26.90	26.90	26.80	26.80	50,336
2019-11-21	27.10	27.10	26.90	26.90	62,146
2019-11-20	27.50	27.50	27.10	27.10	52,911
2019-11-19	27.50	27.50	27.30	27.50	118,757
2019-11-18	28.60	28.60	27.50	27.50	422,527
2019-11-15	28.60	28.60	28.60	28.60	17,152
2019-11-14	28.60	28.60	28.60	28.60	61,811
2019-11-13	28.60	28.60	28.60	28.60	115,085
2019-11-12	29.30	29.30	28.50	28.60	101,109
2019-11-11	29.30	29.30	28.60	29.30	5,890
2019-11-08	29.20	29.30	28.60	29.30	58,726
2019-11-07	29.30	29.30	29.30	29.30	38,865
2019-11-06	28.90	29.30	28.90	29.30	101,542
2019-11-05	29.10	29.10	28.40	28.90	51,172
2019-11-04	29.50	29.50	29.10	29.10	218,401
2019-11-01	29.70	29.70	29.50	29.50	426,448
2019-10-31	29.40	29.80	28.80	29.70	566,996
2019-10-30	28.50	29.40	28.50	29.40	130,000
2019-10-29	28.70	28.70	28.50	28.70	71,521
2019-10-28	28.70	28.70	28.70	28.70	70,151
2019-10-25	29.20	29.20	28.70	28.70	15,356
2019-10-24	29.30	29.30	29.20	29.20	90,678
2019-10-23	29.40	29.40	29.10	29.30	33,071
2019-10-22	28.00	29.40	28.00	29.40	276,990
2019-10-21	27.10	27.90	27.10	27.90	215,979
2019-10-18	28.30	28.30	26.40	27.00	318,175
2019-10-17	28.90	28.90	28.30	28.30	137,238
2019-10-16	28.70	28.90	28.60	28.90	63,807
2019-10-15	28.60	28.90	28.60	28.70	202,296
2019-10-14	28.60	28.60	28.20	28.60	184,000
2019-10-11	28.80	28.80	28.60	28.60	10,000
2019-10-10	28.90	28.90	28.80	28.90	429,722
2019-10-09	30.00	30.00	28.80	28.90	306,270
2019-10-08	29.30	29.30	28.80	28.80	55,000
2019-10-07	29.30	29.30	29.30	29.30	23,603
2019-10-04	29.40	29.40	29.30	29.30	47,095
2019-10-03	29.50	29.50	29.40	29.40	31,357
2019-10-02	29.70	29.70	28.80	29.50	334,637
2019-10-01	29.90	29.90	29.70	29.70	208,555
2019-09-30	29.50	30.20	29.00	30.20	967,376
2019-09-27	29.50	29.50	29.50	29.50	47,594
2019-09-26	28.60	29.50	28.50	29.50	168,936
2019-09-25	29.20	29.20	28.40	28.60	242,799
2019-09-24	29.20	29.20	29.20	29.20	25,398
2019-09-23	28.90	29.20	28.60	29.20	36,134
2019-09-20	30.00	30.00	28.30	28.90	467,078
2019-09-19	30.00	30.00	29.80	30.00	149,020
2019-09-18	30.00	30.00	30.00	30.00	40,095
2019-09-17	30.00	30.00	30.00	30.00	79,885
2019-09-16	30.80	31.70	30.00	30.00	933,882
2019-09-13	29.70	29.70	29.70	29.70	70,488
2019-09-12	29.70	29.70	29.70	29.70	135,018
2019-09-11	29.60	30.30	29.40	29.70	240,952
2019-09-10	30.60	30.30	29.80	30.30	374,333
2019-09-09	29.90	30.60	29.40	30.60	521,266
2019-09-06	29.50	29.90	28.90	29.90	445,918
2019-09-05	29.90	30.00	29.50	29.50	100,634
2019-09-04	31.30	31.30	29.30	30.30	166,164
2019-09-03	30.80	31.30	30.80	31.30	37,500
2019-09-02	30.50	30.80	30.50	30.80	26,404
2019-08-30	30.20	30.50	30.10	30.20	130,136
2019-08-29	32.00	30.50	29.80	32.00	213,348
2019-08-28	32.40	32.40	32.00	32.00	28,399
2019-08-27	33.50	33.50	32.50	32.50	29,491
2019-08-23	33.50	33.50	33.50	34.60	105,396
2019-08-22	34.60	34.60	34.60	34.60	10,848
2019-08-21	33.80	34.80	33.80	34.60	218,566
2019-08-20	30.80	35.10	30.80	33.80	496,809
2019-08-19	30.70	30.80	30.70	30.80	218,490
2019-08-16	31.80	31.80	30.50	30.70	185,783
2019-08-15	33.00	33.00	31.80	31.80	147,693
2019-08-14	33.30	33.10	31.80	33.00	225,025
2019-08-13	34.20	33.80	33.20	33.30	231,920
2019-08-12	34.10	34.30	33.60	34.20	66,528
2019-08-09	35.30	35.40	34.10	34.10	71,587
2019-08-08	35.40	35.80	35.20	35.30	99,355
2019-08-07	37.00	37.00	35.10	35.40	93,961
2019-08-06	37.00	37.00	37.00	37.00	1,500
2019-08-05	37.50	37.50	37.00	37.00	25,103
2019-08-02	37.70	37.70	37.50	37.50	55,102
2019-08-01	39.00	39.60	37.70	37.70	73,372
2019-07-31	41.00	39.20	39.00	39.00	395,917
2019-07-30	38.10	40.50	38.10	40.50	115,540
2019-07-29	38.10	38.00	38.00	38.10	49,593
2019-07-26	38.40	38.00	38.00	38.40	163,013
2019-07-25	37.80	38.40	37.80	38.40	85,070
2019-07-24	38.00	38.00	37.50	38.00	90,128
2019-07-23	37.70	37.40	37.40	38.00	148,678
2019-07-22	37.80	38.10	37.70	37.70	166,675
2019-07-19	38.50	38.60	37.60	38.10	395,257
2019-07-18	37.30	37.30	36.90	36.90	38,644
2019-07-17	37.30	36.60	36.60	37.30	32,215
2019-07-16	37.30	36.80	36.80	37.30	43,336
2019-07-15	37.00	38.00	38.00	37.30	39,958
2019-07-12	38.50	38.50	37.00	37.00	176,532
2019-07-11	39.10	39.10	38.50	38.50	67,483
2019-07-10	38.50	39.10	38.40	39.10	108,637
2019-07-09	39.60	39.60	38.50	38.50	48,418
2019-07-08	39.60	39.60	39.60	39.60	13,423
2019-07-05	39.60	39.60	39.60	39.60	12,847
2019-07-04	40.00	40.00	39.50	39.60	85,544
2019-07-03	42.50	42.50	40.50	40.50	105,846
2019-07-02	40.00	42.50	39.60	42.50	447,004
2019-07-01	38.60	39.50	38.60	39.50	181,913
2019-06-28	38.50	38.60	38.50	38.60	161,897
2019-06-27	38.90	38.90	38.50	38.90	24,616
2019-06-26	39.20	39.20	38.90	38.90	64,200
2019-06-25	38.30	39.40	38.30	39.20	327,576
2019-06-24	38.50	38.50	38.30	38.30	26,472
2019-06-21	39.80	39.80	38.30	39.80	140,526
2019-06-20	39.80	39.80	39.80	39.80	70,177
2019-06-19	39.80	39.80	39.80	39.80	39,377
2019-06-18	40.10	40.10	39.80	39.80	58,328
2019-06-17	39.50	40.20	39.50	40.20	111,691
2019-06-14	40.40	40.40	39.50	39.50	276,100
2019-06-13	39.50	41.20	39.50	40.40	148,672
2019-06-12	41.50	40.00	40.00	39.50	231,720
2019-06-11	43.30	44.60	41.50	41.50	554,209
2019-06-10	41.40	41.90	40.20	41.90	407,447
2019-06-07	43.60	43.60	42.10	42.10	296,724
2019-06-06	43.50	43.60	43.50	43.60	55,773
2019-06-05	43.60	43.90	43.50	43.50	162,137
2019-06-04	43.30	44.70	43.10	43.50	455,423
2019-06-03	47.50	44.60	43.30	43.30	1,176,183
2019-05-31	47.50	47.20	47.20	47.50	93,753
2019-05-30	48.00	49.20	47.20	47.50	259,994
2019-05-29	51.50	50.00	48.40	48.70	483,679
2019-05-28	56.00	59.00	51.25	51.50	1,370,943
2019-05-24	54.00	58.00	55.00	57.50	864,990
2019-05-23	55.00	55.00	53.00	54.00	16,591
2019-05-22	52.50	57.00	52.50	55.00	179,363
2019-05-21	51.50	52.50	51.50	52.50	49,109
2019-05-20	53.00	53.00	51.00	51.50	98,774
2019-05-17	53.00	53.00	53.00	53.00	5,600
2019-05-16	53.50	53.50	53.00	53.00	22,376
2019-05-15	53.50	53.50	53.50	53.50	19,455
2019-05-14	53.50	53.50	52.50	53.50	72,749
2019-05-13	53.50	53.50	53.50	53.50	63,253
2019-05-10	53.50	53.50	52.00	53.50	57,109
2019-05-09	52.00	53.50	52.00	53.50	78,712
2019-05-08	56.00	56.00	56.00	56.00	25,529
2019-05-07	59.00	56.00	56.00	56.00	287,276