Armada Hoffler Properties, Inc. (AHH)

Armada Hoffler Properties, Inc. (AHH) Sec: Financial Ind: REIT- Diversified
Peak: -0.16% 12m: 27.59% 6m: 19.65% ytd: 34.95% div: 4.54% beta: 0.51 alpha: 0.103 s: 2.442 (98.19)

Download Data

Date	Open	Close	High	Low	Dividend	Split	Volume	Beta	Alpha	Stability
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
2018-10-05	14.11	14.03	14.24	13.99	0	0	153,300	0.562	0.128	1.837
2018-10-04	14.13	14.09	14.16	13.84	0	0	264,400	0.563	0.126	1.844
2018-10-03	14.27	14.21	14.34	14.08	0	0	315,600	0.572	0.137	1.905
2018-10-02	14.22	14.24	14.27	13.92	0	0	240,300	0.569	0.134	1.894
2018-10-01	14.37	14.21	14.39	14.19	0	0	162,600	0.569	0.133	1.92
2018-09-28	14.07	14.35	14.38	14.02	0	0	294,800	0.571	0.139	1.842
2018-09-27	13.88	13.97	14.08	13.88	0	0	204,900	0.571	0.126	1.726
2018-09-26	13.75	13.86	13.97	13.68	0	0	318,900	0.572	0.123	1.608
2018-09-25	13.57	13.75	13.85	13.4	0.2	0	176,100	0.573	0.115	1.624
2018-09-24	13.85	13.56	14.03	13.46	0	0	340,400	0.575	0.105	1.503
2018-09-21	13.84	13.94	13.97	13.79	0	0	744,600	0.572	0.117	1.573
2018-09-20	13.8	13.86	13.9	13.63	0	0	289,200	0.572	0.115	1.535
2018-09-19	14.22	13.77	14.22	13.76	0	0	223,900	0.573	0.119	1.713
2018-09-18	14.27	14.22	14.34	14.17	0	0	227,500	0.57	0.136	1.864
2018-09-17	14.26	14.3	14.38	14.16	0	0	139,000	0.57	0.147	1.953
2018-09-14	14.31	14.28	14.31	14.13	0	0	176,600	0.569	0.142	1.986
2018-09-13	14.25	14.34	14.38	14.19	0	0	113,700	0.568	0.143	1.983
2018-09-12	14.35	14.19	14.37	14.17	0	0	214,500	0.566	0.145	1.953
2018-09-11	14.47	14.33	14.51	14.31	0	0	149,100	0.567	0.157	2.012
2018-09-10	14.51	14.46	14.57	14.41	0	0	118,100	0.568	0.162	2.007
2018-09-07	14.65	14.49	14.71	14.43	0	0	143,100	0.566	0.167	1.92
2018-09-06	14.67	14.7	14.82	14.66	0	0	141,900	0.556	0.168	2.07
2018-09-05	14.36	14.66	14.72	14.26	0	0	175,100	0.554	0.169	2.083
2018-09-04	14.6	14.39	14.64	14.34	0	0	170,700	0.556	0.161	2.035
2018-08-31	14.7	14.6	14.85	14.56	0	0	266,100	0.552	0.165	2.092
2018-08-30	14.81	14.73	14.84	14.7	0	0	148,200	0.572	0.154	2.082
2018-08-29	14.85	14.83	14.91	14.7	0	0	150,400	0.563	0.174	2.097
2018-08-28	14.73	14.84	14.84	14.63	0	0	140,600	0.564	0.174	2.1
2018-08-27	14.81	14.71	14.88	14.65	0	0	191,400	0.556	0.166	1.963
2018-08-24	14.77	14.84	14.88	14.75	0	0	145,500	0.551	0.17	1.959
2018-08-23	14.83	14.85	14.89	14.81	0	0	166,600	0.552	0.17	2.016
2018-08-22	15.05	14.86	15.1	14.84	0	0	191,800	0.57	0.158	2.034
2018-08-21	15	15.08	15.14	14.96	0	0	235,400	0.559	0.172	2.115
2018-08-20	14.98	15.02	15.11	14.94	0	0	229,100	0.557	0.173	2.18
2018-08-17	14.81	14.97	14.99	14.75	0	0	396,000	0.557	0.17	2.217
2018-08-16	14.69	14.84	14.9	14.68	0	0	198,300	0.557	0.169	2.087
2018-08-15	14.59	14.67	14.76	14.58	0	0	287,200	0.556	0.165	1.958
2018-08-14	14.48	14.6	14.67	14.48	0	0	163,300	0.557	0.162	1.817