Bio-Rad Laboratories, Inc. (BIO)

Bio-Rad Laboratories, Inc. (BIO) Sec: Healthcare Ind: Medical Laboratories & Research
Peak: 0% 12m: 42.29% 6m: 29.99% ytd: 61.14% div: 0% beta: 1.043 alpha: 0.15 s: 2.26 (96.59)

Download Data

Date	Open	Close	High	Low	Dividend	Split	Volume	Beta	Alpha	Stability
2019-12-06	373.42	374.2	376.43	370.99	0	0	178,529	1.043	0.15	2.26
2019-12-05	371.21	369.02	372.21	368.33	0	0	287,488	1.041	0.147	2.243
2019-12-04	371.64	371.36	374.92	369.41	0	0	158,713	1.042	0.157	2.248
2019-12-03	368.57	371.58	372.59	367.81	0	0	162,157	1.042	0.163	2.261
2019-12-02	369.41	371.68	372.63	368.2	0	0	142,242	1.043	0.16	2.268
2019-11-29	370.92	369.38	374.35	369.26	0	0	57,479	1.046	0.16	2.28
2019-11-27	372.73	373.04	374.61	371.09	0	0	105,611	1.046	0.161	2.304
2019-11-26	368.23	371.48	373.56	368.23	0	0	1,015,992	1.046	0.161	2.306
2019-11-25	363.6	368.83	370.73	363.52	0	0	219,663	1.046	0.16	2.28
2019-11-22	361.03	362.18	364.94	359.29	0	0	296,600	1.044	0.151	2.227
2019-11-21	364.23	360.21	364.97	357.46	0	0	224,738	1.044	0.152	2.256
2019-11-20	361.82	362.84	366.03	359.53	0	0	172,200	1.045	0.148	2.301
2019-11-19	359.59	364.12	365.79	358.64	0	0	122,300	1.045	0.15	2.333
2019-11-18	355.06	358.28	363	354.23	0	0	208,600	1.046	0.142	2.304
2019-11-15	355.58	355.89	357.6	354.68	0	0	134,461	1.047	0.145	2.318
2019-11-14	352.53	354.13	355.2	350.15	0	0	150,894	1.048	0.152	2.336
2019-11-13	351.64	351.92	355.79	350.43	0	0	174,952	1.048	0.144	2.33
2019-11-12	350.21	352.72	357.61	349.62	0	0	175,264	1.048	0.141	2.328
2019-11-11	351.15	349.93	354.09	349.26	0	0	143,400	1.044	0.131	2.307
2019-11-08	344.38	352.45	352.91	342.83	0	0	188,900	1.045	0.14	2.345
2019-11-07	349.13	345.48	350.94	344.16	0	0	116,657	1.044	0.134	2.31
2019-11-06	348.51	347.33	351.09	346.64	0	0	141,009	1.044	0.139	2.312
2019-11-05	348.18	348.41	351.09	346.18	0	0	266,526	1.044	0.139	2.318
2019-11-04	353.1	349.44	354.73	347.03	0	0	204,314	1.034	0.171	2.313
2019-11-01	329	352.33	358.89	327.97	0	0	488,300	1.087	0.165	2.301
2019-10-31	344.14	331.62	345.77	331.09	0	0	305,658	1.068	0.146	2.177
2019-10-30	338.96	344.5	344.78	337.29	0	0	248,298	1.024	0.168	2.267
2019-10-29	340.73	337.92	341.88	336.65	0	0	162,918	1.023	0.166	2.239
2019-10-28	345.82	341.5	347.74	341.03	0	0	134,029	1.023	0.16	2.24
2019-10-25	339.43	345.67	348.67	337.27	0	0	187,685	1.026	0.162	2.278
2019-10-24	349	340.63	349	339.33	0	0	217,311	1.025	0.155	2.246
2019-10-23	344.26	348.48	349.99	343.57	0	0	370,698	1.026	0.161	2.295
2019-10-22	345.87	343.54	348.11	342.13	0	0	133,155	1.025	0.161	2.294
2019-10-21	344.44	345.56	346.86	342	0	0	155,266	1.025	0.163	2.274
2019-10-18	343.07	343.27	345.15	341.74	0	0	146,934	1.025	0.163	2.29
2019-10-17	339.9	343.45	344.45	339.12	0	0	241,400	1.025	0.163	2.311
2019-10-16	334.08	337.6	338.66	333.21	0	0	267,598	1.024	0.158	2.313
2019-10-15	332.82	334.51	336.01	332.82	0	0	135,600	1.025	0.154	2.295
2019-10-14	332.34	331.55	334.53	330	0	0	128,426	1.025	0.152	2.311
2019-10-11	328.11	331.24	335.53	327.54	0	0	247,453	1.026	0.148	2.3
2019-10-10	322.81	324.29	326.29	322.44	0	0	315,100	1.024	0.145	2.214
2019-10-09	323	323.33	327.13	322.84	0	0	143,404	1.023	0.153	2.164
2019-10-08	333.03	319.73	335.57	319.26	0	0	292,395	1.023	0.148	2.088
2019-10-07	337.44	338.52	341.4	335.76	0	0	177,289	1.01	0.167	2.263
2019-10-04	334.11	339.37	339.57	334.11	0	0	147,152	1.011	0.164	2.237
2019-10-03	327.62	333.56	335.04	322.11	0	0	147,155	1.01	0.163	2.193
2019-10-02	326.02	327.16	328.5	323.8	0	0	309,479	1.008	0.16	2.149
2019-10-01	333.55	327.28	336.4	325.59	0	0	152,342	1.014	0.155	2.124
2019-09-30	333.82	332.74	337.01	332.22	0	0	111,824	1.012	0.156	2.178
2019-09-27	341.58	333.99	342.23	333.05	0	0	312,400	1.013	0.163	2.148
2019-09-26	343.26	340.21	344.6	336.89	0	0	114,700	1.012	0.169	2.203
2019-09-25	340.68	342.99	344.01	336.59	0	0	245,000	1.011	0.172	2.209
2019-09-24	344.89	341.62	347.5	339.56	0	0	209,200	1.012	0.174	2.166
2019-09-23	345.73	342.02	348.39	341.96	0	0	211,800	1.012	0.169	2.192
2019-09-20	342.16	345.24	347.27	342.16	0	0	415,000	1.012	0.173	2.182
2019-09-19	338.98	339.73	343.98	337.68	0	0	133,300	1.014	0.163	2.151
2019-09-18	337.13	338.34	339.6	335	0	0	191,100	1.013	0.166	2.118
2019-09-17	335.02	337.45	338.57	329.46	0	0	371,500	1.013	0.166	2.127
2019-09-16	333	334.15	336.29	331.66	0	0	108,500	1.013	0.164	2.105
2019-09-13	336.01	334.49	338.98	333.88	0	0	314,600	1.013	0.162	2.113
2019-09-12	321.76	335.89	339.71	321.76	0	0	197,400	1.012	0.162	2.124
2019-09-11	323.21	326.42	327.97	323.21	0	0	238,100	1.007	0.154	2.043
2019-09-10	333.97	322.93	334.3	321.84	0	0	241,500	1.006	0.156	2.005
2019-09-09	334.79	335.47	340.28	333.23	0	0	187,200	1.005	0.194	2.084
2019-09-06	337.46	335.59	340.49	334.05	0	0	250,700	1.005	0.194	2.079
2019-09-05	336.35	339.48	342.19	334.88	0	0	161,400	1.006	0.203	2.135
2019-09-04	336.65	335.2	338.32	332.46	0	0	161,200	1.006	0.204	2.113
2019-09-03	335.72	333.34	337.3	330.21	0	0	122,100	1.007	0.202	2.078
2019-08-30	339.6	337.71	340.81	336.14	0	0	100,100	1.007	0.203	2.091
2019-08-29	338.31	337.31	339.36	334.95	0	0	220,600	1.006	0.201	2.095
2019-08-28	333.31	335.11	337.93	332.7	0	0	167,700	1.008	0.203	2.085
2019-08-27	336.48	334.7	338.18	332.01	0	0	155,600	1.008	0.207	2.078
2019-08-26	333.68	335.25	336.19	331	0	0	172,000	1.01	0.201	2.073
2019-08-23	341.05	332.67	341.7	331.18	0	0	165,700	1.011	0.201	2.081
2019-08-22	342.99	341.95	344.14	338.5	0	0	93,900	1.01	0.202	2.152
2019-08-21	341.42	344.2	345.5	340.75	0	0	346,900	1.01	0.205	2.16
2019-08-20	336.9	340.48	344.77	332.5	0	0	218,200	1.009	0.204	2.13
2019-08-19	331.65	330.95	333.47	330.13	0	0	312,800	1.015	0.187	2.053
2019-08-16	322.3	327.5	329.45	316.62	0	0	164,300	1.016	0.187	2.011
2019-08-15	319.48	319.13	322.08	316.62	0	0	347,100	1.013	0.181	1.967
2019-08-14	320.89	315.83	325.93	315.58	0	0	332,500	1.012	0.177	1.932
2019-08-13	319.23	326.25	327.71	319.23	0	0	308,200	1.01	0.179	2.019
2019-08-12	322.9	319.37	324.37	317.26	0	0	123,900	1.008	0.177	2.008
2019-08-09	329.21	325.46	329.93	324.61	0	0	257,100	1.006	0.181	2.047
2019-08-08	323	331.66	332.04	322.41	0	0	189,100	1.005	0.181	2.071
2019-08-07	317.58	320.35	322.51	312.64	0	0	347,900	0.998	0.173	1.999
2019-08-06	321.18	320.81	325.42	317.62	0	0	172,000	0.998	0.2	1.98
2019-08-05	321.47	318.8	329.06	317.57	0	0	385,000	0.999	0.2	2.063
2019-08-02	338.67	336	338.67	322.09	0	0	546,500	0.987	0.208	2.195
2019-08-01	315.93	310.37	318.14	307.4	0	0	328,000	1.001	0.181	2.03
2019-07-31	321.65	314.9	321.65	312.18	0	0	209,700	0.999	0.184	2.06
2019-07-30	317.75	320.89	320.91	316.38	0	0	105,200	0.997	0.187	2.069
2019-07-29	324.55	320.94	324.55	319.94	0	0	109,700	0.997	0.186	2.076
2019-07-26	320.46	324.38	324.44	320.38	0	0	141,700	0.997	0.196	2.077
2019-07-25	323.34	319.67	324	319.38	0	0	146,000	0.995	0.194	2.051
2019-07-24	315.52	323.48	324.49	313.72	0	0	165,900	0.994	0.194	2.059
2019-07-23	312.64	316.12	316.67	310.82	0	0	82,700	0.993	0.184	2.003
2019-07-22	316.16	311.62	316.16	310.82	0	0	121,100	0.991	0.18	1.974
2019-07-19	311.61	315.18	316.21	310.01	0	0	143,000	0.992	0.185	2.014
2019-07-18	309.65	310.06	311.85	309.6	0	0	178,300	0.996	0.177	1.968
2019-07-17	309.82	308.53	311.47	308.03	0	0	130,000	0.996	0.173	1.994
2019-07-16	312.09	309.39	313.15	307.26	0	0	107,000	0.996	0.172	1.976
2019-07-15	309.49	312.35	313.37	307.47	0	0	179,700	0.996	0.173	1.976
2019-07-12	309.53	309.23	310.52	307.33	0	0	117,100	0.996	0.169	1.952
2019-07-11	305.86	310.41	310.79	305.86	0	0	168,000	0.996	0.172	1.993
2019-07-10	305.84	304.55	308.95	304.18	0	0	122,900	0.993	0.162	1.944
2019-07-09	308.45	305.05	308.48	303.82	0	0	102,400	0.994	0.166	1.937
2019-07-08	311.81	309.31	311.94	307.82	0	0	77,200	0.994	0.173	1.968
2019-07-05	317.07	313.33	317.07	311.49	0	0	66,000	0.994	0.175	1.977
2019-07-03	315.34	319.17	319.99	314.01	0	0	72,400	0.993	0.181	2.002
2019-07-02	314.95	314.66	318.87	312.71	0	0	143,500	0.996	0.185	1.973
2019-07-01	313.99	315.3	317	313.05	0	0	221,000	0.991	0.182	1.968
2019-06-28	307	312.59	313.33	304.54	0	0	161,100	0.988	0.18	1.964
2019-06-27	304.29	306.8	307.09	302.38	0	0	116,500	0.985	0.177	1.942
2019-06-26	302.82	303.02	306.05	300.5	0	0	92,700	0.977	0.176	1.91
2019-06-25	300.91	301.47	303.79	300.51	0	0	94,400	0.975	0.17	1.897
2019-06-24	305.43	301	305.52	300.53	0	0	104,600	0.977	0.166	1.888
2019-06-21	307.89	304.57	309	302.35	0	0	165,700	0.976	0.167	1.904
2019-06-20	310	309.07	310	306.63	0	0	95,900	0.976	0.176	1.921
2019-06-19	306.95	307.93	308.81	305.26	0	0	185,200	0.977	0.182	1.911
2019-06-18	304.3	307.21	308.96	303	0	0	208,700	0.976	0.178	1.901
2019-06-17	298.72	302.21	303.25	298.06	0	0	141,100	0.976	0.166	1.859
2019-06-14	298.43	298.43	301.27	296.92	0	0	112,300	0.976	0.159	1.856
2019-06-13	298.91	298.74	298.91	296.26	0	0	232,800	0.977	0.157	1.851
2019-06-12	295.59	297.31	298.34	293.59	0	0	156,500	0.978	0.154	1.829
2019-06-11	293.3	296.14	296.81	291.37	0	0	161,400	0.978	0.148	1.822
2019-06-10	291.29	291.62	293.53	290.4	0	0	399,100	0.979	0.142	1.771
2019-06-07	289.21	289.95	291.36	287.36	0	0	194,900	0.979	0.143	1.745
2019-06-06	288.41	287.87	291.65	286.48	0	0	177,600	0.979	0.143	1.734
2019-06-05	293.03	287.7	293.46	286.02	0	0	362,200	0.98	0.143	1.728
2019-06-04	290.51	291.8	294.58	290.36	0	0	196,900	0.984	0.151	1.772
2019-06-03	287.25	288.24	290.23	286	0	0	144,700	0.988	0.153	1.767
2019-05-31	283.95	286.93	287.82	281.66	0	0	129,200	0.988	0.151	1.756
2019-05-30	288.69	287.25	288.69	284.4	0	0	72,400	0.992	0.148	1.76
2019-05-29	287.49	288.08	290.14	286.23	0	0	86,600	0.992	0.149	1.759
2019-05-28	294.33	289.12	296.54	288.91	0	0	112,000	0.991	0.145	1.764
2019-05-24	295.49	293.37	298.51	293.21	0	0	89,400	0.994	0.154	1.803
2019-05-23	292.86	293.96	295.1	291.64	0	0	113,400	0.994	0.156	1.809
2019-05-22	293.87	295.35	296.78	292.24	0	0	148,700	0.996	0.156	1.843
2019-05-21	294.6	294.35	298.77	291.61	0	0	182,600	0.997	0.153	1.823
2019-05-20	294.45	292.84	295.29	290.69	0	0	152,500	0.997	0.156	1.807
2019-05-17	296.21	296.72	304	295.29	0	0	197,400	0.997	0.157	1.826
2019-05-16	296.22	299.26	300.94	289.71	0	0	169,100	0.996	0.159	1.846
2019-05-15	289.88	294.35	294.66	287.31	0	0	182,100	0.994	0.158	1.806
2019-05-14	297.32	291.97	298.06	291.02	0	0	274,600	0.993	0.161	1.773
2019-05-13	304.19	296.28	304.19	295.23	0	0	281,100	0.997	0.171	1.801
2019-05-10	307	311.1	312.86	301.09	0	0	395,400	0.982	0.182	1.898
2019-05-09	306	309.28	319.99	306	0	0	411,100	0.982	0.182	1.896
2019-05-08	297.93	296.51	299.45	295	0	0	343,500	0.984	0.156	1.824
2019-05-07	303.78	297.69	304.72	296.33	0	0	133,100	0.984	0.16	1.838
2019-05-06	303.64	306.3	308.17	301.45	0	0	228,000	0.98	0.166	1.843
2019-05-03	303.93	308.36	309.34	302.27	0	0	161,700	0.979	0.168	1.844
2019-05-02	296.87	302.2	302.95	293.98	0	0	154,100	0.978	0.167	1.816
2019-05-01	301.35	297.08	301.35	296.58	0	0	114,100	0.98	0.157	1.78
2019-04-30	298.67	300.93	301.63	295.94	0	0	118,200	0.977	0.164	1.823
2019-04-29	301.65	299.24	302.44	298.97	0	0	81,200	0.977	0.163	1.822
2019-04-26	298.75	301.8	301.9	296.86	0	0	227,400	0.977	0.169	1.851
2019-04-25	293.36	298.9	299.32	291.73	0	0	183,600	0.977	0.166	1.812
2019-04-24	294.85	293.78	295.75	291.4	0	0	194,800	0.977	0.162	1.756
2019-04-23	293	295.14	295.98	289.03	0	0	275,500	0.976	0.167	1.766
2019-04-22	293.49	293.49	297.43	292.47	0	0	156,000	0.976	0.168	1.755
2019-04-18	293.37	294.13	295.6	288.39	0	0	262,700	0.976	0.166	1.804
2019-04-17	301.96	291.83	301.96	287.89	0	0	364,400	0.975	0.162	1.804
2019-04-16	308.16	301.44	309.83	300.65	0	0	226,300	0.973	0.178	1.89
2019-04-15	308.58	306.74	309.95	306.39	0	0	264,400	0.973	0.186	1.928
2019-04-12	308.06	308.53	310.67	305.42	0	0	329,700	0.975	0.192	1.922
2019-04-11	307.87	305.98	308.44	305.43	0	0	157,000	0.973	0.189	1.922
2019-04-10	306.84	307.6	308.06	305.03	0	0	318,100	0.973	0.192	1.886
2019-04-09	307.87	305.92	308.44	304.95	0	0	201,100	0.973	0.192	1.812
2019-04-08	307.34	309.84	310.15	305.02	0	0	95,000	0.975	0.189	1.868
2019-04-05	305.99	308.61	310.51	305.99	0	0	156,100	0.98	0.197	1.864
2019-04-04	306.49	305.8	307.09	302.31	0	0	123,400	0.982	0.189	1.807
2019-04-03	311.62	305.88	311.73	304.85	0	0	227,600	0.983	0.186	1.753
2019-04-02	307.7	309.14	311.54	305.28	0	0	193,500	0.985	0.197	1.777
2019-04-01	308.44	307.4	310.51	305.12	0	0	199,300	0.985	0.197	1.773
2019-03-29	306.01	305.68	307.4	304.65	0	0	280,700	0.985	0.195	1.781
2019-03-28	302.74	303.75	304.32	297.09	0	0	109,100	0.988	0.201	1.793
2019-03-27	307.12	302.42	308.02	299.54	0	0	179,900	0.988	0.2	1.787
2019-03-26	309.44	307.69	310.87	306.8	0	0	211,900	0.986	0.207	1.847
2019-03-25	305.03	307.19	308.95	302.33	0	0	196,800	0.988	0.206	1.829
2019-03-22	314.07	305.59	314.95	305.4	0	0	188,300	0.988	0.206	1.803
2019-03-21	308.7	315.57	315.74	308.44	0	0	120,000	0.983	0.222	1.86
2019-03-20	313.82	310.72	314.74	310.72	0	0	222,000	0.981	0.218	1.818
2019-03-19	315	314.12	317.52	312.62	0	0	228,600	0.978	0.214	1.836
2019-03-18	310.17	313.67	313.8	308.44	0	0	384,700	0.976	0.208	1.845
2019-03-15	312.24	310.33	313.11	309.07	0	0	297,200	0.977	0.196	1.849
2019-03-14	309.52	311.87	312.98	307.79	0	0	237,300	0.978	0.201	1.868
2019-03-13	310.55	309.42	313.07	308.47	0	0	240,000	0.978	0.199	1.845
2019-03-12	308.95	308.87	310.91	306.33	0	0	205,200	0.979	0.199	1.819
2019-03-11	305.18	308.27	309.36	304.58	0	0	381,100	0.979	0.199	1.795
2019-03-08	300.41	303.86	305.21	299.55	0	0	430,500	0.983	0.19	1.747
2019-03-07	306.81	302.6	306.81	301.87	0	0	338,000	0.983	0.186	1.74
2019-03-06	311.58	308.73	312.76	307.26	0	0	274,500	0.981	0.191	1.795
2019-03-05	313.72	312.32	316.52	311.01	0	0	300,400	0.979	0.192	1.813
2019-03-04	315.5	312.79	316.35	309.33	0	0	479,600	0.98	0.194	1.818
2019-03-01	302	317.41	323.95	302	0	0	952,400	0.979	0.201	1.892
2019-02-28	273.71	270.9	275.58	268.96	0	0	409,500	0.959	0.133	1.508
2019-02-27	272.31	273.99	275.5	271.13	0	0	225,600	0.956	0.154	1.511
2019-02-26	273.48	272.87	275.71	271.83	0	0	202,300	0.956	0.152	1.487
2019-02-25	276.02	275.22	277.36	274	0	0	261,500	0.955	0.152	1.522
2019-02-22	275.35	274.26	275.71	271.7	0	0	247,500	0.954	0.153	1.52
2019-02-21	273.28	274.34	275.8	271.25	0	0	233,300	0.953	0.154	1.493
2019-02-20	270.23	272.74	273.05	269.23	0	0	202,900	0.953	0.155	1.453
2019-02-19	269.33	270.06	270.34	266.95	0	0	274,900	0.953	0.151	1.452
2019-02-15	262.99	270.34	270.49	262.38	0	0	268,900	0.956	0.155	1.461
2019-02-14	261.48	261.42	265.74	260.37	0	0	226,300	0.948	0.143	1.395
2019-02-13	258.6	261.79	262.38	256.25	0	0	277,400	0.944	0.141	1.389
2019-02-12	254.41	258.1	259.35	253.11	0	0	368,900	0.94	0.142	1.376
2019-02-11	250.3	252.93	254.86	250.05	0	0	468,500	0.938	0.139	1.37
2019-02-08	246.44	248.85	249.02	245.59	0	0	278,100	0.938	0.133	1.345
2019-02-07	251.51	248.03	252.64	246.7	0	0	227,500	0.937	0.134	1.356
2019-02-06	250.14	252.7	253.36	248.43	0	0	206,800	0.934	0.139	1.421
2019-02-05	250.85	250.15	253.2	249.73	0	0	174,500	0.935	0.133	1.408
2019-02-04	251.38	250.7	251.38	247.9	0	0	186,900	0.935	0.133	1.419
2019-02-01	249.75	251.12	252.63	248.08	0	0	264,400	0.926	0.147	1.437
2019-01-31	244.56	249.87	250.11	243.74	0	0	222,400	0.926	0.143	1.371
2019-01-30	240	244.98	245.1	238.48	0	0	198,200	0.927	0.141	1.303
2019-01-29	238.04	239.3	241.9	238.01	0	0	190,400	0.922	0.129	1.297
2019-01-28	237.86	238.07	238.21	235.52	0	0	124,500	0.924	0.123	1.258
2019-01-25	238.55	240.31	240.68	236.53	0	0	205,000	0.924	0.125	1.296
2019-01-24	237	237.07	239.03	236.29	0	0	146,700	0.922	0.125	1.264
2019-01-23	236.31	237.09	237.71	233.18	0	0	162,800	0.921	0.126	1.221
2019-01-22	238.87	235.52	240.9	234.29	0	0	167,200	0.919	0.118	1.223
2019-01-18	239.81	239.65	242.55	237.89	0	0	321,100	0.914	0.128	1.27
2019-01-17	236.23	237.84	239.65	235.44	0	0	248,200	0.915	0.131	1.243
2019-01-16	238.75	236.56	240.53	236.32	0	0	216,100	0.916	0.131	1.231
2019-01-15	236.68	237.9	239.28	236.68	0	0	282,200	0.914	0.132	1.223
2019-01-14	238.5	236.37	239.45	236.37	0	0	261,200	0.92	0.127	1.207
2019-01-11	240.3	241.42	242	238.2	0	0	127,800	0.917	0.131	1.292
2019-01-10	235.88	240.87	242.15	235.68	0	0	227,000	0.918	0.13	1.216
2019-01-09	236.61	237.37	241.4	236.61	0	0	266,100	0.917	0.124	1.244
2019-01-08	235	235.53	236.91	232.48	0	0	235,800	0.917	0.122	1.297
2019-01-07	227.52	233.67	234.82	227.26	0	0	354,300	0.917	0.122	1.288
2019-01-04	224.5	226.28	228.34	224.11	0	0	446,800	0.913	0.112	1.27
2019-01-03	228.18	224.3	231.26	223.89	0	0	180,200	0.93	0.116	1.238
2019-01-02	229.73	228.08	231.23	226.73	0	0	165,800	0.932	0.115	1.262
2018-12-31	231.32	232.22	233.7	227.5	0	0	165,100	0.933	0.121	1.285
2018-12-28	231.34	229.66	234.47	228.2	0	0	107,700	0.932	0.118	1.246
2018-12-27	224.94	229.88	229.88	222.67	0	0	160,600	0.932	0.122	1.252
2018-12-26	221	227.43	227.75	220.05	0	0	202,700	0.931	0.123	1.239
2018-12-24	224.54	220.1	224.54	220.1	0	0	45,200	0.942	0.121	1.175
2018-12-21	231.62	225.45	232	224.82	0	0	222,700	0.943	0.123	1.227
2018-12-20	233.92	231.04	236.94	228.65	0	0	154,600	0.942	0.129	1.295
2018-12-19	240.43	234.93	243.36	232.08	0	0	264,300	0.942	0.128	1.334
2018-12-18	244.4	239.95	247.19	237.04	0	0	153,000	0.934	0.139	1.362
2018-12-17	247.58	243.02	249.37	241.56	0	0	179,600	0.931	0.14	1.419
2018-12-14	248.04	247.82	249.94	246.76	0	0	192,000	0.932	0.145	1.461
2018-12-13	255.3	250.28	255.52	246.82	0	0	201,100	0.934	0.137	1.498
2018-12-12	256.11	254.25	259.62	253.76	0	0	194,200	0.931	0.146	1.567
2018-12-11	254.81	252.06	256.44	250.55	0	0	243,800	0.931	0.148	1.553
2018-12-10	255.98	251.7	255.98	250.19	0	0	243,400	0.934	0.142	1.522
2018-12-07	262.96	256.23	264.13	255.66	0	0	263,100	0.933	0.153	1.551
2018-12-06	262.52	262.98	264.05	259.45	0	0	237,500	0.931	0.154	1.592
2018-12-04	277.85	266.4	277.85	265.72	0	0	213,900	0.93	0.16	1.63
2018-12-03	277.34	277.45	278.85	273.27	0	0	148,000	0.925	0.162	1.719
2018-11-30	274.12	274.46	275.91	272.67	0	0	157,000	0.924	0.163	1.694
2018-11-29	273.54	275.32	278.42	273.54	0	0	276,900	0.924	0.165	1.696
2018-11-28	270.66	274.75	276.25	268.29	0	0	265,600	0.925	0.159	1.693
2018-11-27	270.54	269.98	273.1	269.04	0	0	189,500	0.927	0.164	1.643
2018-11-26	274.85	272.59	275.17	269.32	0	0	272,800	0.928	0.171	1.651
2018-11-23	267.72	273.04	275.25	267.72	0	0	74,900	0.934	0.177	1.688
2018-11-21	265.95	269.16	270.31	265.95	0	0	165,900	0.937	0.168	1.624
2018-11-20	265.44	264.78	270.05	261.99	0	0	253,200	0.936	0.164	1.614
2018-11-19	274.92	268.39	274.92	268.01	0	0	274,500	0.938	0.156	1.657
2018-11-16	271.31	276.17	279.06	270.58	0	0	130,300	0.933	0.164	1.719
2018-11-15	267.26	273.22	274.07	264.47	0	0	153,100	0.932	0.166	1.667
2018-11-14	271.01	268.28	271.53	267.71	0	0	291,900	0.927	0.16	1.654
2018-11-13	272.32	268.83	276.14	267.66	0	0	174,900	0.926	0.161	1.656
2018-11-12	275.82	269.88	278.45	269.01	0	0	208,000	0.929	0.158	1.665
2018-11-09	281.29	276.42	281.29	276.01	0	0	333,600	0.926	0.16	1.733
2018-11-08	282.16	283.2	285.46	281.95	0	0	138,000	0.923	0.165	1.779
2018-11-07	279.63	283.17	283.8	278.01	0	0	197,900	0.92	0.169	1.741
2018-11-06	275.1	278.88	282.73	275.1	0	0	198,400	0.923	0.168	1.723
2018-11-05	269.8	276.24	279.39	269.8	0	0	288,600	0.922	0.167	1.711
2018-11-02	262	269.77	270.99	260	0	0	686,000	0.92	0.159	1.617
2018-11-01	273.46	275.34	277.7	262.46	0	0	392,800	0.918	0.163	1.689
2018-10-31	272.36	272.85	278.35	270.17	0	0	119,000	0.919	0.165	1.658
2018-10-30	264.44	269.5	271.15	263.22	0	0	110,300	0.919	0.162	1.632
2018-10-29	272.78	265.92	273.9	262.57	0	0	252,200	0.92	0.159	1.588
2018-10-26	266.56	268.79	272.19	263.42	0	0	104,800	0.918	0.16	1.612
2018-10-25	269.31	270.73	274.16	268.91	0	0	89,500	0.921	0.157	1.63
2018-10-24	276.27	267.28	277.57	266.66	0	0	240,600	0.923	0.159	1.615
2018-10-23	275.57	276.35	277.97	266.48	0	0	193,100	0.923	0.169	1.691
2018-10-22	282.08	278.48	282.08	273.74	0	0	166,400	0.912	0.161	1.697
2018-10-19	285.86	280.96	288.46	279.61	0	0	65,200	0.911	0.165	1.746
2018-10-18	288.13	284.42	288.69	281.45	0	0	124,200	0.911	0.167	1.775
2018-10-17	293.99	287.69	293.99	285.25	0	0	99,000	0.912	0.171	1.8
2018-10-16	280.52	289.31	292.42	278.25	0	0	220,600	0.911	0.173	1.841
2018-10-15	279.85	277.78	281.33	274.57	0	0	194,700	0.902	0.166	1.793
2018-10-12	280.54	281.68	286.07	278	0	0	166,600	0.901	0.168	1.805
2018-10-11	281.24	275.31	282.84	273.05	0	0	185,900	0.899	0.16	1.767
2018-10-10	289.91	281.82	290.34	281.82	0	0	207,400	0.896	0.163	1.84
2018-10-09	289.81	289.82	294.88	288.98	0	0	173,000	0.897	0.165	1.947
2018-10-08	297.86	291.43	298.91	288.9	0	0	155,300	0.898	0.169	1.949
2018-10-05	301.22	298.29	303.53	295.04	0	0	125,100	0.899	0.184	1.971
2018-10-04	306	300.61	306.93	299.03	0	0	117,400	0.901	0.177	1.983
2018-10-03	305.72	306.19	309.7	305.3	0	0	106,800	0.891	0.178	2.031
2018-10-02	308.45	304.35	308.5	303.55	0	0	207,800	0.892	0.177	1.998
2018-10-01	315	309	315	307.97	0	0	129,100	0.892	0.186	2.026