Gladstone Investment Corporatio (GAIN)

Gladstone Investment Corporatio (GAIN) Sec: Financial Ind: DiversifiedInvestments
Peak: -0.61% 12m: 59.91% 6m: 36.46% ytd: 69.99% div: 7.42% beta: 0.45 alpha: 0.273 s: 2.568 (98.54)

Download Data

Date	Open	Close	High	Low	Dividend	Split	Volume	Beta	Alpha	Stability
2019-12-06	14.79	14.64	14.79	14.62	0	0	137,861	0.45	0.273	2.568
2019-12-05	14.7	14.61	14.83	14.61	0	0	115,001	0.45	0.271	2.501
2019-12-04	14.2	14.69	14.7	14.2	0	0	178,100	0.45	0.27	2.51
2019-12-03	14.33	14.21	14.43	14.17	0	0	273,351	0.446	0.26	2.435
2019-12-02	14.79	14.5	14.84	14.47	0.09	0	269,500	0.443	0.269	2.491
2019-11-29	14.56	14.73	14.75	14.51	0	0	148,200	0.441	0.283	2.538
2019-11-27	14.34	14.5	14.5	14.27	0	0	144,700	0.444	0.268	2.487
2019-11-26	14.1	14.24	14.34	14.07	0	0	155,200	0.444	0.263	2.452
2019-11-25	14.01	14	14.11	13.98	0	0	149,400	0.443	0.255	2.425
2019-11-22	13.92	13.95	13.98	13.85	0	0	141,500	0.443	0.252	2.424
2019-11-21	13.92	13.9	13.97	13.78	0	0	73,400	0.442	0.248	2.424
2019-11-20	13.83	13.93	14	13.81	0	0	109,200	0.442	0.25	2.425
2019-11-19	13.81	13.87	13.9	13.79	0	0	102,200	0.442	0.249	2.423
2019-11-18	13.81	13.79	13.91	13.71	0.068	0	150,200	0.442	0.249	2.396
2019-11-15	13.72	13.9	13.92	13.72	0	0	191,000	0.442	0.252	2.443
2019-11-14	13.83	13.72	13.85	13.66	0	0	152,500	0.44	0.256	2.402
2019-11-13	13.78	13.79	13.82	13.64	0	0	157,600	0.44	0.263	2.408
2019-11-12	13.59	13.78	13.84	13.55	0	0	203,200	0.44	0.27	2.431
2019-11-11	13.43	13.51	13.67	13.43	0	0	158,900	0.443	0.268	2.404
2019-11-08	13.18	13.43	13.54	13.14	0	0	265,600	0.443	0.263	2.379
2019-11-07	13.39	13.15	13.44	13.09	0	0	199,600	0.439	0.253	2.336
2019-11-06	13.16	13.34	13.5	13.15	0	0	246,600	0.44	0.265	2.389
2019-11-05	12.85	13.12	13.16	12.81	0	0	235,000	0.45	0.208	2.343
2019-11-04	12.79	12.81	12.89	12.76	0	0	143,600	0.453	0.192	2.287
2019-11-01	12.79	12.8	12.88	12.78	0	0	117,100	0.453	0.194	2.284
2019-10-31	12.73	12.77	12.81	12.7	0	0	122,000	0.453	0.187	2.27
2019-10-30	12.66	12.68	12.71	12.57	0	0	122,000	0.453	0.188	2.278
2019-10-29	12.54	12.64	12.69	12.54	0	0	129,900	0.453	0.189	2.265
2019-10-28	12.58	12.57	12.65	12.55	0	0	103,800	0.454	0.175	2.256
2019-10-25	12.56	12.58	12.63	12.54	0	0	89,200	0.455	0.177	2.266
2019-10-24	12.61	12.55	12.61	12.51	0	0	62,200	0.456	0.182	2.259
2019-10-23	12.51	12.57	12.58	12.49	0	0	50,400	0.456	0.178	2.267
2019-10-22	12.46	12.53	12.59	12.42	0	0	79,000	0.456	0.181	2.234
2019-10-21	12.55	12.47	12.64	12.43	0.068	0	153,300	0.456	0.178	2.217
2019-10-18	12.36	12.46	12.47	12.32	0	0	147,800	0.458	0.185	2.214
2019-10-17	12.34	12.34	12.34	12.26	0	0	78,800	0.462	0.163	2.24
2019-10-16	12.24	12.3	12.33	12.24	0	0	134,800	0.462	0.158	2.305
2019-10-15	12.22	12.26	12.32	12.18	0	0	119,500	0.462	0.159	2.379
2019-10-14	12.22	12.2	12.22	12.15	0	0	100,300	0.462	0.165	2.357
2019-10-11	12.2	12.21	12.26	12.19	0	0	114,400	0.464	0.162	2.335
2019-10-10	12.15	12.15	12.19	12.09	0	0	96,400	0.464	0.164	2.292
2019-10-09	12.09	12.11	12.14	12	0	0	62,200	0.465	0.163	2.223
2019-10-08	12.02	12.05	12.08	11.97	0	0	76,600	0.465	0.163	2.172
2019-10-07	11.95	12.05	12.08	11.87	0	0	114,600	0.467	0.16	2.186
2019-10-04	11.73	11.91	11.96	11.73	0	0	97,600	0.467	0.157	2.162
2019-10-03	11.85	11.77	11.93	11.66	0	0	114,800	0.465	0.156	2.119
2019-10-02	12.06	11.85	12.13	11.66	0	0	168,700	0.467	0.161	2.173
2019-10-01	12.14	12.04	12.24	12.04	0	0	134,500	0.463	0.166	2.248
2019-09-30	12.31	12.14	12.34	12.13	0	0	107,100	0.463	0.17	2.272
2019-09-27	12.3	12.29	12.33	12.19	0	0	296,900	0.464	0.173	2.248
2019-09-26	12.16	12.28	12.3	12.15	0	0	99,900	0.465	0.169	2.247
2019-09-25	12.15	12.18	12.24	12.13	0	0	92,700	0.466	0.166	2.236
2019-09-24	12.21	12.15	12.24	12.13	0	0	63,500	0.466	0.166	2.217
2019-09-23	12.18	12.26	12.26	12.11	0	0	110,400	0.463	0.166	2.24
2019-09-20	12.21	12.26	12.29	12.17	0	0	112,300	0.463	0.168	2.228
2019-09-19	12.15	12.19	12.25	12.12	0	0	108,300	0.464	0.171	2.213
2019-09-18	12.17	12.17	12.2	12.06	0	0	73,600	0.464	0.17	2.154
2019-09-17	12.14	12.17	12.22	12.06	0	0	69,600	0.466	0.174	2.132
2019-09-16	12.22	12.22	12.24	12.1	0.068	0	148,300	0.466	0.18	2.14
2019-09-13	12.12	12.19	12.21	12.09	0	0	87,200	0.468	0.177	2.149
2019-09-12	12.19	12.07	12.19	11.96	0	0	174,400	0.463	0.166	2.12
2019-09-11	11.92	12.08	12.23	11.87	0	0	164,300	0.467	0.164	2.126
2019-09-10	11.77	11.86	11.91	11.77	0	0	121,300	0.464	0.16	2.069
2019-09-09	11.57	11.75	11.79	11.57	0	0	185,500	0.465	0.143	2.05
2019-09-06	11.53	11.54	11.57	11.46	0	0	80,200	0.465	0.136	1.996
2019-09-05	11.35	11.49	11.55	11.35	0	0	133,300	0.465	0.133	1.996
2019-09-04	11.34	11.35	11.42	11.34	0	0	68,600	0.463	0.131	1.955
2019-09-03	11.38	11.3	11.41	11.3	0.03	0	99,300	0.464	0.129	1.957
2019-08-30	11.3	11.39	11.4	11.27	0	0	121,800	0.463	0.132	1.972
2019-08-29	11.23	11.24	11.3	11.23	0	0	75,300	0.464	0.134	1.935
2019-08-28	11.17	11.22	11.29	11.16	0	0	79,000	0.465	0.138	1.959
2019-08-27	11.25	11.19	11.25	11.15	0	0	89,200	0.466	0.136	1.941
2019-08-26	11.17	11.25	11.28	11.17	0	0	70,600	0.466	0.136	1.956
2019-08-23	11.3	11.18	11.31	11.14	0	0	98,300	0.466	0.143	1.939
2019-08-22	11.36	11.29	11.36	11.25	0	0	87,300	0.467	0.144	1.971
2019-08-21	11.37	11.25	11.37	11.22	0	0	141,400	0.467	0.143	1.931
2019-08-20	11.24	11.35	11.35	11.19	0	0	83,300	0.47	0.149	1.971
2019-08-19	11.25	11.19	11.31	11.15	0.068	0	182,200	0.473	0.143	1.951
2019-08-16	11.12	11.18	11.22	11.02	0	0	101,900	0.472	0.151	1.947
2019-08-15	11.03	10.98	11.16	10.94	0	0	166,200	0.469	0.149	1.924
2019-08-14	11.12	11.04	11.14	10.98	0	0	128,900	0.47	0.153	1.959
2019-08-13	11.16	11.18	11.3	11.06	0	0	74,200	0.471	0.155	1.979
2019-08-12	11.14	11.18	11.21	11.03	0	0	122,200	0.473	0.158	1.999
2019-08-09	11.22	11.18	11.24	11.12	0	0	58,800	0.475	0.165	2.048
2019-08-08	11.11	11.22	11.23	11.03	0	0	92,400	0.473	0.182	2.065
2019-08-07	11.06	11.09	11.13	10.89	0	0	110,000	0.471	0.179	2.046
2019-08-06	10.91	11.09	11.1	10.91	0	0	139,200	0.471	0.175	2.039
2019-08-05	10.93	10.91	10.95	10.79	0	0	176,100	0.471	0.187	2.007
2019-08-02	11.03	10.94	11.05	10.87	0	0	101,900	0.472	0.2	2.007
2019-08-01	11.21	11.01	11.26	10.9	0	0	163,100	0.472	0.196	1.993
2019-07-31	10.97	10.99	11.05	10.84	0	0	109,900	0.473	0.194	2.022
2019-07-30	10.88	10.94	11	10.87	0	0	67,700	0.475	0.192	1.991
2019-07-29	10.94	10.86	11	10.86	0	0	94,100	0.476	0.187	1.942
2019-07-26	10.91	10.95	10.97	10.9	0	0	68,000	0.476	0.19	1.974
2019-07-25	10.99	10.93	11.02	10.91	0	0	73,100	0.475	0.196	1.966
2019-07-24	10.86	10.99	11.01	10.86	0	0	83,600	0.476	0.201	1.982
2019-07-23	10.89	10.89	10.92	10.83	0	0	90,400	0.476	0.193	1.968
2019-07-22	10.85	10.85	10.87	10.74	0	0	142,800	0.476	0.192	1.973
2019-07-19	10.91	10.83	10.96	10.79	0.068	0	141,100	0.476	0.193	1.966
2019-07-18	10.85	10.85	10.89	10.78	0	0	123,000	0.476	0.195	1.98
2019-07-17	10.98	10.87	11.03	10.85	0	0	188,400	0.476	0.2	2.001
2019-07-16	11.01	11.03	11.07	10.98	0	0	86,800	0.474	0.207	2.018
2019-07-15	10.96	10.98	11.04	10.94	0	0	87,500	0.475	0.207	2.02
2019-07-12	10.85	10.94	10.99	10.85	0	0	82,200	0.475	0.205	2
2019-07-11	10.88	10.85	10.92	10.85	0	0	104,200	0.474	0.202	1.984
2019-07-10	10.88	10.87	10.92	10.83	0	0	133,200	0.471	0.2	1.992
2019-07-09	10.88	10.87	10.92	10.86	0	0	77,000	0.471	0.203	1.975
2019-07-08	10.8	10.91	10.91	10.8	0	0	129,200	0.472	0.207	1.997
2019-07-05	10.92	10.84	10.97	10.8	0	0	141,000	0.472	0.206	1.94
2019-07-03	10.92	10.91	10.96	10.91	0	0	43,800	0.472	0.212	1.926
2019-07-02	10.96	10.85	10.97	10.82	0	0	125,600	0.469	0.209	1.913
2019-07-01	10.89	10.93	10.99	10.85	0	0	159,300	0.471	0.215	1.953
2019-06-28	10.77	10.83	10.99	10.75	0	0	180,700	0.47	0.213	1.977
2019-06-27	10.73	10.76	10.82	10.7	0	0	126,100	0.472	0.209	1.968
2019-06-26	10.85	10.73	10.94	10.72	0	0	95,800	0.465	0.213	1.975
2019-06-25	11	10.86	11.01	10.85	0	0	71,000	0.465	0.218	2.02
2019-06-24	10.92	10.98	11.06	10.9	0	0	79,100	0.463	0.221	2.018
2019-06-21	11.07	10.94	11.07	10.91	0	0	230,800	0.463	0.218	1.994
2019-06-20	11.31	11.07	11.31	10.99	0	0	150,600	0.463	0.225	2.014
2019-06-19	11.31	11.23	11.43	11.22	0	0	113,600	0.467	0.234	2.031
2019-06-18	11.28	11.24	11.43	11.23	0.068	0	122,300	0.467	0.237	2.017
2019-06-17	11.26	11.26	11.39	11.22	0	0	161,200	0.468	0.24	2.019
2019-06-14	11.23	11.22	11.34	11.2	0	0	157,700	0.468	0.239	2.025
2019-06-13	11.22	11.19	11.26	11.07	0	0	144,800	0.467	0.241	2.019
2019-06-12	11.03	11.2	11.26	11.03	0	0	147,200	0.468	0.241	2.009
2019-06-11	11.02	11.03	11.09	10.93	0	0	143,600	0.469	0.233	1.962
2019-06-10	10.79	10.91	10.97	10.76	0	0	116,700	0.469	0.227	1.937
2019-06-07	10.79	10.77	10.88	10.73	0	0	137,000	0.468	0.223	1.895
2019-06-06	10.56	10.73	10.75	10.56	0	0	103,700	0.469	0.227	1.874
2019-06-05	10.65	10.56	10.65	10.52	0	0	146,700	0.468	0.221	1.841
2019-06-04	10.89	10.59	10.89	10.58	0.09	0	248,300	0.469	0.225	1.866
2019-06-03	10.6	10.76	10.79	10.6	0	0	206,600	0.481	0.233	1.883
2019-05-31	10.94	10.59	10.97	10.58	0	0	248,300	0.482	0.224	1.848
2019-05-30	10.97	10.95	11.02	10.87	0	0	123,100	0.474	0.239	1.919
2019-05-29	10.94	10.94	11.02	10.88	0	0	129,400	0.474	0.24	1.914
2019-05-28	11.14	10.96	11.14	10.96	0	0	147,800	0.475	0.242	1.925
2019-05-24	11.09	11.1	11.13	10.99	0	0	84,100	0.471	0.244	1.966
2019-05-23	10.99	11.05	11.06	10.97	0	0	91,500	0.469	0.254	1.924
2019-05-22	10.95	11.04	11.09	10.95	0	0	74,200	0.47	0.248	1.931
2019-05-21	11.26	10.99	11.26	10.97	0.068	0	167,000	0.47	0.243	1.944
2019-05-20	10.97	11.24	11.28	10.97	0	0	171,900	0.475	0.257	2.017
2019-05-17	11.01	11	11.13	10.98	0	0	115,500	0.476	0.253	1.932
2019-05-16	10.95	11.1	11.13	10.88	0	0	153,700	0.474	0.254	1.98
2019-05-15	11.25	10.95	11.3	10.84	0	0	498,200	0.471	0.253	1.925
2019-05-14	11.39	11.31	11.58	11.29	0	0	178,400	0.475	0.268	2.013
2019-05-13	11.51	11.39	11.6	11.28	0	0	188,100	0.477	0.274	1.992
2019-05-10	11.55	11.58	11.62	11.54	0	0	98,100	0.471	0.275	2.019
2019-05-09	11.65	11.55	11.67	11.49	0	0	105,400	0.471	0.275	2.046
2019-05-08	11.66	11.65	11.76	11.63	0	0	65,100	0.47	0.275	2.082
2019-05-07	11.75	11.67	11.81	11.6	0	0	121,900	0.47	0.281	2.09
2019-05-06	11.7	11.77	11.86	11.68	0	0	81,200	0.471	0.277	2.104
2019-05-03	11.7	11.77	11.86	11.7	0	0	128,100	0.471	0.275	2.068
2019-05-02	11.75	11.71	11.81	11.65	0	0	72,900	0.468	0.266	2.065
2019-05-01	11.89	11.74	11.89	11.74	0	0	109,900	0.469	0.265	2.08
2019-04-30	11.88	11.84	11.88	11.69	0	0	105,200	0.467	0.269	2.102
2019-04-29	11.82	11.85	11.89	11.79	0	0	82,000	0.467	0.269	2.134
2019-04-26	11.64	11.8	11.81	11.64	0	0	104,900	0.467	0.267	2.12
2019-04-25	11.69	11.65	11.74	11.47	0	0	147,500	0.466	0.263	2.074
2019-04-24	11.7	11.7	11.79	11.7	0	0	86,100	0.466	0.265	2.063
2019-04-23	11.69	11.7	11.81	11.68	0	0	100,500	0.466	0.265	2.052
2019-04-22	11.63	11.72	11.77	11.63	0	0	135,600	0.467	0.269	2.055
2019-04-18	11.82	11.64	11.91	11.64	0.068	0	175,100	0.467	0.266	2.075
2019-04-17	11.92	11.83	11.94	11.78	0	0	116,400	0.467	0.274	2.11
2019-04-16	11.76	11.89	11.94	11.74	0	0	179,600	0.467	0.276	2.124
2019-04-15	11.68	11.76	11.76	11.65	0	0	107,100	0.467	0.271	2.128
2019-04-12	11.79	11.63	11.79	11.57	0	0	168,300	0.467	0.266	2.104
2019-04-11	11.6	11.78	11.78	11.59	0	0	211,000	0.468	0.271	2.168
2019-04-10	11.4	11.56	11.57	11.4	0	0	145,200	0.468	0.263	2.105
2019-04-09	11.39	11.39	11.46	11.38	0	0	115,000	0.467	0.256	1.97
2019-04-08	11.35	11.39	11.41	11.31	0	0	130,400	0.467	0.256	1.964
2019-04-05	11.3	11.37	11.37	11.28	0	0	82,000	0.467	0.256	1.955
2019-04-04	11.29	11.29	11.34	11.26	0	0	109,400	0.467	0.253	1.904
2019-04-03	11.29	11.31	11.31	11.2	0	0	132,500	0.466	0.255	1.878
2019-04-02	11.11	11.28	11.29	11.07	0	0	160,900	0.465	0.252	1.881
2019-04-01	11.02	11.1	11.13	10.98	0	0	223,700	0.465	0.248	1.845
2019-03-29	11	10.91	11.05	10.9	0	0	141,600	0.462	0.241	1.821
2019-03-28	11.06	11	11.11	10.91	0	0	249,000	0.463	0.245	1.857
2019-03-27	10.9	11.02	11.06	10.9	0	0	119,700	0.463	0.246	1.876
2019-03-26	10.89	10.89	11.01	10.88	0	0	97,300	0.465	0.239	1.837
2019-03-25	10.92	10.85	10.95	10.81	0	0	122,900	0.465	0.239	1.805
2019-03-22	10.99	10.91	11.06	10.89	0	0	111,800	0.465	0.237	1.814
2019-03-21	10.96	10.99	11.09	10.96	0	0	76,600	0.465	0.24	1.835
2019-03-20	11.08	10.98	11.1	10.96	0	0	101,200	0.466	0.239	1.825
2019-03-19	11.23	11.05	11.24	11.03	0.068	0	144,100	0.466	0.244	1.868
2019-03-18	11.09	11.18	11.18	11.05	0	0	160,300	0.465	0.245	1.895
2019-03-15	10.99	11.07	11.07	10.99	0	0	227,200	0.464	0.242	1.852
2019-03-14	10.99	11	11.02	10.97	0	0	101,600	0.464	0.241	1.85
2019-03-13	10.85	10.97	11	10.85	0	0	90,900	0.463	0.24	1.844
2019-03-12	11.02	10.84	11.02	10.8	0	0	84,800	0.462	0.235	1.812
2019-03-11	10.76	10.99	11.04	10.76	0	0	145,500	0.463	0.243	1.88
2019-03-08	10.62	10.71	10.78	10.62	0	0	53,500	0.459	0.231	1.814
2019-03-07	10.7	10.67	10.74	10.61	0	0	82,200	0.46	0.238	1.787
2019-03-06	10.71	10.69	10.75	10.66	0	0	72,500	0.459	0.235	1.812
2019-03-05	10.93	10.75	10.93	10.66	0	0	150,800	0.458	0.235	1.835
2019-03-04	11	10.92	11.02	10.82	0	0	129,500	0.458	0.24	1.879
2019-03-01	11	10.95	11.04	10.8	0	0	221,200	0.458	0.242	1.861
2019-02-28	11.09	10.93	11.1	10.92	0	0	199,200	0.452	0.258	1.872
2019-02-27	11.18	11.07	11.18	11.04	0	0	79,700	0.451	0.269	1.918
2019-02-26	11.27	11.18	11.27	11.08	0	0	147,500	0.452	0.276	1.978
2019-02-25	11.26	11.27	11.27	11.04	0	0	197,800	0.451	0.276	2.012
2019-02-22	11.18	11.27	11.27	11.11	0	0	311,200	0.448	0.281	1.974
2019-02-21	11.06	11.2	11.22	11.03	0	0	147,900	0.442	0.272	1.964
2019-02-20	11.07	11.03	11.18	10.95	0	0	201,900	0.444	0.257	1.941
2019-02-19	11.22	11.07	11.24	11.04	0.068	0	240,800	0.44	0.275	1.992
2019-02-15	11.14	11.21	11.22	11.09	0	0	162,100	0.439	0.279	2.001
2019-02-14	11.04	11.13	11.18	10.99	0	0	111,900	0.439	0.279	2.027
2019-02-13	11.12	11.08	11.16	11.03	0	0	108,700	0.44	0.279	2.012
2019-02-12	11.2	11.12	11.21	11.01	0	0	260,400	0.445	0.274	2.035
2019-02-11	10.93	11.17	11.19	10.81	0	0	238,200	0.448	0.277	2.145
2019-02-08	10.81	10.91	10.92	10.72	0	0	127,800	0.448	0.259	2.135
2019-02-07	10.73	10.81	10.83	10.68	0	0	178,000	0.453	0.247	2.122
2019-02-06	10.28	10.74	10.9	10.23	0	0	342,900	0.459	0.238	2.107
2019-02-05	10.19	10.23	10.23	10.14	0	0	73,100	0.461	0.201	1.939
2019-02-04	10.18	10.14	10.2	10.11	0	0	98,500	0.46	0.198	1.78
2019-02-01	10.22	10.19	10.23	10.15	0	0	137,200	0.465	0.197	1.823
2019-01-31	10.03	10.2	10.22	10.02	0	0	205,200	0.464	0.203	1.748
2019-01-30	9.88	10.06	10.08	9.81	0	0	146,400	0.454	0.193	1.675
2019-01-29	9.86	9.87	9.89	9.84	0	0	102,400	0.452	0.194	1.68
2019-01-28	9.84	9.85	9.89	9.81	0	0	72,100	0.451	0.195	1.618
2019-01-25	9.88	9.87	9.91	9.83	0	0	79,400	0.453	0.198	1.693
2019-01-24	9.72	9.86	9.9	9.62	0	0	81,700	0.459	0.192	1.641
2019-01-23	9.62	9.75	9.77	9.62	0	0	128,500	0.463	0.193	1.568
2019-01-22	9.86	9.59	9.89	9.56	0	0	179,300	0.463	0.188	1.56
2019-01-18	9.89	9.85	9.94	9.82	0	0	81,400	0.464	0.185	1.634
2019-01-17	9.96	9.82	9.99	9.75	0.068	0	140,800	0.465	0.195	1.656
2019-01-16	9.74	9.97	9.98	9.72	0	0	174,100	0.477	0.193	1.691
2019-01-15	9.7	9.74	9.74	9.63	0	0	96,800	0.468	0.175	1.637
2019-01-14	9.54	9.69	9.7	9.54	0	0	171,600	0.464	0.179	1.636
2019-01-11	9.54	9.57	9.57	9.5	0	0	75,600	0.461	0.16	1.623
2019-01-10	9.38	9.54	9.55	9.33	0	0	147,300	0.46	0.155	1.609
2019-01-09	9.28	9.38	9.41	9.25	0	0	195,700	0.455	0.159	1.566
2019-01-08	9.16	9.26	9.27	9.14	0	0	93,300	0.464	0.144	1.537
2019-01-07	8.94	9.11	9.19	8.9	0	0	128,100	0.461	0.142	1.545
2019-01-04	8.7	8.91	8.92	8.7	0	0	91,400	0.458	0.133	1.447
2019-01-03	8.72	8.69	8.78	8.67	0	0	82,400	0.439	0.146	1.393
2019-01-02	8.55	8.7	8.79	8.53	0	0	113,400	0.447	0.135	1.388
2018-12-31	8.69	8.61	8.7	8.49	0	0	342,400	0.448	0.127	1.36
2018-12-28	8.67	8.59	8.7	8.54	0	0	174,000	0.45	0.13	1.395
2018-12-27	8.43	8.6	8.61	8.33	0	0	146,100	0.45	0.131	1.409
2018-12-26	8.2	8.46	8.48	8.2	0	0	205,600	0.448	0.124	1.377
2018-12-24	8.1	8.18	8.24	8.04	0	0	156,300	0.438	0.123	1.315
2018-12-21	8.23	8.12	8.46	8.1	0	0	262,900	0.448	0.114	1.315
2018-12-20	8.49	8.19	8.5	8.04	0	0	439,100	0.454	0.128	1.358
2018-12-19	8.64	8.52	8.7	8.5	0.068	0	195,800	0.445	0.138	1.436
2018-12-18	8.64	8.6	8.84	8.58	0	0	117,500	0.443	0.141	1.445
2018-12-17	9.17	8.61	9.17	8.57	0	0	336,700	0.442	0.141	1.452
2018-12-14	9.05	9.11	9.19	9.04	0	0	145,300	0.425	0.168	1.587
2018-12-13	9.09	9.04	9.14	9.03	0	0	77,400	0.435	0.177	1.598
2018-12-12	9.1	9.06	9.19	9.02	0	0	107,700	0.439	0.173	1.621
2018-12-11	9.09	9.03	9.15	9	0	0	79,700	0.439	0.17	1.646
2018-12-10	9.1	9.02	9.17	9	0	0	137,700	0.439	0.169	1.641
2018-12-07	9.16	9.1	9.21	9.05	0	0	93,500	0.44	0.17	1.668
2018-12-06	9.16	9.16	9.18	8.96	0.06	0	169,900	0.444	0.163	1.683
2018-12-04	9.2	9.16	9.24	9.14	0	0	248,600	0.445	0.164	1.678
2018-12-03	9.13	9.22	9.22	9.07	0	0	296,700	0.455	0.153	1.688
2018-11-30	9.04	9.06	9.11	8.99	0	0	102,400	0.452	0.149	1.637
2018-11-29	9.03	9	9.05	8.97	0	0	126,600	0.447	0.14	1.62
2018-11-28	8.9	9	9.01	8.9	0	0	117,600	0.445	0.145	1.621
2018-11-27	8.86	8.85	8.95	8.82	0	0	114,000	0.442	0.141	1.596
2018-11-26	8.87	8.85	8.97	8.85	0	0	140,100	0.442	0.139	1.593
2018-11-23	8.71	8.82	8.84	8.71	0	0	48,700	0.444	0.147	1.611
2018-11-21	8.86	8.74	8.93	8.74	0	0	193,200	0.445	0.146	1.619
2018-11-20	8.95	8.85	8.97	8.85	0	0	189,700	0.446	0.149	1.662
2018-11-19	8.99	9.02	9.12	8.95	0.068	0	127,800	0.441	0.151	1.706
2018-11-16	8.88	8.96	9	8.88	0	0	127,200	0.454	0.153	1.689
2018-11-15	8.87	8.9	8.92	8.84	0	0	136,600	0.454	0.149	1.681
2018-11-14	8.96	8.89	8.96	8.83	0	0	267,500	0.452	0.148	1.679
2018-11-13	8.98	8.87	9	8.87	0	0	138,300	0.449	0.152	1.684
2018-11-12	9.01	8.95	9.05	8.94	0	0	144,500	0.447	0.157	1.717
2018-11-09	8.97	9	9.05	8.91	0	0	175,400	0.45	0.149	1.732
2018-11-08	8.87	8.97	9.06	8.87	0	0	217,900	0.451	0.144	1.742
2018-11-07	9.12	8.86	9.26	8.83	0	0	516,600	0.452	0.138	1.733
2018-11-06	9.22	9.22	9.29	8.8	0	0	621,400	0.476	0.151	1.864
2018-11-05	9.5	9.61	9.65	9.5	0	0	98,000	0.481	0.172	1.989
2018-11-02	9.64	9.45	9.66	9.45	0	0	145,500	0.478	0.174	1.946
2018-11-01	9.59	9.6	9.64	9.54	0	0	131,000	0.476	0.179	1.983
2018-10-31	9.42	9.46	9.51	9.4	0	0	164,100	0.476	0.179	1.952
2018-10-30	9.33	9.37	9.37	9.28	0	0	149,200	0.478	0.17	1.874
2018-10-29	9.11	9.29	9.41	9.07	0	0	202,300	0.477	0.174	1.839
2018-10-26	9.16	9.02	9.2	8.96	0	0	186,900	0.483	0.162	1.778
2018-10-25	9.1	9.16	9.24	9.06	0	0	174,700	0.48	0.162	1.811
2018-10-24	9.18	9.06	9.19	9.04	0	0	124,700	0.48	0.16	1.778
2018-10-23	9.16	9.13	9.16	9.06	0	0	191,700	0.484	0.158	1.801
2018-10-22	9.33	9.23	9.39	9.16	0	0	149,100	0.479	0.158	1.847
2018-10-19	9.57	9.33	9.59	9.3	0	0	266,400	0.477	0.164	1.857
2018-10-18	9.62	9.57	9.66	9.53	0.068	0	116,200	0.476	0.18	1.903
2018-10-17	9.54	9.59	9.65	9.52	0	0	159,800	0.478	0.18	1.935
2018-10-16	9.58	9.53	9.68	9.5	0	0	303,200	0.478	0.179	1.946
2018-10-15	9.54	9.57	9.61	9.5	0	0	171,800	0.485	0.184	1.972
2018-10-12	9.67	9.5	9.74	9.49	0	0	206,000	0.487	0.18	1.953
2018-10-11	9.59	9.62	9.74	9.55	0	0	227,800	0.495	0.182	1.983
2018-10-10	9.72	9.67	9.78	9.67	0	0	128,400	0.497	0.181	2.014
2018-10-09	9.8	9.68	9.8	9.56	0	0	331,600	0.509	0.178	2.061
2018-10-08	9.9	9.83	9.9	9.77	0	0	196,700	0.511	0.189	2.163
2018-10-05	10.01	9.91	10.03	9.86	0	0	164,000	0.511	0.194	2.168
2018-10-04	10.18	9.93	10.21	9.46	0	0	591,000	0.51	0.198	2.157
2018-10-03	10.26	10.19	10.26	10.16	0	0	111,900	0.509	0.211	2.227
2018-10-02	10.26	10.2	10.29	10.19	0	0	113,100	0.502	0.204	2.192
2018-10-01	10.3	10.26	10.35	10.23	0	0	122,600	0.502	0.211	2.176