Armada Hoffler Properties, Inc. (AHH) Sec: Financial Ind: REIT- Diversified Peak: -1.6% 12m: 28.81% 6m: 10.89% ytd: 36.43% div: 4.49% beta: 0.498 alpha: 0.082 s: 2.314 (96.73) |
Date | Open | Close | High | Low | Dividend | Split | Volume | Beta | Alpha | Stability |
2019-12-13 | 18.5 | 18.47 | 18.59 | 18.31 | 0 | 0 | 274,185 | 0.498 | 0.082 | 2.314 |
2019-12-12 | 18.65 | 18.53 | 18.83 | 18.43 | 0 | 0 | 420,504 | 0.498 | 0.079 | 2.293 |
2019-12-11 | 18.72 | 18.64 | 18.79 | 18.55 | 0 | 0 | 337,814 | 0.5 | 0.084 | 2.335 |
2019-12-10 | 18.74 | 18.71 | 18.77 | 18.65 | 0 | 0 | 213,615 | 0.5 | 0.085 | 2.354 |
2019-12-09 | 18.54 | 18.77 | 18.81 | 18.51 | 0 | 0 | 396,321 | 0.502 | 0.089 | 2.381 |
2019-12-06 | 18.17 | 18.46 | 18.66 | 18.17 | 0 | 0 | 399,122 | 0.503 | 0.082 | 2.353 |
2019-12-05 | 18.2 | 18.25 | 18.56 | 18.1 | 0 | 0 | 1,106,114 | 0.503 | 0.082 | 2.32 |
2019-12-04 | 17.97 | 17.97 | 18.1 | 17.9 | 0 | 0 | 222,900 | 0.503 | 0.083 | 2.294 |
2019-12-03 | 17.94 | 17.93 | 18.07 | 17.87 | 0 | 0 | 208,309 | 0.502 | 0.084 | 2.263 |
2019-12-02 | 18 | 17.91 | 18 | 17.76 | 0 | 0 | 236,300 | 0.505 | 0.069 | 2.244 |
2019-11-29 | 18.03 | 18.06 | 18.12 | 18 | 0 | 0 | 110,929 | 0.504 | 0.067 | 2.281 |
2019-11-27 | 17.96 | 18.09 | 18.16 | 17.88 | 0 | 0 | 132,700 | 0.506 | 0.062 | 2.26 |
2019-11-26 | 17.76 | 17.96 | 18.03 | 17.76 | 0 | 0 | 246,052 | 0.507 | 0.068 | 2.239 |
2019-11-25 | 17.5 | 17.74 | 17.87 | 17.48 | 0 | 0 | 199,056 | 0.506 | 0.059 | 2.241 |
2019-11-22 | 17.61 | 17.47 | 17.61 | 17.37 | 0 | 0 | 82,800 | 0.506 | 0.065 | 2.198 |
2019-11-21 | 17.78 | 17.64 | 17.84 | 17.56 | 0 | 0 | 152,462 | 0.504 | 0.064 | 2.232 |
2019-11-20 | 17.73 | 17.78 | 17.92 | 17.71 | 0 | 0 | 250,300 | 0.502 | 0.076 | 2.251 |
2019-11-19 | 17.77 | 17.76 | 17.89 | 17.73 | 0 | 0 | 107,700 | 0.502 | 0.072 | 2.248 |
2019-11-18 | 17.96 | 17.71 | 18 | 17.65 | 0 | 0 | 141,000 | 0.501 | 0.078 | 2.23 |
2019-11-15 | 17.87 | 17.89 | 18 | 17.8 | 0 | 0 | 265,200 | 0.499 | 0.077 | 2.257 |
2019-11-14 | 17.68 | 17.78 | 17.9 | 17.68 | 0 | 0 | 187,500 | 0.499 | 0.083 | 2.233 |
2019-11-13 | 17.4 | 17.64 | 17.73 | 17.4 | 0 | 0 | 210,500 | 0.498 | 0.09 | 2.181 |
2019-11-12 | 17.66 | 17.43 | 17.84 | 17.42 | 0 | 0 | 181,771 | 0.498 | 0.085 | 2.131 |
2019-11-11 | 17.43 | 17.59 | 17.66 | 17.43 | 0 | 0 | 164,000 | 0.497 | 0.088 | 2.177 |
2019-11-08 | 17.5 | 17.51 | 17.64 | 17.4 | 0 | 0 | 160,500 | 0.498 | 0.087 | 2.219 |
2019-11-07 | 18.08 | 17.56 | 18.11 | 17.5 | 0 | 0 | 367,900 | 0.503 | 0.092 | 2.213 |
2019-11-06 | 18.43 | 18.12 | 18.44 | 18.08 | 0 | 0 | 166,588 | 0.504 | 0.106 | 2.297 |
2019-11-05 | 18.42 | 18.27 | 18.47 | 18.16 | 0 | 0 | 117,800 | 0.505 | 0.108 | 2.32 |
2019-11-04 | 18.73 | 18.5 | 18.77 | 18.45 | 0 | 0 | 195,536 | 0.505 | 0.109 | 2.326 |
2019-11-01 | 18.8 | 18.77 | 18.89 | 18.63 | 0 | 0 | 174,800 | 0.507 | 0.114 | 2.401 |
2019-10-31 | 18.6 | 18.74 | 19.03 | 18.34 | 0 | 0 | 232,892 | 0.534 | 0.116 | 2.399 |
2019-10-30 | 18.38 | 18.69 | 18.77 | 18.38 | 0 | 0 | 245,300 | 0.508 | 0.119 | 2.402 |
2019-10-29 | 18.3 | 18.36 | 18.55 | 18.3 | 0 | 0 | 208,500 | 0.508 | 0.105 | 2.371 |
2019-10-28 | 18.22 | 18.28 | 18.35 | 18.21 | 0 | 0 | 209,301 | 0.509 | 0.097 | 2.318 |
2019-10-25 | 18.22 | 18.22 | 18.24 | 18.02 | 0 | 0 | 146,428 | 0.509 | 0.095 | 2.353 |
2019-10-24 | 18.2 | 18.19 | 18.24 | 18.06 | 0 | 0 | 131,828 | 0.509 | 0.094 | 2.362 |
2019-10-23 | 18.36 | 18.15 | 18.36 | 18.03 | 0 | 0 | 176,704 | 0.509 | 0.1 | 2.384 |
2019-10-22 | 18.44 | 18.32 | 18.44 | 18.18 | 0 | 0 | 186,239 | 0.51 | 0.102 | 2.416 |
2019-10-21 | 18.3 | 18.36 | 18.39 | 18.24 | 0 | 0 | 151,920 | 0.51 | 0.102 | 2.453 |
2019-10-18 | 18.11 | 18.27 | 18.27 | 18.1 | 0 | 0 | 171,404 | 0.51 | 0.103 | 2.442 |
2019-10-17 | 18.11 | 18.16 | 18.19 | 17.99 | 0 | 0 | 172,400 | 0.51 | 0.102 | 2.433 |
2019-10-16 | 18.02 | 18.08 | 18.16 | 17.97 | 0 | 0 | 162,512 | 0.51 | 0.114 | 2.407 |
2019-10-15 | 18.06 | 17.97 | 18.15 | 17.91 | 0 | 0 | 192,800 | 0.509 | 0.117 | 2.407 |
2019-10-14 | 18.02 | 18 | 18.1 | 17.92 | 0 | 0 | 161,928 | 0.511 | 0.128 | 2.401 |
2019-10-11 | 18.08 | 18.01 | 18.23 | 18 | 0 | 0 | 182,580 | 0.513 | 0.124 | 2.434 |
2019-10-10 | 18.05 | 18.04 | 18.17 | 17.97 | 0 | 0 | 272,900 | 0.515 | 0.128 | 2.436 |
2019-10-09 | 18.22 | 18.12 | 18.3 | 18.1 | 0 | 0 | 182,183 | 0.516 | 0.13 | 2.438 |
2019-10-08 | 18.26 | 18.21 | 18.32 | 18.13 | 0 | 0 | 206,036 | 0.518 | 0.137 | 2.447 |
2019-10-07 | 18.24 | 18.29 | 18.37 | 18.11 | 0 | 0 | 284,616 | 0.518 | 0.131 | 2.479 |
2019-10-04 | 18.17 | 18.3 | 18.3 | 18.11 | 0 | 0 | 279,579 | 0.52 | 0.124 | 2.476 |
2019-10-03 | 18.13 | 18.17 | 18.32 | 18 | 0 | 0 | 273,932 | 0.522 | 0.114 | 2.455 |
2019-10-02 | 17.98 | 18.08 | 18.1 | 17.84 | 0 | 0 | 487,649 | 0.519 | 0.105 | 2.447 |
2019-10-01 | 18.13 | 18 | 18.16 | 17.92 | 0 | 0 | 291,929 | 0.523 | 0.1 | 2.412 |
2019-09-30 | 18 | 18.09 | 18.19 | 17.98 | 0 | 0 | 382,700 | 0.525 | 0.106 | 2.427 |
2019-09-27 | 18.11 | 17.99 | 18.14 | 17.82 | 0 | 0 | 577,431 | 0.524 | 0.102 | 2.399 |
2019-09-26 | 17.96 | 17.99 | 18.06 | 17.91 | 0 | 0 | 444,803 | 0.524 | 0.101 | 2.413 |
2019-09-25 | 17.92 | 17.95 | 18.01 | 17.83 | 0 | 0 | 207,603 | 0.524 | 0.1 | 2.432 |
2019-09-24 | 18.1 | 17.94 | 18.1 | 17.78 | 0.21 | 0 | 269,953 | 0.528 | 0.113 | 2.394 |
2019-09-23 | 18.06 | 18.04 | 18.18 | 17.93 | 0 | 0 | 408,000 | 0.532 | 0.12 | 2.417 |
2019-09-20 | 18.09 | 18.09 | 18.22 | 18.08 | 0 | 0 | 768,600 | 0.532 | 0.116 | 2.423 |
2019-09-19 | 18.13 | 18.12 | 18.2 | 18.09 | 0 | 0 | 203,400 | 0.532 | 0.116 | 2.377 |
2019-09-18 | 18.18 | 18.04 | 18.19 | 17.97 | 0 | 0 | 206,900 | 0.531 | 0.119 | 2.379 |
2019-09-17 | 17.89 | 18.06 | 18.17 | 17.89 | 0 | 0 | 278,900 | 0.53 | 0.117 | 2.405 |
2019-09-16 | 17.78 | 17.93 | 18.08 | 17.7 | 0 | 0 | 194,200 | 0.53 | 0.111 | 2.399 |
2019-09-13 | 17.83 | 17.81 | 17.99 | 17.66 | 0 | 0 | 235,300 | 0.545 | 0.088 | 2.422 |
2019-09-12 | 17.91 | 17.83 | 17.93 | 17.7 | 0 | 0 | 214,600 | 0.548 | 0.092 | 2.42 |
2019-09-11 | 17.48 | 17.83 | 17.83 | 17.3 | 0 | 0 | 253,900 | 0.566 | 0.077 | 2.396 |
2019-09-10 | 17.43 | 17.48 | 17.48 | 17.32 | 0 | 0 | 408,600 | 0.564 | 0.067 | 2.363 |
2019-09-09 | 17.44 | 17.48 | 17.48 | 17.34 | 0 | 0 | 141,300 | 0.564 | 0.073 | 2.242 |
2019-09-06 | 17.52 | 17.47 | 17.56 | 17.39 | 0 | 0 | 185,600 | 0.564 | 0.073 | 2.231 |
2019-09-05 | 17.47 | 17.42 | 17.72 | 17.36 | 0 | 0 | 310,300 | 0.566 | 0.081 | 2.242 |
2019-09-04 | 17.27 | 17.48 | 17.52 | 17.25 | 0 | 0 | 324,000 | 0.568 | 0.087 | 2.278 |
2019-09-03 | 17.1 | 17.18 | 17.22 | 17.02 | 0 | 0 | 281,000 | 0.566 | 0.082 | 2.213 |
2019-08-30 | 17.26 | 17.14 | 17.26 | 17.04 | 0 | 0 | 181,400 | 0.567 | 0.079 | 2.199 |
2019-08-29 | 17.18 | 17.13 | 17.3 | 17.08 | 0 | 0 | 298,200 | 0.567 | 0.08 | 2.207 |
2019-08-28 | 16.97 | 17.08 | 17.17 | 16.97 | 0 | 0 | 263,600 | 0.569 | 0.078 | 2.206 |
2019-08-27 | 17.21 | 16.97 | 17.53 | 16.96 | 0 | 0 | 335,200 | 0.568 | 0.082 | 2.172 |
2019-08-26 | 17.02 | 17.1 | 17.16 | 16.91 | 0 | 0 | 287,900 | 0.568 | 0.084 | 2.191 |
2019-08-23 | 17.19 | 16.91 | 17.32 | 16.9 | 0 | 0 | 223,800 | 0.567 | 0.083 | 2.182 |
2019-08-22 | 17.27 | 17.25 | 17.37 | 17.13 | 0 | 0 | 273,500 | 0.564 | 0.09 | 2.219 |
2019-08-21 | 17.37 | 17.3 | 17.39 | 17.19 | 0 | 0 | 115,700 | 0.564 | 0.085 | 2.208 |
2019-08-20 | 17.32 | 17.3 | 17.5 | 17.21 | 0 | 0 | 234,000 | 0.565 | 0.084 | 2.213 |
2019-08-19 | 17.29 | 17.3 | 17.37 | 17.19 | 0 | 0 | 211,600 | 0.565 | 0.08 | 2.181 |
2019-08-16 | 17.09 | 17.24 | 17.32 | 17.07 | 0 | 0 | 394,600 | 0.567 | 0.08 | 2.206 |
2019-08-15 | 17.1 | 17.05 | 17.21 | 17.04 | 0 | 0 | 175,700 | 0.566 | 0.079 | 2.189 |
2019-08-14 | 17.1 | 17.05 | 17.13 | 16.99 | 0 | 0 | 159,900 | 0.566 | 0.078 | 2.185 |
2019-08-13 | 17.09 | 17.15 | 17.26 | 16.96 | 0 | 0 | 151,100 | 0.572 | 0.074 | 2.204 |
2019-08-12 | 17.14 | 17.11 | 17.25 | 17.01 | 0 | 0 | 98,400 | 0.575 | 0.073 | 2.202 |
2019-08-09 | 17.15 | 17.18 | 17.2 | 17.04 | 0 | 0 | 214,700 | 0.576 | 0.079 | 2.218 |
2019-08-08 | 17.01 | 17.18 | 17.19 | 16.87 | 0 | 0 | 209,900 | 0.576 | 0.076 | 2.211 |
2019-08-07 | 16.66 | 16.96 | 17.04 | 16.56 | 0 | 0 | 251,700 | 0.574 | 0.072 | 2.174 |
2019-08-06 | 16.49 | 16.66 | 16.73 | 16.41 | 0 | 0 | 251,400 | 0.574 | 0.065 | 2.131 |
2019-08-05 | 16.81 | 16.46 | 16.94 | 16.22 | 0 | 0 | 281,400 | 0.571 | 0.053 | 2.096 |
2019-08-02 | 16.89 | 16.99 | 17.05 | 16.73 | 0 | 0 | 227,400 | 0.567 | 0.045 | 2.262 |
2019-08-01 | 16.66 | 16.82 | 17.06 | 16.66 | 0 | 0 | 798,200 | 0.569 | 0.041 | 2.251 |
2019-07-31 | 16.88 | 16.74 | 17.04 | 16.71 | 0 | 0 | 359,400 | 0.571 | 0.038 | 2.228 |
2019-07-30 | 16.71 | 16.82 | 16.84 | 16.7 | 0 | 0 | 171,600 | 0.572 | 0.04 | 2.238 |
2019-07-29 | 16.65 | 16.73 | 16.79 | 16.65 | 0 | 0 | 124,500 | 0.572 | 0.032 | 2.214 |
2019-07-26 | 16.57 | 16.59 | 16.65 | 16.5 | 0 | 0 | 143,000 | 0.573 | 0.025 | 2.207 |
2019-07-25 | 16.6 | 16.48 | 16.74 | 16.43 | 0 | 0 | 267,500 | 0.572 | 0.028 | 2.184 |
2019-07-24 | 16.56 | 16.61 | 16.66 | 16.41 | 0 | 0 | 230,000 | 0.572 | 0.031 | 2.168 |
2019-07-23 | 16.53 | 16.55 | 16.61 | 16.41 | 0 | 0 | 202,300 | 0.571 | 0.034 | 2.125 |
2019-07-22 | 16.58 | 16.42 | 16.65 | 16.41 | 0 | 0 | 136,400 | 0.571 | 0.035 | 2.099 |
2019-07-19 | 16.62 | 16.5 | 16.72 | 16.49 | 0 | 0 | 285,600 | 0.57 | 0.044 | 2.115 |
2019-07-18 | 16.45 | 16.66 | 16.71 | 16.4 | 0 | 0 | 426,500 | 0.57 | 0.048 | 2.145 |
2019-07-17 | 16.48 | 16.51 | 16.61 | 16.44 | 0 | 0 | 259,100 | 0.569 | 0.05 | 2.165 |
2019-07-16 | 16.43 | 16.47 | 16.61 | 16.43 | 0 | 0 | 147,000 | 0.569 | 0.045 | 2.145 |
2019-07-15 | 16.5 | 16.47 | 16.61 | 16.37 | 0 | 0 | 342,800 | 0.569 | 0.047 | 2.148 |
2019-07-12 | 16.41 | 16.41 | 16.52 | 16.33 | 0 | 0 | 144,300 | 0.567 | 0.041 | 2.131 |
2019-07-11 | 16.68 | 16.36 | 16.68 | 16.32 | 0 | 0 | 133,600 | 0.568 | 0.048 | 2.161 |
2019-07-10 | 16.78 | 16.65 | 16.78 | 16.61 | 0 | 0 | 128,500 | 0.573 | 0.06 | 2.206 |
2019-07-09 | 16.71 | 16.65 | 16.77 | 16.46 | 0 | 0 | 362,500 | 0.574 | 0.058 | 2.17 |
2019-07-08 | 16.72 | 16.72 | 16.79 | 16.63 | 0 | 0 | 152,600 | 0.573 | 0.058 | 2.223 |
2019-07-05 | 16.57 | 16.71 | 16.74 | 16.41 | 0 | 0 | 346,100 | 0.572 | 0.061 | 2.2 |
2019-07-03 | 16.64 | 16.67 | 16.75 | 16.56 | 0 | 0 | 123,800 | 0.572 | 0.058 | 2.166 |
2019-07-02 | 16.42 | 16.58 | 16.65 | 16.32 | 0 | 0 | 250,900 | 0.574 | 0.06 | 2.144 |
2019-07-01 | 16.62 | 16.4 | 16.62 | 16.15 | 0 | 0 | 218,400 | 0.574 | 0.057 | 2.109 |
2019-06-28 | 16.09 | 16.36 | 16.52 | 16.09 | 0 | 0 | 884,300 | 0.576 | 0.059 | 2.106 |
2019-06-27 | 15.97 | 16.08 | 16.14 | 15.97 | 0 | 0 | 176,800 | 0.569 | 0.06 | 2.04 |
2019-06-26 | 16.47 | 15.91 | 16.68 | 15.91 | 0 | 0 | 252,500 | 0.534 | 0.078 | 2.046 |
2019-06-25 | 16.64 | 16.46 | 16.77 | 16.44 | 0.21 | 0 | 223,600 | 0.531 | 0.09 | 2.136 |
2019-06-24 | 16.91 | 16.63 | 16.99 | 16.53 | 0 | 0 | 274,000 | 0.53 | 0.094 | 2.177 |
2019-06-21 | 16.88 | 16.78 | 16.88 | 16.74 | 0 | 0 | 674,400 | 0.529 | 0.097 | 2.207 |
2019-06-20 | 16.89 | 16.9 | 16.98 | 16.81 | 0 | 0 | 354,600 | 0.528 | 0.097 | 2.234 |
2019-06-19 | 16.8 | 16.74 | 16.88 | 16.67 | 0 | 0 | 341,800 | 0.527 | 0.096 | 2.257 |
2019-06-18 | 16.8 | 16.83 | 17.09 | 16.75 | 0 | 0 | 227,400 | 0.527 | 0.099 | 2.264 |
2019-06-17 | 16.69 | 16.73 | 16.8 | 16.59 | 0 | 0 | 183,500 | 0.528 | 0.098 | 2.265 |
2019-06-14 | 16.64 | 16.62 | 16.77 | 16.6 | 0 | 0 | 156,100 | 0.528 | 0.093 | 2.235 |
2019-06-13 | 16.62 | 16.66 | 16.73 | 16.53 | 0 | 0 | 282,900 | 0.528 | 0.093 | 2.215 |
2019-06-12 | 16.53 | 16.54 | 16.65 | 16.44 | 0 | 0 | 263,800 | 0.526 | 0.094 | 2.182 |
2019-06-11 | 16.36 | 16.44 | 16.49 | 16.27 | 0 | 0 | 153,200 | 0.526 | 0.099 | 2.208 |
2019-06-10 | 16.42 | 16.39 | 16.48 | 16.28 | 0 | 0 | 100,800 | 0.527 | 0.102 | 2.169 |
2019-06-07 | 16.37 | 16.4 | 16.49 | 16.35 | 0 | 0 | 105,000 | 0.527 | 0.11 | 2.135 |
2019-06-06 | 16.35 | 16.3 | 16.35 | 16.13 | 0 | 0 | 129,600 | 0.526 | 0.105 | 2.114 |
2019-06-05 | 16.11 | 16.35 | 16.35 | 16.07 | 0 | 0 | 159,200 | 0.525 | 0.119 | 2.127 |
2019-06-04 | 16.2 | 16.09 | 16.23 | 15.93 | 0 | 0 | 191,500 | 0.523 | 0.116 | 2.143 |
2019-06-03 | 16.19 | 16.14 | 16.26 | 16.02 | 0 | 0 | 312,200 | 0.53 | 0.122 | 2.176 |
2019-05-31 | 15.91 | 16.11 | 16.19 | 15.86 | 0 | 0 | 159,800 | 0.53 | 0.117 | 2.151 |
2019-05-30 | 16.08 | 16.04 | 16.15 | 15.94 | 0 | 0 | 105,400 | 0.533 | 0.112 | 2.132 |
2019-05-29 | 16.1 | 15.96 | 16.15 | 15.91 | 0 | 0 | 137,200 | 0.533 | 0.112 | 2.131 |
2019-05-28 | 16.16 | 16.11 | 16.32 | 16.08 | 0 | 0 | 161,300 | 0.532 | 0.113 | 2.148 |
2019-05-24 | 16.21 | 16.16 | 16.29 | 16.04 | 0 | 0 | 271,500 | 0.538 | 0.121 | 2.087 |
2019-05-23 | 16.14 | 16.11 | 16.14 | 16.01 | 0 | 0 | 123,400 | 0.538 | 0.12 | 2.122 |
2019-05-22 | 16.07 | 16.16 | 16.17 | 16.03 | 0 | 0 | 107,000 | 0.539 | 0.118 | 2.199 |
2019-05-21 | 16.05 | 16.06 | 16.19 | 16.04 | 0 | 0 | 145,900 | 0.54 | 0.113 | 2.183 |
2019-05-20 | 16.06 | 16 | 16.18 | 15.92 | 0 | 0 | 253,500 | 0.54 | 0.112 | 2.13 |
2019-05-17 | 16 | 16.08 | 16.16 | 15.9 | 0 | 0 | 110,500 | 0.545 | 0.102 | 2.116 |
2019-05-16 | 16.11 | 16.06 | 16.27 | 16.05 | 0 | 0 | 149,900 | 0.548 | 0.105 | 2.122 |
2019-05-15 | 16.03 | 16.1 | 16.2 | 15.99 | 0 | 0 | 188,600 | 0.549 | 0.109 | 2.162 |
2019-05-14 | 16.1 | 16.05 | 16.11 | 15.96 | 0 | 0 | 156,300 | 0.549 | 0.109 | 2.1 |
2019-05-13 | 15.89 | 16.05 | 16.06 | 15.81 | 0 | 0 | 156,800 | 0.552 | 0.105 | 2.087 |
2019-05-10 | 15.89 | 16.02 | 16.04 | 15.73 | 0 | 0 | 169,600 | 0.561 | 0.1 | 2.061 |
2019-05-09 | 15.75 | 15.87 | 15.99 | 15.58 | 0 | 0 | 378,500 | 0.56 | 0.109 | 2.143 |
2019-05-08 | 15.81 | 15.72 | 15.86 | 15.67 | 0 | 0 | 150,500 | 0.561 | 0.101 | 2.16 |
2019-05-07 | 15.95 | 15.78 | 16.12 | 15.61 | 0 | 0 | 278,200 | 0.56 | 0.107 | 2.169 |
2019-05-06 | 15.46 | 16.03 | 16.11 | 15.46 | 0 | 0 | 265,200 | 0.559 | 0.106 | 2.224 |
2019-05-03 | 15.3 | 15.65 | 15.74 | 15.16 | 0 | 0 | 185,400 | 0.561 | 0.098 | 2.118 |
2019-05-02 | 15.78 | 15.04 | 16 | 14.96 | 0 | 0 | 193,600 | 0.556 | 0.09 | 1.994 |
2019-05-01 | 15.77 | 15.8 | 15.9 | 15.72 | 0 | 0 | 438,700 | 0.553 | 0.108 | 2.116 |
2019-04-30 | 15.67 | 15.77 | 15.86 | 15.53 | 0 | 0 | 229,900 | 0.553 | 0.107 | 2.101 |
2019-04-29 | 15.62 | 15.63 | 15.67 | 15.5 | 0 | 0 | 191,600 | 0.553 | 0.105 | 2.068 |
2019-04-26 | 15.51 | 15.59 | 15.59 | 15.39 | 0 | 0 | 91,500 | 0.553 | 0.105 | 2.086 |
2019-04-25 | 15.51 | 15.45 | 15.52 | 15.27 | 0 | 0 | 90,500 | 0.552 | 0.109 | 2.06 |
2019-04-24 | 15.34 | 15.52 | 15.54 | 15.34 | 0 | 0 | 94,800 | 0.552 | 0.118 | 2.034 |
2019-04-23 | 15.12 | 15.31 | 15.35 | 15.09 | 0 | 0 | 125,200 | 0.552 | 0.112 | 1.987 |
2019-04-22 | 15.14 | 15.05 | 15.25 | 14.89 | 0 | 0 | 111,800 | 0.55 | 0.104 | 1.874 |
2019-04-18 | 15.06 | 15.27 | 15.35 | 15.06 | 0 | 0 | 140,300 | 0.55 | 0.108 | 1.93 |
2019-04-17 | 14.94 | 15.09 | 15.1 | 14.8 | 0 | 0 | 222,400 | 0.549 | 0.102 | 1.887 |
2019-04-16 | 15.3 | 14.92 | 15.3 | 14.9 | 0 | 0 | 170,000 | 0.55 | 0.101 | 1.903 |
2019-04-15 | 15.33 | 15.29 | 15.33 | 15.18 | 0 | 0 | 56,600 | 0.55 | 0.107 | 1.997 |
2019-04-12 | 15.33 | 15.29 | 15.33 | 15.13 | 0 | 0 | 76,800 | 0.549 | 0.106 | 2.021 |
2019-04-11 | 15.37 | 15.33 | 15.37 | 15.27 | 0 | 0 | 67,100 | 0.549 | 0.107 | 2.008 |
2019-04-10 | 15.18 | 15.35 | 15.43 | 15.1 | 0 | 0 | 228,300 | 0.548 | 0.112 | 1.992 |
2019-04-09 | 15.26 | 15.15 | 15.32 | 15.13 | 0 | 0 | 121,600 | 0.548 | 0.111 | 1.92 |
2019-04-08 | 15.33 | 15.26 | 15.33 | 15.14 | 0 | 0 | 87,000 | 0.549 | 0.109 | 1.955 |
2019-04-05 | 15.42 | 15.33 | 15.45 | 15.24 | 0 | 0 | 150,600 | 0.549 | 0.111 | 1.962 |
2019-04-04 | 15.4 | 15.38 | 15.4 | 15.24 | 0 | 0 | 131,700 | 0.549 | 0.113 | 1.957 |
2019-04-03 | 15.35 | 15.26 | 15.45 | 15.22 | 0 | 0 | 117,200 | 0.548 | 0.116 | 1.906 |
2019-04-02 | 15.36 | 15.32 | 15.38 | 15.18 | 0 | 0 | 164,200 | 0.548 | 0.116 | 1.917 |
2019-04-01 | 15.24 | 15.33 | 15.33 | 15.06 | 0 | 0 | 212,500 | 0.548 | 0.113 | 1.928 |
2019-03-29 | 15.27 | 15.22 | 15.34 | 15.05 | 0 | 0 | 234,400 | 0.547 | 0.107 | 1.912 |
2019-03-28 | 14.85 | 15.23 | 15.24 | 14.85 | 0 | 0 | 201,900 | 0.553 | 0.121 | 1.931 |
2019-03-27 | 14.8 | 14.96 | 15.01 | 14.7 | 0 | 0 | 262,400 | 0.552 | 0.118 | 1.881 |
2019-03-26 | 14.77 | 14.84 | 14.85 | 14.74 | 0.21 | 0 | 208,400 | 0.553 | 0.124 | 1.895 |
2019-03-25 | 14.69 | 14.74 | 14.89 | 14.55 | 0 | 0 | 326,700 | 0.552 | 0.125 | 1.839 |
2019-03-22 | 14.89 | 14.62 | 14.99 | 14.61 | 0 | 0 | 222,400 | 0.552 | 0.123 | 1.854 |
2019-03-21 | 14.74 | 14.9 | 15.05 | 14.74 | 0 | 0 | 197,700 | 0.548 | 0.128 | 1.832 |
2019-03-20 | 14.79 | 14.74 | 15.03 | 14.63 | 0 | 0 | 190,800 | 0.547 | 0.123 | 1.774 |
2019-03-19 | 14.78 | 14.75 | 14.89 | 14.69 | 0 | 0 | 174,500 | 0.547 | 0.125 | 1.762 |
2019-03-18 | 14.88 | 14.78 | 15.01 | 14.75 | 0 | 0 | 158,000 | 0.548 | 0.127 | 1.733 |
2019-03-15 | 14.93 | 14.85 | 14.96 | 14.84 | 0 | 0 | 536,500 | 0.548 | 0.129 | 1.788 |
2019-03-14 | 14.93 | 14.93 | 15.13 | 14.91 | 0 | 0 | 139,700 | 0.55 | 0.129 | 1.805 |
2019-03-13 | 14.89 | 14.94 | 15.08 | 14.89 | 0 | 0 | 122,400 | 0.549 | 0.129 | 1.877 |
2019-03-12 | 14.87 | 14.87 | 14.98 | 14.81 | 0 | 0 | 136,800 | 0.549 | 0.126 | 1.877 |
2019-03-11 | 14.66 | 14.86 | 14.88 | 14.65 | 0 | 0 | 231,000 | 0.549 | 0.126 | 1.914 |
2019-03-08 | 14.69 | 14.61 | 14.79 | 14.59 | 0 | 0 | 132,000 | 0.546 | 0.124 | 1.831 |
2019-03-07 | 14.66 | 14.55 | 14.75 | 14.54 | 0 | 0 | 124,500 | 0.546 | 0.12 | 1.831 |
2019-03-06 | 14.73 | 14.62 | 14.75 | 14.59 | 0 | 0 | 118,000 | 0.546 | 0.119 | 1.839 |
2019-03-05 | 14.77 | 14.7 | 14.8 | 14.67 | 0 | 0 | 113,100 | 0.545 | 0.121 | 1.819 |
2019-03-04 | 14.67 | 14.68 | 14.78 | 14.57 | 0 | 0 | 155,400 | 0.546 | 0.122 | 1.871 |
2019-03-01 | 14.74 | 14.64 | 14.77 | 14.46 | 0 | 0 | 269,700 | 0.543 | 0.119 | 1.879 |
2019-02-28 | 14.75 | 14.73 | 14.87 | 14.7 | 0 | 0 | 300,700 | 0.545 | 0.122 | 1.94 |
2019-02-27 | 14.73 | 14.75 | 14.79 | 14.58 | 0 | 0 | 131,800 | 0.546 | 0.116 | 1.921 |
2019-02-26 | 14.98 | 14.85 | 14.98 | 14.79 | 0 | 0 | 157,000 | 0.546 | 0.119 | 1.943 |
2019-02-25 | 15.07 | 14.95 | 15.12 | 14.92 | 0 | 0 | 170,100 | 0.545 | 0.12 | 2.003 |
2019-02-22 | 14.97 | 15.05 | 15.19 | 14.89 | 0 | 0 | 156,200 | 0.546 | 0.121 | 2.027 |
2019-02-21 | 14.91 | 14.87 | 14.99 | 14.71 | 0 | 0 | 169,000 | 0.542 | 0.115 | 2.008 |
2019-02-20 | 15 | 14.97 | 15.04 | 14.81 | 0 | 0 | 196,200 | 0.542 | 0.119 | 2.066 |
2019-02-19 | 14.88 | 14.99 | 15.03 | 14.83 | 0 | 0 | 222,300 | 0.542 | 0.12 | 2.13 |
2019-02-15 | 14.86 | 14.89 | 14.95 | 14.8 | 0 | 0 | 166,400 | 0.543 | 0.119 | 2.113 |
2019-02-14 | 14.64 | 14.82 | 14.87 | 14.58 | 0 | 0 | 198,300 | 0.547 | 0.123 | 2.168 |
2019-02-13 | 14.59 | 14.62 | 14.7 | 14.54 | 0 | 0 | 196,600 | 0.553 | 0.122 | 2.15 |
2019-02-12 | 14.93 | 14.72 | 14.93 | 14.62 | 0 | 0 | 124,600 | 0.54 | 0.147 | 2.173 |
2019-02-11 | 14.46 | 14.86 | 14.88 | 14.46 | 0 | 0 | 239,400 | 0.545 | 0.143 | 2.182 |
2019-02-08 | 14.52 | 14.63 | 14.79 | 14.52 | 0 | 0 | 194,300 | 0.545 | 0.127 | 2.187 |
2019-02-07 | 14.61 | 14.48 | 14.89 | 14.36 | 0 | 0 | 214,200 | 0.548 | 0.118 | 2.173 |
2019-02-06 | 14.82 | 14.7 | 14.83 | 14.59 | 0 | 0 | 193,700 | 0.545 | 0.124 | 2.186 |
2019-02-05 | 14.76 | 14.8 | 14.81 | 14.56 | 0 | 0 | 127,200 | 0.544 | 0.127 | 2.22 |
2019-02-04 | 14.41 | 14.73 | 14.73 | 14.38 | 0 | 0 | 148,000 | 0.543 | 0.123 | 2.143 |
2019-02-01 | 14.47 | 14.43 | 14.54 | 14.21 | 0 | 0 | 119,500 | 0.543 | 0.115 | 2.144 |
2019-01-31 | 14.33 | 14.46 | 14.51 | 14.25 | 0 | 0 | 192,900 | 0.542 | 0.117 | 2.086 |
2019-01-30 | 14.26 | 14.36 | 14.42 | 14.21 | 0 | 0 | 135,300 | 0.549 | 0.121 | 2.04 |
2019-01-29 | 14.08 | 14.26 | 14.29 | 14.08 | 0 | 0 | 116,800 | 0.55 | 0.123 | 2.051 |
2019-01-28 | 13.89 | 14.08 | 14.15 | 13.85 | 0 | 0 | 229,200 | 0.552 | 0.115 | 1.95 |
2019-01-25 | 13.89 | 13.97 | 14.06 | 13.88 | 0 | 0 | 185,900 | 0.552 | 0.109 | 1.917 |
2019-01-24 | 13.89 | 13.87 | 14.15 | 13.79 | 0 | 0 | 232,700 | 0.55 | 0.11 | 1.872 |
2019-01-23 | 13.89 | 13.88 | 13.98 | 13.74 | 0 | 0 | 203,000 | 0.558 | 0.118 | 1.798 |
2019-01-22 | 13.98 | 13.91 | 14.09 | 13.79 | 0 | 0 | 243,900 | 0.559 | 0.123 | 1.845 |
2019-01-18 | 14.15 | 14 | 14.15 | 13.95 | 0 | 0 | 285,100 | 0.563 | 0.115 | 1.889 |
2019-01-17 | 14.05 | 14.15 | 14.19 | 13.97 | 0 | 0 | 278,700 | 0.568 | 0.119 | 1.901 |
2019-01-16 | 13.99 | 14.09 | 14.15 | 13.97 | 0 | 0 | 252,500 | 0.565 | 0.121 | 1.822 |
2019-01-15 | 14.11 | 13.99 | 14.2 | 13.9 | 0 | 0 | 267,400 | 0.564 | 0.119 | 1.7 |
2019-01-14 | 14.18 | 14.08 | 14.4 | 14.04 | 0 | 0 | 361,700 | 0.562 | 0.127 | 1.75 |
2019-01-11 | 14.24 | 14.26 | 14.3 | 14.1 | 0 | 0 | 201,000 | 0.558 | 0.123 | 1.858 |
2019-01-10 | 14.09 | 14.26 | 14.41 | 14.04 | 0 | 0 | 149,200 | 0.558 | 0.127 | 1.847 |
2019-01-09 | 14.15 | 14.18 | 14.2 | 13.97 | 0 | 0 | 246,500 | 0.558 | 0.127 | 1.779 |
2019-01-08 | 13.93 | 14.11 | 14.13 | 13.8 | 0 | 0 | 307,100 | 0.557 | 0.126 | 1.794 |
2019-01-07 | 13.69 | 13.77 | 13.86 | 13.5 | 0 | 0 | 306,200 | 0.552 | 0.12 | 1.741 |
2019-01-04 | 13.33 | 13.55 | 13.63 | 13.2 | 0 | 0 | 202,700 | 0.552 | 0.125 | 1.722 |
2019-01-03 | 13.39 | 13.34 | 13.62 | 13.25 | 0 | 0 | 192,300 | 0.554 | 0.125 | 1.733 |
2019-01-02 | 13.39 | 13.37 | 13.48 | 13.17 | 0 | 0 | 241,400 | 0.562 | 0.116 | 1.732 |
2018-12-31 | 13.58 | 13.54 | 13.58 | 13.33 | 0 | 0 | 288,700 | 0.564 | 0.118 | 1.84 |
2018-12-28 | 13.47 | 13.5 | 13.66 | 13.37 | 0 | 0 | 238,200 | 0.564 | 0.119 | 1.885 |
2018-12-27 | 13.44 | 13.41 | 13.48 | 13.03 | 0 | 0 | 284,600 | 0.563 | 0.125 | 1.789 |
2018-12-26 | 13.19 | 13.58 | 13.61 | 13.06 | 0 | 0 | 389,700 | 0.566 | 0.131 | 1.813 |
2018-12-24 | 13.76 | 13.13 | 13.79 | 13.09 | 0.2 | 0 | 195,200 | 0.558 | 0.125 | 1.736 |
2018-12-21 | 13.85 | 13.71 | 14.11 | 13.71 | 0 | 0 | 1,245,400 | 0.543 | 0.139 | 1.863 |
2018-12-20 | 14.06 | 13.85 | 14.18 | 13.74 | 0 | 0 | 356,000 | 0.542 | 0.136 | 1.876 |
2018-12-19 | 14.16 | 14 | 14.26 | 13.9 | 0 | 0 | 283,300 | 0.544 | 0.134 | 1.965 |
2018-12-18 | 14.14 | 14.16 | 14.28 | 14.07 | 0 | 0 | 232,200 | 0.539 | 0.141 | 1.946 |
2018-12-17 | 14.47 | 14.03 | 14.52 | 13.97 | 0 | 0 | 367,300 | 0.538 | 0.138 | 1.913 |
2018-12-14 | 14.29 | 14.46 | 14.55 | 14.24 | 0 | 0 | 180,100 | 0.532 | 0.152 | 1.957 |
2018-12-13 | 14.18 | 14.34 | 14.41 | 14.18 | 0 | 0 | 162,500 | 0.54 | 0.144 | 1.944 |
2018-12-12 | 14.32 | 14.18 | 14.45 | 14.16 | 0 | 0 | 231,100 | 0.542 | 0.137 | 1.956 |
2018-12-11 | 14.38 | 14.22 | 14.45 | 14.13 | 0 | 0 | 196,600 | 0.542 | 0.136 | 1.898 |
2018-12-10 | 14.45 | 14.3 | 14.45 | 14.17 | 0 | 0 | 201,100 | 0.542 | 0.138 | 1.815 |
2018-12-07 | 14.49 | 14.42 | 14.51 | 14.34 | 0 | 0 | 201,600 | 0.542 | 0.144 | 1.723 |
2018-12-06 | 14 | 14.49 | 14.51 | 13.8 | 0 | 0 | 366,700 | 0.546 | 0.14 | 1.835 |
2018-12-04 | 14.48 | 14.02 | 14.5 | 13.94 | 0 | 0 | 194,400 | 0.528 | 0.111 | 1.755 |
2018-12-03 | 14.48 | 14.45 | 14.51 | 14.28 | 0 | 0 | 132,000 | 0.521 | 0.114 | 1.826 |
2018-11-30 | 14.3 | 14.44 | 14.51 | 14.25 | 0 | 0 | 438,800 | 0.522 | 0.116 | 1.882 |
2018-11-29 | 14.24 | 14.36 | 14.37 | 14.14 | 0 | 0 | 145,000 | 0.522 | 0.116 | 1.767 |
2018-11-28 | 14.21 | 14.27 | 14.3 | 14.11 | 0 | 0 | 151,800 | 0.524 | 0.108 | 1.753 |
2018-11-27 | 14.16 | 14.22 | 14.26 | 14.09 | 0 | 0 | 142,000 | 0.528 | 0.117 | 1.741 |
2018-11-26 | 14.19 | 14.19 | 14.25 | 14.03 | 0 | 0 | 218,700 | 0.528 | 0.12 | 1.72 |
2018-11-23 | 13.85 | 14.03 | 14.12 | 13.77 | 0 | 0 | 99,800 | 0.527 | 0.112 | 1.715 |
2018-11-21 | 14.07 | 13.87 | 14.09 | 13.85 | 0 | 0 | 191,200 | 0.53 | 0.1 | 1.711 |
2018-11-20 | 14.15 | 13.91 | 14.21 | 13.84 | 0 | 0 | 239,200 | 0.533 | 0.118 | 1.773 |
2018-11-19 | 14.29 | 14.18 | 14.46 | 14.11 | 0 | 0 | 153,400 | 0.529 | 0.122 | 1.839 |
2018-11-16 | 14.3 | 14.31 | 14.45 | 14.23 | 0 | 0 | 332,000 | 0.528 | 0.122 | 1.782 |
2018-11-15 | 14.39 | 14.33 | 14.41 | 14.22 | 0 | 0 | 178,200 | 0.526 | 0.139 | 1.843 |
2018-11-14 | 14.5 | 14.48 | 14.64 | 14.45 | 0 | 0 | 169,400 | 0.531 | 0.147 | 1.936 |
2018-11-13 | 14.56 | 14.43 | 14.6 | 14.23 | 0 | 0 | 211,800 | 0.534 | 0.142 | 1.932 |
2018-11-12 | 14.69 | 14.55 | 14.81 | 14.55 | 0 | 0 | 176,900 | 0.533 | 0.146 | 1.942 |
2018-11-09 | 14.78 | 14.69 | 14.8 | 14.59 | 0 | 0 | 106,800 | 0.533 | 0.144 | 1.986 |
2018-11-08 | 14.65 | 14.78 | 14.79 | 14.53 | 0 | 0 | 138,000 | 0.533 | 0.147 | 2.054 |
2018-11-07 | 14.43 | 14.68 | 14.68 | 14.41 | 0 | 0 | 161,100 | 0.534 | 0.143 | 2.082 |
2018-11-06 | 14.3 | 14.39 | 14.44 | 14.26 | 0 | 0 | 112,600 | 0.53 | 0.137 | 1.952 |
2018-11-05 | 14.14 | 14.28 | 14.29 | 14.14 | 0 | 0 | 275,200 | 0.53 | 0.139 | 1.954 |
2018-11-02 | 14.22 | 14.05 | 14.32 | 13.96 | 0 | 0 | 220,100 | 0.529 | 0.132 | 1.874 |
2018-11-01 | 14.22 | 14.24 | 14.33 | 14.13 | 0 | 0 | 226,300 | 0.526 | 0.129 | 1.91 |
2018-10-31 | 14.81 | 14.22 | 14.82 | 14.2 | 0 | 0 | 298,800 | 0.528 | 0.133 | 1.906 |
2018-10-30 | 14.33 | 14.7 | 14.93 | 14.33 | 0 | 0 | 231,700 | 0.54 | 0.138 | 1.903 |
2018-10-29 | 14.36 | 14.41 | 14.59 | 14.29 | 0 | 0 | 158,900 | 0.536 | 0.133 | 1.799 |
2018-10-26 | 14.5 | 14.24 | 14.5 | 14.12 | 0 | 0 | 248,200 | 0.542 | 0.132 | 1.64 |
2018-10-25 | 14.36 | 14.52 | 14.59 | 14.3 | 0 | 0 | 184,500 | 0.537 | 0.141 | 1.72 |
2018-10-24 | 14.26 | 14.35 | 14.47 | 14.23 | 0 | 0 | 172,500 | 0.536 | 0.144 | 1.714 |
2018-10-23 | 14.07 | 14.24 | 14.34 | 13.94 | 0 | 0 | 215,000 | 0.548 | 0.127 | 1.625 |
2018-10-22 | 14.24 | 14.14 | 14.49 | 14.14 | 0 | 0 | 146,900 | 0.55 | 0.124 | 1.621 |
2018-10-19 | 14.32 | 14.22 | 14.4 | 14.2 | 0 | 0 | 147,700 | 0.554 | 0.114 | 1.66 |
2018-10-18 | 14.22 | 14.32 | 14.46 | 14.22 | 0 | 0 | 228,400 | 0.552 | 0.13 | 1.691 |
2018-10-17 | 14.32 | 14.24 | 14.35 | 14.09 | 0 | 0 | 227,900 | 0.556 | 0.138 | 1.743 |
2018-10-16 | 13.89 | 14.32 | 14.35 | 13.83 | 0 | 0 | 217,200 | 0.559 | 0.15 | 1.768 |
2018-10-15 | 13.68 | 13.85 | 13.93 | 13.68 | 0 | 0 | 223,400 | 0.543 | 0.137 | 1.713 |
2018-10-12 | 14.05 | 13.78 | 14.11 | 13.74 | 0 | 0 | 210,600 | 0.545 | 0.133 | 1.658 |
2018-10-11 | 14.2 | 13.95 | 14.29 | 13.95 | 0 | 0 | 379,500 | 0.553 | 0.135 | 1.688 |
2018-10-10 | 14.18 | 14.23 | 14.51 | 14.17 | 0 | 0 | 263,200 | 0.549 | 0.144 | 1.821 |
2018-10-09 | 14.16 | 14.25 | 14.32 | 14.14 | 0 | 0 | 418,500 | 0.562 | 0.135 | 1.917 |
2018-10-08 | 14.03 | 14.14 | 14.22 | 14.03 | 0 | 0 | 261,400 | 0.561 | 0.129 | 1.86 |