Ansys, Inc. (ANSS)

Ansys, Inc. (ANSS) Sec: Technology Ind: ApplicationSoftware
Peak: -1.05% 12m: 64.19% 6m: 27.94% ytd: 77.65% div: 0% beta: 1.257 alpha: 0.238 s: 2.372 (97.31)

Download Data

Date	Open	Close	High	Low	Dividend	Split	Volume	Beta	Alpha	Stability
2019-12-13	251	253.93	254.68	250.78	0	0	371,367	1.257	0.238	2.372
2019-12-12	247.83	251.02	251.25	246.39	0	0	599,565	1.257	0.23	2.343
2019-12-11	251.74	251.63	253.51	248.99	0	0	375,364	1.258	0.231	2.314
2019-12-10	254.37	252.57	256.7	251.5	0	0	552,923	1.259	0.235	2.316
2019-12-09	255.82	255.08	258.52	254.91	0	0	1,123,323	1.257	0.239	2.308
2019-12-06	254.86	256.63	256.92	253.84	0	0	357,033	1.257	0.24	2.323
2019-12-05	252.39	252.99	254.47	251.21	0	0	298,793	1.257	0.238	2.284
2019-12-04	251.84	252.14	253.85	251.08	0	0	570,560	1.257	0.235	2.295
2019-12-03	245.07	250.37	250.46	243.01	0	0	723,815	1.257	0.234	2.282
2019-12-02	254.81	250.7	255.44	250.26	0	0	712,934	1.258	0.23	2.284
2019-11-29	254.08	254.69	256.36	254.08	0	0	289,631	1.257	0.237	2.33
2019-11-27	253.84	255.45	255.55	251.48	0	0	367,601	1.257	0.235	2.328
2019-11-26	249.81	252.48	252.66	248.43	0	0	314,323	1.257	0.232	2.319
2019-11-25	248.05	249.42	250.31	246.92	0	0	424,646	1.256	0.228	2.319
2019-11-22	246.72	246.38	248.32	244.3	0	0	403,000	1.256	0.225	2.303
2019-11-21	246.37	246.38	247.37	244.93	0	0	532,457	1.255	0.225	2.307
2019-11-20	241.54	245.49	246.7	241.54	0	0	507,400	1.256	0.223	2.362
2019-11-19	240	242.42	243.36	239.48	0	0	496,800	1.257	0.216	2.337
2019-11-18	234.6	238.67	239.84	234.01	0	0	684,100	1.257	0.218	2.299
2019-11-15	230.13	235.15	235.59	229.56	0	0	556,920	1.256	0.211	2.273
2019-11-14	227.92	229.37	230.72	227.78	0	0	282,762	1.254	0.212	2.215
2019-11-13	228.67	229	229.46	227.06	0	0	364,378	1.253	0.22	2.227
2019-11-12	227.39	230.21	231.28	227.31	0	0	404,777	1.253	0.217	2.223
2019-11-11	223.69	227.35	228.4	222.65	0	0	328,100	1.253	0.215	2.191
2019-11-08	223.95	224.31	224.95	221.83	0	0	597,400	1.254	0.212	2.183
2019-11-07	210	225.22	228.03	206.73	0	0	739,135	1.253	0.216	2.187
2019-11-06	217.51	218.73	219.7	216.55	0	0	446,850	1.252	0.206	2.153
2019-11-05	218.07	217.96	220.44	217.36	0	0	555,369	1.258	0.174	2.186
2019-11-04	221.61	217.47	222.72	217.01	0	0	510,074	1.258	0.173	2.17
2019-11-01	222.38	220	225.13	219.49	0	0	711,550	1.376	0.161	2.18
2019-10-31	224.34	220.15	224.99	219.65	0	0	336,404	1.382	0.166	2.167
2019-10-30	223.08	225.19	225.41	221.14	0	0	274,609	1.261	0.194	2.26
2019-10-29	222.43	222.3	225.55	222	0	0	258,707	1.26	0.19	2.25
2019-10-28	221.43	223.63	224.46	220.32	0	0	310,151	1.26	0.193	2.25
2019-10-25	221.12	220.25	223.22	219.94	0	0	263,775	1.26	0.184	2.256
2019-10-24	217.85	221.52	221.8	217.13	0	0	332,297	1.261	0.193	2.284
2019-10-23	215.43	216.08	218.12	213.69	0	0	294,945	1.261	0.182	2.238
2019-10-22	220.09	214.32	220.92	214.21	0	0	500,735	1.261	0.179	2.235
2019-10-21	219.24	218.78	220.91	218.02	0	0	284,055	1.259	0.186	2.241
2019-10-18	220.21	218.43	222.73	216.1	0	0	407,194	1.26	0.188	2.293
2019-10-17	224.03	220.87	224.59	220.64	0	0	345,000	1.259	0.192	2.356
2019-10-16	226	222.18	226	221.46	0	0	349,829	1.26	0.192	2.39
2019-10-15	225.8	226.82	229.12	225.22	0	0	241,453	1.259	0.202	2.447
2019-10-14	223.41	225.26	225.78	223.17	0	0	250,359	1.26	0.206	2.417
2019-10-11	224.13	224.16	227.68	222.32	0	0	297,571	1.257	0.207	2.385
2019-10-10	219.5	220.67	222.12	219.44	0	0	242,900	1.257	0.204	2.298
2019-10-09	219.59	220.49	221.29	219.19	0	0	233,845	1.258	0.205	2.267
2019-10-08	221.1	216.63	221.96	216.55	0	0	290,307	1.257	0.2	2.199
2019-10-07	224.34	223.12	224.89	222.49	0	0	330,899	1.254	0.207	2.302
2019-10-04	220.66	224.63	224.99	220.49	0	0	284,473	1.253	0.21	2.307
2019-10-03	214.81	220.24	220.38	213.31	0	0	277,699	1.253	0.205	2.246
2019-10-02	215.3	216.04	216.39	211.66	0	0	288,645	1.253	0.205	2.213
2019-10-01	221.83	216.73	223.94	216.53	0	0	446,537	1.26	0.197	2.259
2019-09-30	217.19	221.36	221.79	217.19	0	0	279,718	1.257	0.199	2.294
2019-09-27	220.23	217.09	220.34	215.06	0	0	501,287	1.256	0.191	2.248
2019-09-26	216.2	220.08	220.71	215.97	0	0	334,233	1.255	0.195	2.279
2019-09-25	213.16	215.64	216.17	211.49	0	0	360,234	1.256	0.183	2.244
2019-09-24	217.68	213.86	219.43	213	0	0	263,457	1.255	0.179	2.179
2019-09-23	215.26	216.73	217.55	215.02	0	0	254,519	1.254	0.182	2.216
2019-09-20	219.58	216.57	220.46	215.3	0	0	395,877	1.254	0.181	2.19
2019-09-19	218.53	219.05	220.78	216.8	0	0	369,665	1.254	0.185	2.16
2019-09-18	215.62	217.59	217.87	214.24	0	0	482,655	1.255	0.175	2.126
2019-09-17	213.03	216.13	216.78	212.63	0	0	483,300	1.255	0.174	2.13
2019-09-16	210.46	212.13	216	210.45	0	0	453,300	1.254	0.167	2.084
2019-09-13	216.99	212.13	217.86	211.16	0	0	536,300	1.253	0.167	2.083
2019-09-12	216.69	211.08	217.88	208.98	0	0	667,800	1.25	0.163	2.061
2019-09-11	211.15	214.59	215.03	210.79	0	0	591,500	1.247	0.174	2.078
2019-09-10	214.11	210.38	214.11	209.1	0	0	667,000	1.246	0.167	2.047
2019-09-09	218.93	214.58	219.03	211.62	0	0	772,900	1.246	0.175	2.097
2019-09-06	218.24	217.59	219.86	216.64	0	0	384,600	1.245	0.178	2.097
2019-09-05	215.18	218.09	219.4	213.7	0	0	669,800	1.246	0.183	2.116
2019-09-04	207.63	212.49	212.51	207.63	0	0	391,600	1.243	0.175	2.054
2019-09-03	206.53	206.01	208.8	205.33	0	0	520,100	1.24	0.167	1.972
2019-08-30	210.92	206.56	210.94	204.14	0	0	559,500	1.242	0.152	1.97
2019-08-29	207.63	209.18	210.18	206.52	0	0	354,900	1.241	0.155	2.017
2019-08-28	209.35	204.14	209.35	203.27	0	0	902,200	1.239	0.152	1.98
2019-08-27	213.57	211.04	214.27	208.56	0	0	646,600	1.244	0.17	2.03
2019-08-26	212.85	211.8	213.71	210.7	0	0	420,200	1.244	0.172	2.045
2019-08-23	215.71	210.71	218.19	210.08	0	0	618,700	1.246	0.177	2.049
2019-08-22	218.71	217.1	219.59	215.48	0	0	390,900	1.247	0.177	2.089
2019-08-21	215.4	218.04	218.17	213.42	0	0	330,800	1.247	0.181	2.08
2019-08-20	212.9	213.18	214.84	210.97	0	0	454,300	1.245	0.174	2.054
2019-08-19	212.2	212.99	213.84	210.76	0	0	418,400	1.246	0.172	2.072
2019-08-16	206.12	209.57	210.1	205.21	0	0	432,600	1.246	0.17	2.038
2019-08-15	205.67	204.12	206.06	201.95	0	0	519,200	1.244	0.168	2.016
2019-08-14	209.93	205.06	210.98	204.43	0	0	561,700	1.245	0.171	2.028
2019-08-13	207.17	213.42	213.54	206.96	0	0	444,900	1.243	0.176	2.131
2019-08-12	207.43	207.04	209.3	205.14	0	0	410,400	1.238	0.175	2.073
2019-08-09	210.15	208.27	213.27	206.35	0	0	539,900	1.241	0.173	2.089
2019-08-08	203.43	211.33	211.83	203.43	0	0	546,000	1.24	0.177	2.116
2019-08-07	195.89	201.89	202.97	195.74	0	0	800,100	1.233	0.172	2.025
2019-08-06	210	198.34	210	195.39	0	0	1,129,800	1.232	0.176	1.99
2019-08-05	190.59	190.15	193.05	186.81	0	0	1,002,500	1.226	0.168	1.912
2019-08-02	199.46	195.35	200.26	193.95	0	0	579,500	1.232	0.163	2.017
2019-08-01	203.32	201.21	206.45	200.28	0	0	472,700	1.228	0.178	2.106
2019-07-31	208.35	203.12	208.35	200.81	0	0	358,600	1.228	0.174	2.1
2019-07-30	208.52	207.8	210.04	207.13	0	0	275,700	1.226	0.18	2.114
2019-07-29	213.59	210.66	214.97	207.96	0	0	247,300	1.225	0.183	2.169
2019-07-26	214.22	213.15	215.03	212.95	0	0	222,800	1.225	0.189	2.206
2019-07-25	214.07	213.24	215.03	212.9	0	0	368,600	1.226	0.194	2.213
2019-07-24	213.19	214.95	215.39	212.12	0	0	404,400	1.226	0.196	2.236
2019-07-23	212.33	213.24	213.89	209.63	0	0	304,500	1.227	0.191	2.233
2019-07-22	210.13	211.5	212.71	209.47	0	0	392,900	1.226	0.188	2.233
2019-07-19	209.64	208.1	211.11	207.97	0	0	418,000	1.226	0.18	2.228
2019-07-18	208.89	207.56	209.68	206.38	0	0	576,100	1.227	0.175	2.222
2019-07-17	209.54	209.7	211.27	209.54	0	0	343,400	1.228	0.181	2.267
2019-07-16	211.51	209.74	211.51	208.86	0	0	298,000	1.229	0.177	2.243
2019-07-15	212.83	210.92	212.94	210.22	0	0	469,300	1.229	0.173	2.266
2019-07-12	211.32	212.28	212.66	209.68	0	0	255,400	1.228	0.176	2.295
2019-07-11	209.83	211.3	211.76	208.52	0	0	379,500	1.228	0.173	2.312
2019-07-10	207.96	209.55	210.29	207.55	0	0	357,800	1.228	0.172	2.276
2019-07-09	207.04	206.72	207.44	205.55	0	0	506,100	1.227	0.171	2.218
2019-07-08	208.66	207.93	209.48	206.52	0	0	355,900	1.226	0.173	2.23
2019-07-05	207.38	209.51	209.64	205.12	0	0	242,700	1.228	0.169	2.221
2019-07-03	207.47	209.33	209.8	207.15	0	0	222,000	1.228	0.166	2.187
2019-07-02	208.85	206.59	209.39	205.83	0	0	367,200	1.231	0.17	2.195
2019-07-01	208.33	208.11	211.63	206.58	0	0	473,900	1.23	0.175	2.195
2019-06-28	201.42	204.82	205	201.3	0	0	674,400	1.227	0.172	2.203
2019-06-27	199.55	200.87	202.36	199.23	0	0	288,200	1.229	0.161	2.173
2019-06-26	197.88	198.68	199.88	197	0	0	520,600	1.234	0.151	2.189
2019-06-25	200.93	196.45	201.29	196.16	0	0	466,800	1.239	0.153	2.174
2019-06-24	201.3	201.39	203.68	200.56	0	0	349,300	1.236	0.159	2.211
2019-06-21	203.99	200.96	204.29	200.79	0	0	661,500	1.237	0.16	2.209
2019-06-20	206.03	203.7	208.56	203.18	0	0	393,800	1.237	0.167	2.238
2019-06-19	202.91	204.05	204.41	201.21	0	0	306,200	1.239	0.174	2.227
2019-06-18	200.36	201.89	204.21	199.91	0	0	415,300	1.239	0.171	2.177
2019-06-17	197.24	198.72	200.99	196.67	0	0	379,700	1.238	0.171	2.156
2019-06-14	198.35	197.13	198.78	195.67	0	0	273,800	1.238	0.17	2.143
2019-06-13	198.81	198.47	199.78	197.65	0	0	390,400	1.237	0.174	2.148
2019-06-12	194.97	197.77	198.38	194.84	0	0	259,600	1.238	0.171	2.143
2019-06-11	196.74	194.81	198	192.96	0	0	362,800	1.239	0.165	2.11
2019-06-10	194.76	195.08	197.18	192	0	0	298,200	1.239	0.165	2.1
2019-06-07	200.4	193.29	200.4	189.89	0	0	279,400	1.238	0.163	2.061
2019-06-06	186.03	189.2	189.81	184.61	0	0	348,500	1.236	0.158	2.032
2019-06-05	184.12	185.85	185.88	182.8	0	0	267,900	1.236	0.151	2.017
2019-06-04	176.56	182.36	182.53	175.9	0	0	363,500	1.234	0.148	1.981
2019-06-03	179.67	175.24	180.69	174.25	0	0	426,600	1.228	0.137	1.899
2019-05-31	179.28	179.5	183.1	178	0	0	384,900	1.227	0.147	1.97
2019-05-30	179.77	180.69	182.2	179.38	0	0	223,300	1.23	0.145	1.997
2019-05-29	179.54	179.36	181.14	178.22	0	0	281,300	1.229	0.145	1.964
2019-05-28	182.71	180.4	184.9	180.33	0	0	564,200	1.227	0.138	1.973
2019-05-24	181.29	182.15	183.18	180.82	0	0	396,800	1.229	0.141	1.983
2019-05-23	183.4	180.11	183.58	179.2	0	0	395,100	1.228	0.14	1.942
2019-05-22	185.12	185.53	186.62	184.26	0	0	265,200	1.225	0.151	2.034
2019-05-21	185.78	185.86	187.3	185.65	0	0	263,000	1.225	0.152	2.053
2019-05-20	185.3	184.67	186.36	183.66	0	0	320,300	1.225	0.153	2.046
2019-05-17	189.36	187.53	191.62	187.49	0	0	304,600	1.225	0.154	2.043
2019-05-16	187.62	191.44	192.48	187.62	0	0	322,500	1.222	0.159	2.112
2019-05-15	184.53	186.95	187.86	184.15	0	0	330,700	1.22	0.154	2.072
2019-05-14	185.05	186.03	187.55	184.28	0	0	391,300	1.22	0.156	2.04
2019-05-13	188.05	183.97	189.11	183.23	0	0	406,000	1.218	0.158	2.004
2019-05-10	189.58	191.88	192.6	187.51	0	0	312,300	1.21	0.164	2.066
2019-05-09	189.16	190.51	191.67	188.08	0	0	364,300	1.21	0.168	2.073
2019-05-08	188.42	190.93	191.78	187.23	0	0	473,900	1.21	0.171	2.1
2019-05-07	190.71	188.92	191.25	187.29	0	0	577,300	1.212	0.135	2.043
2019-05-06	188.56	192.6	193.27	188.25	0	0	490,000	1.213	0.131	2.118
2019-05-03	193.3	192.49	197.05	191.65	0	0	683,000	1.214	0.129	2.112
2019-05-02	186.09	191.38	192.27	184.08	0	0	988,900	1.216	0.134	2.125
2019-05-01	196	192.51	196.44	192.09	0	0	810,600	1.215	0.139	2.192
2019-04-30	193.52	195.8	196.27	192.04	0	0	407,100	1.214	0.142	2.108
2019-04-29	194.48	193.59	195.24	193.56	0	0	313,800	1.214	0.138	2.084
2019-04-26	191.5	194.66	194.79	190.49	0	0	356,600	1.214	0.139	2.091
2019-04-25	192.47	191.93	193.26	189.59	0	0	316,300	1.213	0.139	2.054
2019-04-24	193.07	192.91	195.25	192.37	0	0	418,800	1.212	0.142	2.067
2019-04-23	189.97	192.2	193.44	189.52	0	0	415,100	1.212	0.141	2.093
2019-04-22	185.62	189.04	189.68	184.98	0	0	285,500	1.211	0.137	2.081
2019-04-18	186.97	186.59	186.97	184.26	0	0	360,100	1.211	0.135	2.052
2019-04-17	190.18	187.09	190.32	186.49	0	0	248,100	1.211	0.135	2.023
2019-04-16	190.79	189.4	191	188.63	0	0	272,500	1.21	0.146	2.078
2019-04-15	189.83	189.96	190.5	188.92	0	0	228,700	1.21	0.144	2.124
2019-04-12	189.8	189.55	189.81	188.33	0	0	187,100	1.214	0.151	2.122
2019-04-11	187.76	188.59	188.76	187.46	0	0	217,800	1.21	0.143	2.116
2019-04-10	186.89	187.92	188.96	186.66	0	0	205,900	1.21	0.142	2.064
2019-04-09	185.39	186.66	187.37	185.39	0	0	250,500	1.209	0.142	2.013
2019-04-08	185.72	186.41	186.62	184.08	0	0	216,200	1.212	0.134	2.059
2019-04-05	185.63	185.83	187.06	184.83	0	0	342,000	1.212	0.134	2.059
2019-04-04	188.93	184.98	188.93	183.15	0	0	329,500	1.213	0.133	2.009
2019-04-03	188.63	188.54	189.8	187.52	0	0	456,300	1.214	0.139	1.998
2019-04-02	187.43	187.61	188.36	185.54	0	0	375,800	1.214	0.138	1.981
2019-04-01	184.05	187.45	187.75	184.05	0	0	352,900	1.213	0.143	1.978
2019-03-29	181.98	182.71	183.15	181.19	0	0	396,500	1.21	0.135	1.939
2019-03-28	179.02	180.29	180.61	178.26	0	0	426,200	1.21	0.136	1.935
2019-03-27	180.19	178.55	181.07	176.79	0	0	334,600	1.21	0.133	1.926
2019-03-26	179.18	179.69	180.38	175.9	0	0	320,700	1.21	0.134	1.997
2019-03-25	176.46	177.44	177.75	175.55	0	0	476,300	1.209	0.133	1.955
2019-03-22	182.03	177.18	182.45	177.1	0	0	508,400	1.209	0.133	1.964
2019-03-21	179.73	182.33	182.5	179.03	0	0	620,600	1.207	0.135	2.05
2019-03-20	181.36	180.23	181.65	179.29	0	0	343,100	1.206	0.132	2.007
2019-03-19	181.38	181.12	182.06	180.07	0	0	378,300	1.206	0.134	2.028
2019-03-18	180.81	180.9	181.41	179.35	0	0	353,700	1.207	0.135	1.953
2019-03-15	180.28	180.38	181.59	179.29	0	0	757,700	1.207	0.138	1.951
2019-03-14	180.51	180.62	181.19	179.77	0	0	512,000	1.208	0.138	1.95
2019-03-13	182	180.81	184.11	180.65	0	0	534,500	1.202	0.134	1.876
2019-03-12	179.05	180.96	181.97	178.15	0	0	491,200	1.204	0.133	1.791
2019-03-11	177.87	178.73	180.16	177.87	0	0	474,000	1.203	0.13	1.742
2019-03-08	177.02	177.43	178.4	174.55	0	0	635,600	1.208	0.131	1.692
2019-03-07	177.87	178.79	180.02	177.43	0	0	446,800	1.208	0.136	1.702
2019-03-06	178.52	178.68	179.79	177.2	0	0	420,900	1.21	0.134	1.699
2019-03-05	179.74	178.75	182.04	178.73	0	0	567,200	1.211	0.131	1.7
2019-03-04	182.38	180.13	183.79	177.55	0	0	666,200	1.21	0.132	1.713
2019-03-01	179.65	182.23	182.86	178.34	0	0	677,000	1.213	0.139	1.777
2019-02-28	186	177.26	186.15	176.92	0	0	976,800	1.211	0.129	1.679
2019-02-27	173.94	176.83	176.95	173.27	0	0	553,200	1.211	0.127	1.683
2019-02-26	174.66	174.83	176.3	173.19	0	0	327,600	1.202	0.106	1.62
2019-02-25	177.39	175.01	177.39	174.92	0	0	483,000	1.202	0.105	1.645
2019-02-22	175.3	175.48	177.16	174.75	0	0	329,900	1.204	0.102	1.641
2019-02-21	174.55	174.49	175.59	172.96	0	0	242,700	1.202	0.101	1.677
2019-02-20	174.5	174.66	175.87	173.5	0	0	242,000	1.202	0.109	1.658
2019-02-19	174.24	174.46	175.92	173.31	0	0	323,700	1.202	0.109	1.675
2019-02-15	174.45	174.49	174.56	173.01	0	0	338,200	1.204	0.112	1.658
2019-02-14	172.2	173.2	174.22	171.37	0	0	299,400	1.199	0.107	1.674
2019-02-13	175.61	173.11	175.98	173	0	0	404,900	1.192	0.101	1.669
2019-02-12	172.94	175.01	175.62	171.66	0	0	411,000	1.19	0.11	1.729
2019-02-11	172.49	171.23	173.11	170.99	0	0	388,900	1.189	0.112	1.681
2019-02-08	168.46	171.73	171.74	167.29	0	0	257,300	1.188	0.12	1.7
2019-02-07	169.17	169.55	170.72	168.81	0	0	353,800	1.193	0.106	1.652
2019-02-06	169.69	170.78	171.31	166.01	0	0	435,400	1.201	0.096	1.711
2019-02-05	169.5	170.22	170.61	168.88	0	0	212,600	1.201	0.096	1.764
2019-02-04	167.54	169.05	169.58	166.57	0	0	328,400	1.201	0.096	1.758
2019-02-01	164.44	167.55	168.06	161.24	0	0	505,600	1.199	0.097	1.74
2019-01-31	162.67	164.35	165.04	161.31	0	0	567,400	1.199	0.09	1.652
2019-01-30	160.25	162.99	163.48	159.04	0	0	321,700	1.202	0.094	1.625
2019-01-29	159.96	158.86	160.82	158.27	0	0	229,400	1.2	0.09	1.573
2019-01-28	160.25	160.7	161.26	158.87	0	0	219,500	1.202	0.09	1.574
2019-01-25	160.25	161.65	162	159.87	0	0	340,200	1.203	0.091	1.63
2019-01-24	158.59	158.1	159.24	157.01	0	0	445,800	1.203	0.083	1.523
2019-01-23	161.57	158.63	162.91	157.65	0	0	349,000	1.201	0.084	1.426
2019-01-22	161.13	161.03	163.17	157.41	0	0	479,700	1.202	0.091	1.434
2019-01-18	159.55	161.71	162.24	158.6	0	0	511,200	1.203	0.09	1.438
2019-01-17	156.24	158.31	158.63	155.53	0	0	381,700	1.201	0.087	1.384
2019-01-16	156.27	157.13	157.41	155.51	0	0	379,400	1.19	0.099	1.346
2019-01-15	153.86	156.16	156.46	153.67	0	0	441,500	1.185	0.093	1.334
2019-01-14	153.34	153.6	154.07	151.63	0	0	380,800	1.181	0.093	1.312
2019-01-11	151.82	154.75	154.83	151.01	0	0	594,400	1.182	0.095	1.366
2019-01-10	151.01	152.6	152.92	150.55	0	0	439,900	1.182	0.089	1.295
2019-01-09	148.76	150.64	151.92	148.26	0	0	379,100	1.183	0.082	1.272
2019-01-08	148.53	148.05	150.71	146.58	0	0	533,600	1.175	0.083	1.21
2019-01-07	144	147.32	148.59	143.35	0	0	486,200	1.176	0.085	1.191
2019-01-04	139.49	143.66	144.7	138.46	0	0	632,400	1.173	0.075	1.148
2019-01-03	141.16	137.64	142.38	137.44	0	0	725,800	1.174	0.069	1.035
2019-01-02	140.19	143.01	143.68	137.14	0	0	711,000	1.17	0.072	1.112
2018-12-31	143.92	142.94	144.87	142.17	0	0	959,800	1.169	0.073	1.08
2018-12-28	145	142.99	145.46	140.79	0	0	471,700	1.17	0.074	1.097
2018-12-27	140.76	144.16	144.16	138.76	0	0	555,200	1.169	0.08	1.124
2018-12-26	137.92	142.85	142.93	137.51	0	0	655,400	1.169	0.081	1.086
2018-12-24	139.61	136.81	141.12	136.8	0	0	333,900	1.184	0.084	0.979
2018-12-21	143.94	140.19	145.63	139.99	0	0	933,500	1.188	0.082	1.03
2018-12-20	144.68	143.8	147.4	140.96	0	0	634,200	1.187	0.081	1.093
2018-12-19	149.62	146.22	152.51	144.77	0	0	656,000	1.183	0.086	1.172
2018-12-18	148.92	150.09	150.68	147.95	0	0	746,200	1.176	0.095	1.215
2018-12-17	148.71	146.42	149.91	145.31	0	0	610,500	1.173	0.083	1.208
2018-12-14	153	149.71	154.24	149.55	0	0	458,400	1.173	0.082	1.237
2018-12-13	157.72	154.66	158.35	153.51	0	0	661,500	1.169	0.086	1.351
2018-12-12	157.12	156.96	159.33	155.06	0	0	485,500	1.165	0.095	1.415
2018-12-11	157.44	153.79	161.4	152.83	0	0	527,000	1.164	0.09	1.347
2018-12-10	152.35	154.38	155.46	151.72	0	0	439,500	1.167	0.085	1.287
2018-12-07	157.54	152.37	161.87	151.17	0	0	622,600	1.165	0.084	1.267
2018-12-06	154.08	158.19	158.24	152.07	0	0	909,900	1.16	0.088	1.348
2018-12-04	161.81	156.64	163.19	156.02	0	0	731,700	1.156	0.081	1.33
2018-12-03	166.17	163.42	169.82	162.23	0	0	930,800	1.152	0.086	1.44
2018-11-30	159.3	162.02	162.02	158.13	0	0	2,111,400	1.152	0.089	1.41
2018-11-29	159.53	159.4	160.58	157.4	0	0	714,300	1.15	0.085	1.378
2018-11-28	153.77	160.49	160.49	152.64	0	0	719,300	1.15	0.087	1.395
2018-11-27	153.33	151.75	153.62	150.91	0	0	609,100	1.135	0.079	1.239
2018-11-26	152.89	154.21	154.34	150.79	0	0	656,200	1.136	0.088	1.291
2018-11-23	150.34	150.44	151.7	149.19	0	0	305,100	1.133	0.085	1.246
2018-11-21	152.52	152.01	155.26	150.49	0	0	732,600	1.133	0.09	1.283
2018-11-20	147.36	149.45	152.09	145.58	0	0	808,700	1.132	0.084	1.289
2018-11-19	158.13	149.71	158.7	148.38	0	0	756,900	1.139	0.08	1.289
2018-11-16	158.09	158.25	159.48	154.08	0	0	488,600	1.121	0.093	1.393
2018-11-15	155.28	160.24	160.59	153.93	0	0	634,500	1.121	0.099	1.424
2018-11-14	160.43	155.75	162.25	155.32	0	0	557,400	1.114	0.09	1.366
2018-11-13	160.12	159.27	161.85	157.65	0	0	433,900	1.112	0.096	1.407
2018-11-12	165.24	159.09	166.44	158.88	0	0	674,000	1.11	0.097	1.423
2018-11-09	168.75	165.86	169.67	163.49	0	0	803,800	1.102	0.105	1.521
2018-11-08	165.39	169.68	170.73	165.39	0	0	1,355,500	1.099	0.11	1.562
2018-11-07	154.14	159.8	160.51	154.14	0	0	869,200	1.104	0.082	1.426
2018-11-06	152.9	152.91	154.3	151.32	0	0	686,400	1.094	0.075	1.19
2018-11-05	156.44	153.21	156.55	151.91	0	0	725,300	1.097	0.06	1.235
2018-11-02	160.54	155.28	160.54	154.41	0	0	867,600	1.098	0.071	1.244
2018-11-01	150.01	153.14	153.41	149.12	0	0	819,500	1.101	0.061	1.235
2018-10-31	148.19	149.55	152.19	148.1	0	0	763,700	1.1	0.06	1.179
2018-10-30	144.02	146.2	147.17	143.52	0	0	602,700	1.098	0.057	1.122
2018-10-29	147.67	143.81	149.34	141.24	0	0	909,700	1.098	0.051	1.077
2018-10-26	143.64	143.51	146	140.78	0	0	672,400	1.104	0.054	1.075
2018-10-25	145.58	146.83	147.93	144.13	0	0	650,800	1.103	0.056	1.138
2018-10-24	150.65	144	151.83	143.69	0	0	796,200	1.103	0.06	1.105
2018-10-23	149.16	150.73	152.17	147.71	0	0	1,525,600	1.093	0.064	1.221
2018-10-22	151.31	152.89	155.1	150.02	0	0	928,600	1.092	0.067	1.228
2018-10-19	154.63	150.58	155.96	150.55	0	0	807,800	1.094	0.059	1.19
2018-10-18	156.8	153.81	159.1	153.68	0	0	884,100	1.094	0.063	1.274
2018-10-17	158.89	158.85	159.66	157.62	0	0	596,900	1.088	0.075	1.4
2018-10-16	158.38	159	161.12	158.21	0	0	1,105,600	1.089	0.079	1.38
2018-10-15	158.42	156.51	159.22	156.28	0	0	688,100	1.089	0.078	1.369
2018-10-12	157.15	158.9	159.33	155.48	0	0	1,153,800	1.089	0.079	1.362
2018-10-11	154.54	153.51	158.49	153.11	0	0	979,700	1.082	0.072	1.274
2018-10-10	165.51	155.71	165.51	155.56	0	0	882,900	1.086	0.069	1.322
2018-10-09	167.49	165.84	170.45	164.65	0	0	771,800	1.065	0.09	1.53
2018-10-08	173.32	168.27	173.98	166.26	0	0	428,000	1.064	0.094	1.562