Allegion plc Ordinary Shares (ALLE)

Allegion plc Ordinary Shares (ALLE) Sec: Services Ind: Security& Protection Services
Peak: 0% 12m: 38.53% 6m: 19.23% ytd: 55.58% div: 0.83% beta: 0.922 alpha: 0.135 s: 2.281 (96.73)

Download Data

Date	Open	Close	High	Low	Dividend	Split	Volume	Beta	Alpha	Stability
2019-12-06	123.36	122.99	123.81	122.62	0	0	506,192	0.922	0.135	2.281
2019-12-05	121.8	122.3	122.41	121.67	0	0	478,251	0.921	0.132	2.235
2019-12-04	121	121.79	122.83	121	0	0	696,936	0.921	0.127	2.278
2019-12-03	119.25	120.18	120.29	119.23	0	0	501,001	0.922	0.116	2.238
2019-12-02	120.22	120.36	120.71	119.66	0	0	589,476	0.923	0.111	2.264
2019-11-29	121.24	120.03	121.56	119.79	0	0	308,032	0.925	0.107	2.296
2019-11-27	122.01	121.56	122.37	121.1	0	0	453,712	0.924	0.11	2.33
2019-11-26	119.92	122.16	122.29	119.87	0	0	632,649	0.925	0.113	2.394
2019-11-25	118.99	119.81	120.04	117.6	0	0	538,266	0.924	0.104	2.313
2019-11-22	118.36	119.05	119.51	117.68	0	0	583,200	0.925	0.103	2.277
2019-11-21	117.3	118.52	119.02	116.4	0	0	700,108	0.925	0.103	2.254
2019-11-20	119.03	117.5	119.41	117.32	0	0	887,300	0.926	0.094	2.239
2019-11-19	118.44	119.21	119.39	117.71	0	0	668,200	0.925	0.102	2.29
2019-11-18	118.98	118.41	119.56	118.1	0	0	406,461	0.926	0.092	2.282
2019-11-15	118.07	119.12	119.27	117.95	0	0	669,709	0.926	0.093	2.362
2019-11-14	116.98	117.19	117.56	116.5	0	0	393,274	0.924	0.085	2.351
2019-11-13	114.07	116.72	116.91	113.96	0	0	568,697	0.924	0.086	2.352
2019-11-12	115.35	114.7	115.61	114.19	0	0	523,095	0.925	0.092	2.282
2019-11-11	115.05	115.66	116.35	115.05	0	0	388,100	0.926	0.098	2.309
2019-11-08	115.41	115.65	115.9	114.8	0	0	991,800	0.927	0.098	2.303
2019-11-07	117.24	115.27	117.48	114.73	0	0	522,056	0.93	0.101	2.281
2019-11-06	116.67	116.58	116.86	116.05	0	0	769,341	0.93	0.109	2.292
2019-11-05	118.06	117.1	118.51	116.61	0	0	576,309	0.93	0.112	2.331
2019-11-04	118.54	118.13	119.39	117.44	0	0	460,626	0.929	0.117	2.359
2019-11-01	117.1	118.19	118.54	117	0	0	554,702	0.881	0.125	2.348
2019-10-31	116.39	116.04	117.02	115.35	0	0	595,289	0.877	0.123	2.318
2019-10-30	115.22	116.51	117.15	115.15	0	0	670,717	0.926	0.123	2.361
2019-10-29	114.87	115.43	115.65	114.24	0	0	720,836	0.929	0.103	2.479
2019-10-28	113.73	115.32	116.55	113.73	0	0	785,086	0.929	0.104	2.487
2019-10-25	114.05	113.33	115.98	112.83	0	0	1,016,014	0.93	0.086	2.504
2019-10-24	108.8	113.66	114.11	108.15	0	0	1,971,423	0.931	0.091	2.519
2019-10-23	105.07	104.37	105.84	104.18	0	0	760,999	0.928	0.057	2.301
2019-10-22	105.37	105.25	106.08	104.52	0	0	542,646	0.929	0.063	2.415
2019-10-21	104.57	105.03	105.5	104.35	0	0	529,025	0.929	0.056	2.335
2019-10-18	103.67	103.95	104.82	103.67	0	0	593,474	0.927	0.05	2.39
2019-10-17	103.78	104.13	104.61	102.96	0	0	511,100	0.926	0.054	2.405
2019-10-16	101.77	103.41	103.45	101.57	0	0	496,420	0.926	0.059	2.41
2019-10-15	100.96	101.79	102.12	100.57	0	0	1,113,353	0.927	0.05	2.401
2019-10-14	101.14	100.45	101.65	100.33	0	0	477,239	0.927	0.053	2.403
2019-10-11	102.03	101.46	102.89	101.39	0	0	870,744	0.927	0.054	2.415
2019-10-10	100.93	100.7	101.9	100.63	0	0	1,128,231	0.928	0.056	2.329
2019-10-09	103.04	101.04	103.33	100.45	0	0	981,946	0.93	0.054	2.308
2019-10-08	101.49	102.33	103.13	100.64	0	0	813,827	0.934	0.064	2.311
2019-10-07	102.8	102.58	103.21	102.38	0	0	416,081	0.938	0.058	2.362
2019-10-04	101.09	103.32	103.4	101.09	0	0	513,744	0.938	0.057	2.255
2019-10-03	99.83	101.1	101.15	98.4	0	0	617,722	0.936	0.05	2.154
2019-10-02	100.31	100.24	100.64	98.91	0	0	449,951	0.936	0.051	2.208
2019-10-01	104.25	101.1	104.81	100.63	0	0	591,246	0.941	0.044	2.24
2019-09-30	102.86	103.65	104.7	102.67	0	0	680,821	0.938	0.05	2.324
2019-09-27	103.11	102.5	103.34	101.91	0	0	328,048	0.938	0.05	2.267
2019-09-26	101.82	102.66	103.09	101.38	0	0	559,804	0.938	0.049	2.247
2019-09-25	101.53	101.85	101.88	100.99	0	0	478,524	0.938	0.045	2.235
2019-09-24	101.63	101.59	102.32	101.19	0	0	591,580	0.94	0.05	2.177
2019-09-23	100.98	101.16	101.71	100.96	0	0	352,259	0.942	0.045	2.17
2019-09-20	102.29	101.57	102.7	101.34	0	0	381,998	0.942	0.046	2.165
2019-09-19	102.27	102.13	102.93	100.82	0	0	484,790	0.941	0.053	2.141
2019-09-18	100.67	102.31	102.56	100.06	0	0	523,700	0.942	0.051	2.101
2019-09-17	101.87	101.56	102.72	101.16	0	0	615,151	0.942	0.049	2.054
2019-09-16	101.63	102.13	102.24	100.89	0	0	615,917	0.943	0.05	2.069
2019-09-13	100.73	102.24	102.47	100.66	0.27	0	1,045,889	0.942	0.051	2.09
2019-09-12	99.89	100.06	100.35	98.57	0	0	440,200	0.941	0.04	2.021
2019-09-11	98.4	99.66	99.68	97.87	0	0	497,800	0.951	0.03	1.945
2019-09-10	97.48	98	98.19	95.92	0	0	702,500	0.95	0.022	1.901
2019-09-09	98.99	97.68	99.28	97.17	0	0	670,800	0.95	0.015	1.903
2019-09-06	98.51	98.68	99.72	98.34	0	0	629,000	0.95	0.016	1.906
2019-09-05	97.34	98.35	98.46	97.07	0	0	641,100	0.95	0.016	1.881
2019-09-04	95.88	96.5	96.59	95.34	0	0	595,300	0.948	0.017	1.833
2019-09-03	95.47	95.07	96.06	94.47	0	0	650,300	0.947	0.016	1.797
2019-08-30	96.33	96.01	96.56	95.39	0	0	620,900	0.947	0.014	1.821
2019-08-29	94.8	95.54	95.78	93.97	0	0	445,300	0.947	0.013	1.855
2019-08-28	93.08	94.04	94.1	92.68	0	0	398,600	0.947	0.009	1.801
2019-08-27	94.31	93.52	94.56	92.87	0	0	447,600	0.947	0.011	1.758
2019-08-26	93.87	93.77	94.25	93.09	0	0	391,600	0.947	0.011	1.745
2019-08-23	94.95	93.17	95.55	92.78	0	0	586,000	0.948	0.013	1.721
2019-08-22	95.67	95.43	96.14	94.46	0	0	528,900	0.948	0.016	1.821
2019-08-21	95.75	95.2	95.91	94.53	0	0	594,700	0.948	0.013	1.804
2019-08-20	95.81	94.74	96.15	94.62	0	0	683,900	0.949	0.014	1.768
2019-08-19	96.27	96.29	96.77	95.46	0	0	679,800	0.947	0.014	1.811
2019-08-16	95.03	95.17	95.69	94.61	0	0	2,424,600	0.947	0.013	1.774
2019-08-15	94.05	94.47	94.72	93.24	0	0	747,900	0.949	0.016	1.773
2019-08-14	96.7	93.83	96.81	93.52	0	0	770,900	0.949	0.018	1.767
2019-08-13	96.35	97.2	97.95	96.04	0	0	962,600	0.945	0.021	1.86
2019-08-12	98.04	96.74	98.21	96.26	0	0	611,200	0.947	0.026	1.92
2019-08-09	98.6	98.46	98.84	97.4	0	0	811,300	0.946	0.03	2.009
2019-08-08	98.49	98.88	99.3	97.97	0	0	874,600	0.946	0.027	2.007
2019-08-07	98.39	98.07	98.64	97.27	0	0	637,000	0.95	0.029	2.026
2019-08-06	99.86	99.56	100.03	98.34	0	0	614,300	0.95	0.035	2.057
2019-08-05	99.71	99.41	100.68	98.86	0	0	967,600	0.952	0.034	2.036
2019-08-02	101.86	101.56	102.93	100.68	0	0	645,000	0.957	0.03	2.117
2019-08-01	103.21	102.2	104.39	101.97	0	0	1,082,100	0.957	0.03	2.123
2019-07-31	103.9	103.26	104.88	102.6	0	0	752,800	0.957	0.028	2.091
2019-07-30	103.09	103.99	104.18	102.79	0	0	776,700	0.958	0.031	1.984
2019-07-29	105.05	103.42	105.05	102.91	0	0	683,100	0.959	0.025	2.038
2019-07-26	104.53	104.98	105.32	103.41	0	0	858,000	0.958	0.033	2.019
2019-07-25	101.74	104.53	104.84	97.98	0	0	1,800,600	0.959	0.033	1.922
2019-07-24	108.43	107.93	108.79	107.63	0	0	765,800	0.956	0.046	2.027
2019-07-23	108.24	108.54	108.64	107.59	0	0	415,100	0.957	0.049	2.075
2019-07-22	107.36	107.73	108.21	107.17	0	0	623,700	0.957	0.048	2.03
2019-07-19	109.7	107.3	109.91	107.26	0	0	538,100	0.956	0.053	2.027
2019-07-18	108.43	109.15	109.19	108.18	0	0	789,500	0.954	0.054	2.074
2019-07-17	110.62	108.53	110.85	108.41	0	0	785,500	0.954	0.055	2.094
2019-07-16	110.58	110.48	110.92	109.89	0	0	627,900	0.952	0.061	2.087
2019-07-15	110.2	110.46	110.65	109.19	0	0	340,600	0.953	0.06	2.079
2019-07-12	109.21	110.14	110.14	108.67	0	0	427,800	0.953	0.059	2.054
2019-07-11	109.2	108.98	109.69	108.41	0	0	398,300	0.952	0.057	2.022
2019-07-10	110.46	109.03	111.1	108.97	0	0	538,700	0.953	0.059	2.049
2019-07-09	109.56	109.87	110.08	108.71	0	0	625,400	0.954	0.066	2.076
2019-07-08	109.46	109.68	110.64	108.73	0	0	481,100	0.953	0.065	2.079
2019-07-05	109.43	110.69	110.78	108.51	0	0	436,500	0.954	0.065	2.081
2019-07-03	110.15	110.21	110.5	109.89	0	0	541,000	0.954	0.058	2.009
2019-07-02	111.32	109.96	111.32	109.21	0	0	825,100	0.957	0.063	1.994
2019-07-01	111.18	111.22	111.69	110.12	0	0	680,900	0.96	0.071	2.049
2019-06-28	108.84	110.25	110.31	108.05	0	0	935,300	0.967	0.078	2.047
2019-06-27	107.54	108.48	108.56	107.08	0	0	369,500	0.97	0.069	2.062
2019-06-26	107.52	107.3	108.17	106.63	0	0	532,100	0.982	0.058	1.99
2019-06-25	107.86	107.28	108.12	107.06	0	0	582,800	0.98	0.055	1.971
2019-06-24	107.91	107.6	108.62	107.31	0	0	389,100	0.981	0.052	1.982
2019-06-21	108.1	107.55	108.25	107.03	0	0	723,600	0.981	0.051	1.934
2019-06-20	107.62	107.97	109.14	106.77	0	0	517,400	0.982	0.057	1.945
2019-06-19	105.98	106.87	106.99	104.92	0	0	386,800	0.983	0.054	1.934
2019-06-18	105.22	105.86	106.66	104.63	0	0	621,000	0.982	0.051	1.902
2019-06-17	105.76	104.37	106.08	104.13	0	0	1,305,100	0.981	0.053	1.864
2019-06-14	104.91	105.73	105.97	104.04	0	0	621,300	0.981	0.06	1.912
2019-06-13	104.75	105.03	105.28	104.28	0.27	0	571,700	0.981	0.058	1.95
2019-06-12	104.56	103.99	104.89	103.76	0	0	497,000	0.981	0.052	1.919
2019-06-11	105.35	104.45	105.43	103.71	0	0	534,400	0.981	0.054	1.925
2019-06-10	104.03	104.98	105.07	103.9	0	0	406,300	0.982	0.062	1.921
2019-06-07	103.86	103.59	103.95	102.92	0	0	445,700	0.981	0.057	1.902
2019-06-06	102.6	103.15	103.41	102.11	0	0	506,500	0.982	0.057	1.92
2019-06-05	100.54	102.77	103.01	99.92	0	0	591,100	0.982	0.058	1.997
2019-06-04	99.63	99.89	100.3	98.53	0	0	1,563,900	0.979	0.049	1.979
2019-06-03	96.73	99.08	99.28	96.73	0	0	677,900	0.985	0.055	1.998
2019-05-31	96.69	96.54	97.01	94.22	0	0	1,586,400	0.987	0.043	1.939
2019-05-30	97.5	98.96	99.05	97.47	0	0	527,900	0.983	0.047	1.997
2019-05-29	97.79	97.27	97.87	96.72	0	0	614,800	0.983	0.041	1.878
2019-05-28	99.2	98.3	100.21	98.3	0	0	1,182,900	0.981	0.039	1.945
2019-05-24	99.28	98.76	99.32	98.45	0	0	934,800	0.982	0.038	1.989
2019-05-23	98.36	98.58	98.73	97.58	0	0	839,300	0.982	0.037	1.986
2019-05-22	100.5	99.4	101.46	99.04	0	0	1,192,500	0.982	0.035	2.072
2019-05-21	99.9	100.95	101.04	99.7	0	0	600,700	0.981	0.041	2.172
2019-05-20	99.77	99.45	99.88	98.73	0	0	817,800	0.98	0.041	2.141
2019-05-17	100.32	99.94	101.28	99.94	0	0	2,120,000	0.976	0.047	2.178
2019-05-16	100.51	101.33	102	100.45	0	0	1,094,900	0.974	0.049	2.285
2019-05-15	98.61	99.9	100.16	98.48	0	0	1,189,500	0.972	0.049	2.309
2019-05-14	98.79	98.88	99.77	98.49	0	0	829,300	0.972	0.048	2.18
2019-05-13	97.62	98.55	99.3	97.35	0	0	1,131,300	0.974	0.047	2.128
2019-05-10	98.92	99.75	100.07	97.72	0	0	758,400	0.979	0.043	2.169
2019-05-09	98.55	99.57	99.77	98.01	0	0	861,200	0.98	0.044	2.197
2019-05-08	98.48	99.1	99.88	98.02	0	0	972,400	0.981	0.043	2.227
2019-05-07	99.43	98.84	100.21	97.75	0	0	1,031,100	0.981	0.041	2.184
2019-05-06	100.14	100.7	101.31	99.81	0	0	629,900	0.98	0.043	2.25
2019-05-03	99.09	101.65	101.85	99.09	0	0	675,200	0.98	0.044	2.274
2019-05-02	98.53	98.4	99.25	97.82	0	0	738,700	0.976	0.038	2.132
2019-05-01	98.83	98.52	99.87	98.5	0	0	619,500	0.975	0.041	2.104
2019-04-30	97.97	98.71	99.04	97.8	0	0	589,400	0.98	0.033	2.236
2019-04-29	97.89	97.89	98.36	97.54	0	0	592,200	0.98	0.036	2.242
2019-04-26	96.2	97.79	97.79	94.94	0	0	553,100	0.98	0.041	2.247
2019-04-25	95.03	96.05	96.99	92.6	0	0	1,548,400	0.979	0.04	2.144
2019-04-24	95.48	95	95.55	94.74	0	0	933,200	0.979	0.041	2.064
2019-04-23	93.58	95.48	96.06	93.58	0	0	526,900	0.979	0.04	2.072
2019-04-22	93.09	93.47	93.72	92.74	0	0	948,700	0.977	0.035	1.967
2019-04-18	93.59	93.26	94.16	93.03	0	0	1,373,500	0.976	0.032	1.984
2019-04-17	93.59	93.41	93.64	92.85	0	0	1,088,400	0.977	0.033	2.021
2019-04-16	93.83	93.41	93.91	93.15	0	0	1,047,000	0.977	0.033	2.017
2019-04-15	94.07	93.57	94.49	93.41	0	0	462,100	0.977	0.031	2.042
2019-04-12	93.74	94.07	94.5	93.72	0	0	438,200	0.977	0.034	2.073
2019-04-11	93.09	93.28	93.35	92.59	0	0	461,000	0.975	0.03	2.031
2019-04-10	93	92.84	93.17	91.75	0	0	786,300	0.976	0.025	1.973
2019-04-09	93.44	93	93.9	92.84	0	0	724,700	0.976	0.026	1.928
2019-04-08	94.36	93.9	94.42	93.68	0	0	442,300	0.981	0.019	1.965
2019-04-05	94.03	94.42	94.77	93.63	0	0	746,000	0.984	0.026	1.97
2019-04-04	93	93.62	93.66	92.85	0	0	581,000	0.982	0.027	1.813
2019-04-03	92.51	93	94.14	92.21	0	0	748,100	0.982	0.023	1.719
2019-04-02	92.28	91.93	92.5	91.61	0	0	519,300	0.985	0.027	1.699
2019-04-01	90.68	92.15	92.35	90.68	0	0	666,900	0.985	0.028	1.75
2019-03-29	89.76	90.23	90.43	89.5	0	0	827,400	0.982	0.024	1.789
2019-03-28	88.05	89.35	89.4	87.78	0	0	609,600	0.981	0.021	1.758
2019-03-27	87.95	87.74	88.42	86.84	0	0	397,000	0.98	0.017	1.743
2019-03-26	87.5	87.95	88.05	87.14	0	0	458,000	0.98	0.015	1.714
2019-03-25	86.82	86.99	87.36	86.65	0	0	359,000	0.981	0.011	1.607
2019-03-22	88.14	86.76	88.36	86.7	0	0	704,600	0.981	0.008	1.582
2019-03-21	87.08	88.43	88.82	86.9	0	0	480,800	0.981	0.008	1.621
2019-03-20	88.24	87.28	88.27	86.64	0	0	974,200	0.98	0.006	1.557
2019-03-19	88.74	88.24	89.09	88.04	0	0	743,800	0.98	0.011	1.643
2019-03-18	88.02	88.43	88.55	87.82	0	0	745,800	0.979	0.01	1.649
2019-03-15	88.29	87.94	88.72	87.77	0	0	1,411,700	0.98	0.007	1.649
2019-03-14	88.56	88.3	89	88.23	0.27	0	625,800	0.98	0.014	1.64
2019-03-13	88.6	88.9	89.18	88.43	0	0	656,300	0.978	0.014	1.642
2019-03-12	88.01	88.08	88.4	87.67	0	0	597,500	0.978	0.012	1.576
2019-03-11	87.41	87.85	88.19	87.39	0	0	518,400	0.978	0.012	1.554
2019-03-08	86.69	87.25	87.34	86.54	0	0	450,000	0.979	0.016	1.602
2019-03-07	88.57	87.24	88.57	86.61	0	0	620,000	0.98	0.012	1.594
2019-03-06	89.42	88.7	89.88	88.66	0	0	731,000	0.977	0.009	1.656
2019-03-05	89.45	89.2	90.08	89.19	0	0	674,700	0.977	0.009	1.627
2019-03-04	90.57	89.44	90.75	89.12	0	0	618,100	0.976	0.007	1.632
2019-03-01	90.14	90.45	90.98	89.73	0	0	732,400	0.978	0.011	1.694
2019-02-28	89.54	89.22	89.65	88.82	0	0	720,700	0.979	0.007	1.599
2019-02-27	87.67	89.68	89.76	87.22	0	0	640,300	0.978	0.009	1.556
2019-02-26	87.95	87.91	88.86	87.85	0	0	634,000	0.98	0.003	1.531
2019-02-25	88.95	87.97	89.16	87.55	0	0	734,000	0.982	0.011	1.538
2019-02-22	87.74	88.96	89.12	87.49	0	0	799,800	0.979	0.021	1.67
2019-02-21	86.75	87.5	87.96	86.75	0	0	770,000	0.985	0.026	1.647
2019-02-20	87	87.22	87.44	85.25	0	0	1,271,200	0.985	0.024	1.688
2019-02-19	87.39	87.29	89.92	86.46	0	0	2,002,100	0.985	0.025	1.837
2019-02-15	91.59	90.8	91.69	90.05	0	0	2,165,800	0.983	0.038	1.901
2019-02-14	92.75	90.92	92.75	90.91	0	0	1,042,400	0.986	0.042	1.936
2019-02-13	92.47	93	93.07	91.93	0	0	594,000	0.982	0.049	1.977
2019-02-12	91.48	92.27	92.4	91.32	0	0	540,400	0.969	0.067	1.962
2019-02-11	90.72	90.75	91.26	90.45	0	0	445,100	0.968	0.069	1.917
2019-02-08	89.7	90.63	90.63	89.19	0	0	696,200	0.968	0.073	1.917
2019-02-07	88.78	89.99	90	87.91	0	0	541,000	0.977	0.056	1.889
2019-02-06	88.21	88.9	89.07	87.79	0	0	735,700	0.998	0.029	1.896
2019-02-05	86.84	88.36	88.6	86.84	0	0	688,300	0.998	0.028	1.985
2019-02-04	85.84	86.56	86.58	85.29	0	0	420,600	0.997	0.024	1.89
2019-02-01	85.29	86.03	86.14	84.52	0	0	650,300	1.001	0.02	1.911
2019-01-31	84.98	85.15	85.7	84.7	0	0	723,100	1.001	0.016	1.754
2019-01-30	84.78	85.2	85.54	83.84	0	0	353,300	1.002	0.018	1.751
2019-01-29	83.8	84.33	84.73	83.23	0	0	413,300	1.002	0.015	1.825
2019-01-28	82.72	83.58	83.89	82.34	0	0	402,500	1.001	0.014	1.8
2019-01-25	83.31	83.49	84.16	83.01	0	0	569,900	1.002	0.01	1.873
2019-01-24	82.01	82.31	82.53	81.69	0	0	422,300	1	0.009	1.811
2019-01-23	81.75	81.75	82.44	81.07	0	0	526,200	1.011	0.016	1.731
2019-01-22	82.36	81.5	82.36	80.97	0	0	518,600	1.01	0.012	1.67
2019-01-18	81.8	82.82	83.36	81.67	0	0	813,500	1.009	0.014	1.742
2019-01-17	80.22	81.08	81.69	80.22	0	0	663,400	1.007	0.006	1.687
2019-01-16	80.88	80.34	81.6	80.32	0	0	710,800	1.008	0.004	1.698
2019-01-15	81.32	81.07	81.72	80.12	0	0	611,300	1.011	0.011	1.72
2019-01-14	81	81.09	81.99	80.53	0	0	555,100	1.012	0.016	1.701
2019-01-11	80.87	81.39	81.52	80.7	0	0	435,800	1.012	0.016	1.763
2019-01-10	81.47	81.52	82.32	80.99	0	0	792,700	1.012	0.015	1.856
2019-01-09	80.87	81.67	82.2	80.08	0	0	589,900	1.015	0.013	1.974
2019-01-08	80.47	80.77	81.14	79.95	0	0	853,500	1.016	0.009	1.956
2019-01-07	79.07	79.67	80.34	78.63	0	0	610,900	1.019	0.002	1.913
2019-01-04	80.15	78.84	80.44	78.6	0	0	1,036,400	1.018	0	1.893
2019-01-03	79.97	79.02	80.27	77.88	0	0	1,050,800	1.045	0.009	1.88
2019-01-02	78	80.38	80.4	77.66	0	0	864,300	1.05	0.006	1.956
2018-12-31	78.19	79.05	79.4	78.07	0	0	431,600	1.049	0.001	1.864
2018-12-28	78.85	77.9	79.22	77.27	0	0	732,700	1.048	-0.001	1.822
2018-12-27	76.67	78.64	78.64	75.9	0	0	613,700	1.047	0.006	1.816
2018-12-26	75.09	77.96	78.03	74.21	0	0	820,000	1.047	0.006	1.784
2018-12-24	77.36	74.79	77.65	74.7	0	0	545,800	1.056	0.007	1.662
2018-12-21	79.44	77.89	80.81	77.66	0	0	1,130,200	1.049	0.011	1.786
2018-12-20	81.19	79.75	81.76	79.27	0	0	875,800	1.047	0.01	1.888
2018-12-19	83.72	81.3	84.67	80.81	0	0	1,667,200	1.045	0.012	1.935
2018-12-18	83.78	83.61	84.66	83.11	0	0	795,100	1.04	0.018	2.036
2018-12-17	85.5	82.98	85.5	82.44	0	0	653,200	1.04	0.015	2.049
2018-12-14	85.54	85.64	87.15	84.79	0.21	0	638,900	1.035	0.019	2.153
2018-12-13	87.29	86.51	87.93	86.26	0	0	571,900	1.039	0.015	2.217
2018-12-12	87.57	86.9	88.44	86.83	0	0	448,000	1.036	0.02	2.25
2018-12-11	87.65	86.38	87.72	86.04	0	0	683,800	1.036	0.02	2.268
2018-12-10	87.79	86.3	88.09	84.65	0	0	694,200	1.036	0.019	2.254
2018-12-07	88.88	87.73	89.47	87.06	0	0	547,000	1.037	0.025	2.41
2018-12-06	88.23	88.78	88.78	86.16	0	0	754,100	1.044	0.018	2.484
2018-12-04	91.66	89.32	92	89.06	0	0	635,800	1.041	0.018	2.41
2018-12-03	91.7	92.11	93.3	90.23	0	0	1,080,300	1.044	0.016	2.426
2018-11-30	90.97	90.62	91.82	90.02	0	0	1,124,500	1.043	0.014	2.355
2018-11-29	90.75	90.77	91.9	89.98	0	0	740,100	1.045	0.018	2.353
2018-11-28	89.36	91.22	91.9	89.18	0	0	783,700	1.044	0.021	2.371
2018-11-27	88.51	89.29	89.68	88.24	0	0	625,300	1.045	0.026	2.301
2018-11-26	89.04	88.81	89.19	88.23	0	0	972,300	1.045	0.032	2.287
2018-11-23	88.56	88.16	89.01	87.66	0	0	283,600	1.048	0.032	2.191
2018-11-21	88.29	88.84	89.52	87.8	0	0	352,200	1.048	0.028	2.241
2018-11-20	87.81	87.81	88.73	87.35	0	0	595,200	1.047	0.022	2.141
2018-11-19	88.24	88.49	88.97	88.03	0	0	705,400	1.051	0.023	2.085
2018-11-16	87.12	88.32	88.71	86.79	0	0	558,700	1.059	0.016	1.9
2018-11-15	85.62	87.52	88.59	85.37	0	0	792,800	1.059	0.013	1.873
2018-11-14	88.42	86.18	88.82	85.51	0	0	682,400	1.058	0.012	1.826
2018-11-13	88.09	87.92	89.68	87.8	0	0	664,300	1.057	0.015	1.89
2018-11-12	88.48	87.65	88.66	87.44	0	0	351,100	1.054	0.017	1.882
2018-11-09	89.09	88.44	89.54	87.92	0	0	505,200	1.057	0.024	1.911
2018-11-08	88.82	89.46	89.72	88.36	0	0	435,600	1.056	0.022	1.949
2018-11-07	88.86	88.81	89.03	87.5	0	0	480,200	1.057	0.018	1.928
2018-11-06	87.41	88.16	88.48	86.85	0	0	319,700	1.064	0.024	1.907
2018-11-05	87.55	87.66	88.27	86.97	0	0	628,200	1.064	0.021	1.89
2018-11-02	87.24	87.2	88.05	86.44	0	0	689,200	1.065	0.019	1.875
2018-11-01	85.22	86.48	87.18	85.07	0	0	1,096,600	1.066	0.005	1.85
2018-10-31	84.55	84.82	85.79	84.55	0	0	712,700	1.067	0.006	1.791
2018-10-30	80.88	83.7	83.93	80.88	0	0	796,100	1.065	0.011	1.75
2018-10-29	82.74	80.8	83.37	79.5	0	0	1,018,800	1.058	0.001	1.641
2018-10-26	81.42	81.83	82.51	80.62	0	0	1,134,600	1.057	0.003	1.681
2018-10-25	80.86	82.06	85.24	80.76	0	0	1,569,700	1.063	-0	1.69
2018-10-24	81.45	78.89	82.01	78.79	0	0	1,210,500	1.054	-0.004	1.568
2018-10-23	79.52	81.87	82.39	79.19	0	0	1,097,300	1.047	-0.008	1.685
2018-10-22	81.1	80.64	81.17	80.18	0	0	620,600	1.06	-0.007	1.638
2018-10-19	81.92	80.92	82.42	80.68	0	0	477,400	1.061	-0.01	1.65
2018-10-18	83.07	81.83	83.56	81.16	0	0	532,000	1.059	0.007	1.686
2018-10-17	84.05	83.27	84.05	82.4	0	0	408,200	1.058	0.006	1.741
2018-10-16	83.39	84.32	84.4	82.96	0	0	401,000	1.058	0.009	1.782
2018-10-15	82.7	82.94	83.51	82.27	0	0	402,200	1.064	0.014	1.73
2018-10-12	86.37	82.88	86.37	81.72	0	0	696,000	1.065	0.013	1.729
2018-10-11	83.67	81.88	83.87	81.74	0	0	756,200	1.065	0.015	1.691
2018-10-10	86.79	83.66	86.79	83.58	0	0	871,500	1.065	0.011	1.76
2018-10-09	87.36	86.69	88.33	85.86	0	0	879,600	1.065	0.01	1.874
2018-10-08	88.49	87.43	88.49	87.33	0	0	763,900	1.063	0.01	1.902
2018-10-05	89.55	88.6	90.12	88.2	0	0	395,000	1.065	0.018	1.946
2018-10-04	89.95	89.23	90.18	88.87	0	0	346,600	1.065	0.018	1.971
2018-10-03	90.37	90.25	91.09	89.83	0	0	544,400	1.062	0.018	2.01
2018-10-02	89.9	90.35	90.6	89.71	0	0	509,800	1.055	0.011	2.016
2018-10-01	90.58	90.17	91.88	89.74	0	0	783,000	1.055	0.015	2.012