Bright Horizons Family Solutions, Inc. (BFAM)

Bright Horizons Family Solutions, Inc. (BFAM) Sec: Services Ind: PersonalServices
Peak: -9.72% 12m: 32.06% 6m: 7.54% ytd: 35.08% div: 0% beta: 0.707 alpha: 0.205 s: 2.437 (97.93)

Download Data

Date	Open	Close	High	Low	Dividend	Split	Volume	Beta	Alpha	Stability
2019-12-13	149	150.55	150.55	147.9	0	0	265,945	0.707	0.205	2.437
2019-12-12	151	149.89	151.31	149.09	0	0	211,773	0.707	0.199	2.424
2019-12-11	151.47	151.2	152.56	150.44	0	0	142,792	0.709	0.201	2.433
2019-12-10	150.25	151.23	151.43	149.72	0	0	260,678	0.71	0.21	2.402
2019-12-09	151.49	149.84	152.31	148.3	0	0	324,168	0.71	0.206	2.387
2019-12-06	151.37	151.66	152.74	150.9	0	0	220,552	0.709	0.211	2.449
2019-12-05	152.28	150.83	153.81	149.68	0	0	206,599	0.71	0.213	2.419
2019-12-04	148.85	151.65	151.87	148.12	0	0	392,324	0.71	0.22	2.449
2019-12-03	150.49	148.34	151.66	148.08	0	0	179,599	0.709	0.206	2.387
2019-12-02	150.9	151.97	152	150.36	0	0	301,585	0.707	0.21	2.456
2019-11-29	151.57	150.52	152.66	150.1	0	0	104,741	0.71	0.202	2.463
2019-11-27	151.7	152.27	152.87	151.69	0	0	126,445	0.709	0.206	2.465
2019-11-26	150.93	151.47	152.84	150.93	0	0	227,243	0.709	0.204	2.442
2019-11-25	151.68	150.73	152.56	149.86	0	0	240,378	0.709	0.204	2.445
2019-11-22	149.71	150.86	151.29	148.15	0	0	201,100	0.708	0.191	2.455
2019-11-21	152.15	148.71	152.15	148.41	0	0	435,366	0.709	0.189	2.442
2019-11-20	151.5	152.43	152.99	151.5	0	0	304,400	0.707	0.207	2.492
2019-11-19	151.38	152.06	153	150.86	0	0	184,700	0.706	0.2	2.5
2019-11-18	150.09	151.34	151.97	150.09	0	0	348,000	0.706	0.198	2.484
2019-11-15	148.67	149.35	149.48	147.93	0	0	224,767	0.703	0.185	2.476
2019-11-14	145.07	148.06	148.51	144.15	0	0	342,395	0.703	0.184	2.457
2019-11-13	145.55	145.3	146.13	143.79	0	0	166,990	0.702	0.188	2.42
2019-11-12	144.44	145.46	146.19	144.44	0	0	235,139	0.703	0.21	2.395
2019-11-11	142.86	143.98	145.15	142.86	0	0	413,700	0.709	0.219	2.376
2019-11-08	145.1	143.24	146.9	142.32	0	0	452,400	0.71	0.216	2.339
2019-11-07	146.53	145.46	147.66	144.57	0	0	270,312	0.707	0.222	2.423
2019-11-06	144.76	146.39	146.95	144.57	0	0	382,805	0.707	0.228	2.457
2019-11-05	143.1	145.02	145.89	142.81	0	0	450,429	0.707	0.226	2.402
2019-11-04	145.1	142.93	145.2	142.38	0	0	173,277	0.714	0.197	2.313
2019-11-01	148.96	144.84	149.13	144.27	0	0	220,715	0.671	0.206	2.369
2019-10-31	148.41	148.52	155.52	146.54	0	0	394,538	0.683	0.22	2.409
2019-10-30	147.01	147.23	147.25	145.29	0	0	411,191	0.723	0.209	2.397
2019-10-29	146.62	147.12	148.21	146.03	0	0	229,433	0.723	0.21	2.417
2019-10-28	149.74	146.85	150.83	146.71	0	0	248,773	0.723	0.208	2.402
2019-10-25	149.12	149.7	150.72	148.59	0	0	108,711	0.726	0.218	2.51
2019-10-24	148.32	149.39	150.36	147.96	0	0	140,370	0.727	0.221	2.487
2019-10-23	149.13	147.83	150.01	147.4	0	0	151,650	0.726	0.22	2.493
2019-10-22	149.99	149.3	151.9	149.21	0	0	216,126	0.727	0.221	2.508
2019-10-21	150.16	149.53	151.3	149.29	0	0	198,032	0.728	0.231	2.489
2019-10-18	149.99	149.6	151.37	147.93	0	0	306,759	0.729	0.235	2.533
2019-10-17	153.03	150.79	154.42	150.49	0	0	220,900	0.729	0.234	2.553
2019-10-16	152.13	152.18	153.3	150.48	0	0	216,566	0.73	0.233	2.566
2019-10-15	152.89	152.8	154.54	152.33	0	0	155,200	0.73	0.235	2.608
2019-10-14	154.34	152.53	155.65	152.44	0	0	181,552	0.731	0.237	2.625
2019-10-11	155.66	154.64	156.71	153.89	0	0	144,797	0.728	0.247	2.687
2019-10-10	152.52	154.34	155.31	152.24	0	0	156,100	0.73	0.252	2.666
2019-10-09	151.59	152.91	153.69	150.83	0	0	157,315	0.73	0.245	2.617
2019-10-08	152.27	151.09	153.29	150.75	0	0	148,700	0.73	0.241	2.582
2019-10-07	153.49	153.31	153.91	152.95	0	0	115,098	0.728	0.24	2.628
2019-10-04	154.27	154.05	154.54	151.75	0	0	182,286	0.727	0.242	2.627
2019-10-03	150.58	153.56	153.86	149.74	0	0	233,491	0.73	0.244	2.612
2019-10-02	150.97	150.94	151.99	149.16	0	0	269,137	0.729	0.241	2.584
2019-10-01	152.28	151.83	153.7	151.43	0	0	224,651	0.731	0.238	2.639
2019-09-30	149	152.5	152.77	148.64	0	0	338,260	0.732	0.235	2.605
2019-09-27	152.03	148.51	151.8	148.01	0	0	262,013	0.728	0.221	2.529
2019-09-26	155.11	151.8	155.96	151.13	0	0	322,104	0.727	0.227	2.567
2019-09-25	157.41	155.23	158.37	154.87	0	0	223,419	0.726	0.234	2.668
2019-09-24	156	157.58	158.21	155.48	0	0	175,545	0.73	0.245	2.673
2019-09-23	154.63	155.81	157.03	154.29	0	0	182,183	0.733	0.239	2.677
2019-09-20	158.03	155.07	158.46	154.94	0	0	227,220	0.733	0.233	2.66
2019-09-19	160.21	157.74	160.64	156.67	0	0	270,558	0.731	0.237	2.684
2019-09-18	159.6	160.21	160.46	158.55	0	0	320,286	0.732	0.241	2.72
2019-09-17	157.7	159.41	160.94	157.7	0	0	287,343	0.732	0.241	2.746
2019-09-16	154.24	157.92	158.21	153.98	0	0	363,494	0.732	0.237	2.744
2019-09-13	154.16	155.4	155.84	152.44	0	0	494,845	0.734	0.228	2.721
2019-09-12	152.74	154.04	155.22	152.23	0	0	502,200	0.733	0.223	2.688
2019-09-11	151.63	151.58	153.47	149.89	0	0	563,400	0.726	0.223	2.642
2019-09-10	156.54	150.02	156.97	148.51	0	0	885,300	0.725	0.218	2.639
2019-09-09	165.53	158.69	165.53	158.14	0	0	325,500	0.725	0.245	2.792
2019-09-06	165.88	165.35	168.28	165.25	0	0	161,400	0.725	0.262	2.911
2019-09-05	165	165.34	166.34	164.33	0	0	360,200	0.725	0.264	2.922
2019-09-04	164.7	163.82	165.12	163.29	0	0	260,300	0.725	0.262	2.904
2019-09-03	164.2	163.36	165.04	162.9	0	0	185,900	0.726	0.265	2.893
2019-08-30	166.1	165.05	167.51	163.89	0	0	193,800	0.726	0.265	2.912
2019-08-29	167.05	165.48	167.05	165.16	0	0	175,800	0.725	0.266	2.913
2019-08-28	164.27	165.54	165.85	163.35	0	0	134,600	0.728	0.268	2.925
2019-08-27	164.81	164.79	166.37	162.99	0	0	272,900	0.728	0.267	2.887
2019-08-26	163.5	163.87	164.43	162.86	0	0	121,700	0.73	0.259	2.832
2019-08-23	166.53	162.82	166.72	162.44	0	0	249,100	0.731	0.263	2.836
2019-08-22	165.21	166.75	167.02	163.53	0	0	244,700	0.727	0.276	2.868
2019-08-21	164.22	165.06	165.83	163.96	0	0	224,300	0.727	0.274	2.847
2019-08-20	161.22	163.13	164.02	160.3	0	0	417,600	0.726	0.271	2.822
2019-08-19	162.49	161.23	162.77	160.85	0	0	268,200	0.729	0.261	2.772
2019-08-16	158.68	160.61	160.73	158.02	0	0	283,600	0.732	0.259	2.762
2019-08-15	156.75	158.19	158.35	156.04	0	0	362,700	0.733	0.275	2.768
2019-08-14	154.72	156.22	156.76	153.25	0	0	345,900	0.732	0.27	2.735
2019-08-13	154.52	155.96	156.62	153.86	0	0	160,400	0.746	0.259	2.747
2019-08-12	154.51	154.09	156.36	153.71	0	0	160,400	0.747	0.252	2.781
2019-08-09	154	154.68	155.58	152.77	0	0	320,400	0.748	0.252	2.788
2019-08-08	153.46	155.25	155.78	152.43	0	0	205,600	0.748	0.252	2.814
2019-08-07	149.84	152.13	153.01	148.25	0	0	287,500	0.75	0.26	2.751
2019-08-06	149.15	150.91	151.37	148.49	0	0	380,500	0.75	0.247	2.697
2019-08-05	148.67	147.8	148.88	146.7	0	0	422,100	0.747	0.239	2.644
2019-08-02	148.6	149.56	150.83	146.36	0	0	376,700	0.755	0.229	2.679
2019-08-01	152.48	149.91	153.54	149.27	0	0	448,200	0.756	0.226	2.704
2019-07-31	153.9	152.07	154.21	151.11	0	0	363,100	0.754	0.226	2.728
2019-07-30	153.45	154.13	155.05	152.73	0	0	299,900	0.753	0.229	2.706
2019-07-29	156.35	153.99	157.31	153.86	0	0	264,500	0.753	0.226	2.674
2019-07-26	155.16	156.85	157.12	154.59	0	0	130,200	0.752	0.237	2.742
2019-07-25	155.57	154.6	155.85	154.2	0	0	151,800	0.751	0.23	2.712
2019-07-24	155.18	155.57	156.06	153.33	0	0	204,100	0.751	0.234	2.767
2019-07-23	153.25	155.46	155.51	152.06	0	0	283,800	0.752	0.232	2.753
2019-07-22	151.29	152.3	153.34	151.29	0	0	199,500	0.75	0.224	2.671
2019-07-19	154.26	151.1	154.64	151.04	0	0	286,000	0.749	0.223	2.693
2019-07-18	153.92	153.91	154.17	153.04	0	0	214,300	0.747	0.231	2.72
2019-07-17	154.95	154.14	155.7	153.92	0	0	165,400	0.748	0.231	2.809
2019-07-16	154.28	155.06	155.78	154.28	0	0	232,700	0.747	0.233	2.783
2019-07-15	153.1	154.68	155	152.15	0	0	190,000	0.748	0.227	2.781
2019-07-12	153.12	153.09	154.07	152.38	0	0	277,200	0.748	0.224	2.735
2019-07-11	151.41	152.99	153.5	151.1	0	0	305,500	0.748	0.223	2.756
2019-07-10	152.22	150.91	153.79	150.66	0	0	261,500	0.749	0.22	2.733
2019-07-09	151.81	151.62	151.81	150.54	0	0	386,200	0.75	0.222	2.74
2019-07-08	154.55	152.21	154.63	150.61	0	0	396,600	0.749	0.222	2.78
2019-07-05	153.6	154.8	154.8	151.99	0	0	185,400	0.746	0.233	2.799
2019-07-03	153.82	154.83	155	152.98	0	0	114,000	0.746	0.232	2.788
2019-07-02	153.79	153.04	154.37	151.96	0	0	211,800	0.749	0.237	2.776
2019-07-01	151.84	153.79	153.89	151.21	0	0	374,100	0.746	0.236	2.734
2019-06-28	149.75	150.87	151.73	149.71	0	0	655,900	0.74	0.227	2.704
2019-06-27	149.2	150	150.25	148.89	0	0	290,900	0.739	0.227	2.662
2019-06-26	149.42	148.96	150.02	148.09	0	0	233,000	0.733	0.227	2.65
2019-06-25	149.82	148.82	150.47	148.32	0	0	299,900	0.731	0.225	2.662
2019-06-24	148.49	149.84	150.15	147.35	0	0	242,700	0.732	0.218	2.697
2019-06-21	145.9	148.24	149.5	145.67	0	0	402,200	0.732	0.212	2.679
2019-06-20	146.84	146.2	146.84	143.84	0	0	284,800	0.736	0.219	2.658
2019-06-19	139.48	141.2	141.42	138.85	0	0	187,700	0.732	0.201	2.586
2019-06-18	140.5	139.52	140.5	139.36	0	0	132,700	0.732	0.199	2.536
2019-06-17	139.56	139.82	140.14	139.01	0	0	102,000	0.734	0.204	2.552
2019-06-14	139.99	140	140.46	139.23	0	0	95,500	0.733	0.206	2.548
2019-06-13	139.89	140	140.15	139.07	0	0	141,100	0.732	0.209	2.649
2019-06-12	138.54	139.39	139.9	138.28	0	0	133,200	0.732	0.208	2.629
2019-06-11	140.23	138.33	140.29	137.47	0	0	102,900	0.733	0.205	2.607
2019-06-10	140.76	139.76	141.15	139.34	0	0	118,700	0.732	0.208	2.622
2019-06-07	139.77	140.1	140.38	138.87	0	0	156,400	0.733	0.208	2.648
2019-06-06	138.57	139.26	139.75	137.92	0	0	167,900	0.733	0.208	2.642
2019-06-05	137.66	138.47	139.04	137.15	0	0	159,400	0.733	0.208	2.662
2019-06-04	137.63	137.49	137.67	135.97	0	0	123,600	0.733	0.208	2.701
2019-06-03	137.06	136.57	137.35	135.61	0	0	211,600	0.737	0.213	2.725
2019-05-31	135.08	137.06	137.5	134.18	0	0	216,700	0.737	0.212	2.771
2019-05-30	135.34	136.02	136.72	134.99	0	0	92,600	0.743	0.209	2.728
2019-05-29	136.01	135.36	136.5	134.66	0	0	124,500	0.743	0.206	2.713
2019-05-28	136.49	136.24	138	135.63	0	0	211,800	0.74	0.2	2.726
2019-05-24	135.01	136.07	136.99	135.01	0	0	266,700	0.742	0.2	2.703
2019-05-23	133.12	134.51	134.66	132.62	0	0	167,500	0.742	0.195	2.683
2019-05-22	132.94	133.88	134.63	132.93	0	0	115,600	0.745	0.187	2.666
2019-05-21	133.34	133.47	134.35	133.34	0	0	102,300	0.745	0.186	2.661
2019-05-20	133.48	132.56	133.77	132.25	0	0	191,100	0.745	0.19	2.654
2019-05-17	133.44	134.19	135.18	132.78	0	0	210,800	0.748	0.184	2.668
2019-05-16	131.97	134.21	134.65	131.76	0	0	197,500	0.746	0.178	2.682
2019-05-15	130.18	131.9	132.42	130.18	0	0	183,200	0.743	0.176	2.649
2019-05-14	128.65	131.06	131.76	128.65	0	0	175,900	0.743	0.179	2.672
2019-05-13	130.55	128.46	130.55	128	0	0	142,100	0.741	0.172	2.578
2019-05-10	131.16	132.27	132.79	130.23	0	0	290,700	0.733	0.175	2.639
2019-05-09	129.69	131.05	131.27	128.74	0	0	180,200	0.733	0.18	2.646
2019-05-08	129.52	130.29	130.52	127.94	0	0	235,200	0.733	0.174	2.643
2019-05-07	130.17	129.96	130.78	129.15	0	0	156,600	0.733	0.165	2.602
2019-05-06	128.28	130.47	131.09	128.28	0	0	146,000	0.734	0.168	2.616
2019-05-03	129.77	130.29	131.02	129.57	0	0	179,500	0.736	0.163	2.582
2019-05-02	128.67	130.41	130.42	128.02	0	0	246,900	0.738	0.167	2.526
2019-05-01	130.25	129.43	132.41	128.27	0	0	279,500	0.739	0.162	2.508
2019-04-30	127.69	128.15	128.97	127.57	0	0	253,300	0.741	0.157	2.494
2019-04-29	128.48	128.64	128.95	128.03	0	0	259,400	0.741	0.162	2.544
2019-04-26	128.08	128.15	128.44	127.1	0	0	109,900	0.741	0.167	2.54
2019-04-25	127.42	127.5	128.28	126.39	0	0	111,100	0.741	0.166	2.493
2019-04-24	128.02	127.61	128.66	127.06	0	0	141,500	0.741	0.167	2.503
2019-04-23	125.75	128.07	128.48	125.75	0	0	203,100	0.741	0.17	2.478
2019-04-22	125.09	125.71	125.86	124.89	0	0	152,100	0.739	0.162	2.466
2019-04-18	126.71	125.48	127.37	125.41	0	0	255,100	0.738	0.158	2.472
2019-04-17	127.45	126.15	127.81	125.2	0	0	270,500	0.738	0.16	2.534
2019-04-16	128.54	127.18	129.32	127.06	0	0	127,400	0.737	0.163	2.605
2019-04-15	127.84	128.06	128.85	127.22	0	0	176,300	0.737	0.167	2.655
2019-04-12	128.42	128.52	129.24	127.89	0	0	129,000	0.739	0.171	2.627
2019-04-11	128.28	128.2	128.77	127.68	0	0	129,600	0.738	0.171	2.631
2019-04-10	127.76	128.26	128.79	127.57	0	0	86,400	0.738	0.17	2.547
2019-04-09	127.19	127.47	128.59	127.19	0	0	111,500	0.738	0.169	2.491
2019-04-08	128.08	127.72	128.25	126.67	0	0	131,500	0.74	0.167	2.547
2019-04-05	128.35	128.43	128.78	127.72	0	0	152,200	0.742	0.174	2.541
2019-04-04	127.93	127.6	128	127.05	0	0	150,100	0.743	0.17	2.466
2019-04-03	127.13	127.86	128.22	126.5	0	0	168,400	0.743	0.169	2.426
2019-04-02	125.9	126.48	126.53	124.2	0	0	208,000	0.742	0.163	2.403
2019-04-01	127.16	125.75	127.75	124.58	0	0	275,100	0.741	0.171	2.415
2019-03-29	126.57	127.11	127.32	126.18	0	0	165,800	0.745	0.176	2.579
2019-03-28	124.38	126.1	126.19	124.38	0	0	151,200	0.746	0.177	2.588
2019-03-27	123.82	124.14	124.42	123.18	0	0	95,900	0.745	0.163	2.61
2019-03-26	124.04	124.22	124.57	123.19	0	0	142,300	0.745	0.166	2.662
2019-03-25	123.62	123.15	124.12	122.68	0	0	248,900	0.744	0.167	2.505
2019-03-22	125.35	123.9	125.35	123.68	0	0	177,800	0.744	0.166	2.529
2019-03-21	123.4	125.37	125.62	123.4	0	0	222,200	0.745	0.164	2.528
2019-03-20	126.42	123.95	126.52	123.65	0	0	199,200	0.743	0.155	2.466
2019-03-19	126.1	126.58	127.24	125.84	0	0	210,100	0.74	0.161	2.537
2019-03-18	125.67	125.86	126.32	124.83	0	0	314,100	0.741	0.162	2.549
2019-03-15	125.44	125.55	126.42	124.68	0	0	121,700	0.741	0.166	2.542
2019-03-14	125.8	125.09	126.17	124.37	0	0	211,900	0.741	0.164	2.521
2019-03-13	125.21	125.85	126.48	125.21	0	0	270,600	0.735	0.161	2.53
2019-03-12	124.44	125.07	125.73	123.45	0	0	169,600	0.735	0.161	2.498
2019-03-11	123.11	124.44	124.6	121.43	0	0	154,100	0.735	0.159	2.498
2019-03-08	122.13	122.57	123.6	121.48	0	0	241,500	0.734	0.156	2.439
2019-03-07	124.07	123.23	124.45	122.84	0	0	194,800	0.734	0.158	2.465
2019-03-06	125.2	124.54	125.31	124.42	0	0	200,200	0.733	0.161	2.502
2019-03-05	125.53	124.92	125.53	124.49	0	0	235,500	0.732	0.157	2.531
2019-03-04	125.21	124.99	125.3	123.95	0	0	262,200	0.733	0.159	2.54
2019-03-01	124.31	124.64	125.02	123.73	0	0	188,300	0.731	0.156	2.547
2019-02-28	123.2	124	125	123.2	0	0	216,100	0.732	0.155	2.501
2019-02-27	122.1	123.4	123.45	122.02	0	0	177,900	0.733	0.148	2.49
2019-02-26	122.46	122.54	123	122.16	0	0	160,400	0.734	0.147	2.49
2019-02-25	123.12	122.44	123.64	122.06	0	0	189,000	0.734	0.149	2.496
2019-02-22	122.29	123.1	123.65	122.27	0	0	208,400	0.735	0.15	2.534
2019-02-21	122.7	121.95	124.2	121.57	0	0	293,100	0.73	0.143	2.507
2019-02-20	122.15	122.57	122.78	120.91	0	0	351,800	0.73	0.15	2.573
2019-02-19	121	121.67	122.06	120.29	0	0	164,700	0.731	0.14	2.554
2019-02-15	119.7	121.14	121.82	119.69	0	0	208,200	0.729	0.137	2.517
2019-02-14	120.25	119.67	120.7	117.92	0	0	397,600	0.733	0.14	2.489
2019-02-13	120	120.98	123.61	118.51	0	0	585,900	0.724	0.137	2.52
2019-02-12	119.08	117.47	119.17	117.19	0	0	368,400	0.716	0.136	2.433
2019-02-11	118	117.92	118.49	117.18	0	0	242,900	0.72	0.143	2.48
2019-02-08	117.03	117.92	118.12	116.95	0	0	177,500	0.72	0.14	2.478
2019-02-07	117	117.83	120.51	116.89	0	0	216,000	0.725	0.132	2.489
2019-02-06	117.38	117.3	117.65	116.62	0	0	168,400	0.735	0.117	2.485
2019-02-05	116.3	116.98	117.12	115.87	0	0	158,000	0.735	0.105	2.501
2019-02-04	115.55	116.11	116.53	115.2	0	0	118,600	0.734	0.099	2.486
2019-02-01	115.5	116.11	116.28	114.85	0	0	192,900	0.736	0.099	2.534
2019-01-31	114.46	115.79	116.66	114.17	0	0	176,900	0.736	0.095	2.512
2019-01-30	114.38	114.08	116.04	113.36	0	0	111,300	0.754	0.106	2.443
2019-01-29	113.95	113.94	114.57	113.27	0	0	247,600	0.757	0.109	2.451
2019-01-28	113.47	113.87	114.45	113.28	0	0	125,400	0.756	0.11	2.447
2019-01-25	115.9	114.47	115.9	114.31	0	0	139,500	0.752	0.105	2.506
2019-01-24	115.14	115.2	115.86	114.87	0	0	201,500	0.751	0.114	2.473
2019-01-23	115.35	115.28	115.94	114.3	0	0	160,400	0.76	0.124	2.468
2019-01-22	116.55	114.99	117.28	114.34	0	0	211,600	0.759	0.119	2.429
2019-01-18	114.77	117.06	117.88	114.57	0	0	244,700	0.751	0.133	2.465
2019-01-17	113.34	114.39	114.89	113.34	0	0	160,500	0.748	0.129	2.441
2019-01-16	112.84	113.85	114.15	112.6	0	0	161,500	0.744	0.133	2.436
2019-01-15	110.13	112.56	113.81	109.76	0	0	214,500	0.755	0.143	2.414
2019-01-14	110.18	110.07	110.73	109.24	0	0	196,200	0.756	0.133	2.36
2019-01-11	110.86	110.57	111.43	110.36	0	0	203,800	0.754	0.128	2.361
2019-01-10	111.06	111.46	111.85	110.83	0	0	195,500	0.754	0.137	2.389
2019-01-09	111.49	111.44	112.43	110.98	0	0	225,700	0.755	0.137	2.379
2019-01-08	111.36	111.07	112.3	110.37	0	0	284,800	0.763	0.128	2.39
2019-01-07	109.56	110.75	111.55	109.56	0	0	158,800	0.763	0.131	2.393
2019-01-04	108.18	110.02	110.11	108.03	0	0	189,500	0.763	0.132	2.414
2019-01-03	109.62	107.49	109.93	107.42	0	0	195,300	0.772	0.124	2.341
2019-01-02	110.02	110.23	110.32	108.1	0	0	378,800	0.769	0.125	2.441
2018-12-31	111.95	111.45	112.27	110.29	0	0	202,500	0.771	0.127	2.414
2018-12-28	111.42	111.39	112.61	109.92	0	0	164,600	0.773	0.132	2.438
2018-12-27	107.22	111	111.07	107.22	0	0	230,300	0.773	0.134	2.403
2018-12-26	106.46	109.33	109.33	106.08	0	0	307,700	0.771	0.13	2.394
2018-12-24	106.92	105.39	107.03	105.15	0	0	136,500	0.785	0.148	2.284
2018-12-21	109.31	107.15	110.16	107.03	0	0	376,000	0.786	0.142	2.329
2018-12-20	109.45	108.95	110.48	108.18	0	0	362,200	0.784	0.141	2.349
2018-12-19	111.23	110.15	112.67	109.54	0	0	309,000	0.787	0.138	2.455
2018-12-18	110.5	111.34	112.09	110.5	0	0	276,500	0.786	0.139	2.488
2018-12-17	111.66	110.12	113.48	109.88	0	0	335,900	0.787	0.136	2.516
2018-12-14	113.61	111.89	114.31	111.74	0	0	303,900	0.786	0.134	2.588
2018-12-13	115.34	114	115.87	113.84	0	0	276,200	0.784	0.136	2.681
2018-12-12	115.27	115.36	116.67	114.84	0	0	235,500	0.785	0.138	2.669
2018-12-11	116	113.37	116.96	113.31	0	0	250,700	0.784	0.136	2.654
2018-12-10	115.66	114.9	115.66	114.04	0	0	228,800	0.784	0.14	2.67
2018-12-07	119.01	116.26	120.31	115.35	0	0	207,100	0.785	0.145	2.682
2018-12-06	120	119.26	120.35	116.7	0	0	210,200	0.781	0.148	2.744
2018-12-04	123.67	121.17	123.88	120.87	0	0	154,000	0.778	0.153	2.788
2018-12-03	122.99	123.75	123.93	121.81	0	0	357,300	0.781	0.153	2.842
2018-11-30	121.52	121.68	122.76	121.29	0	0	186,700	0.779	0.148	2.798
2018-11-29	118.11	121.35	122.63	117.72	0	0	616,500	0.779	0.148	2.757
2018-11-28	118.31	118.12	118.89	117.54	0	0	567,100	0.783	0.128	2.694
2018-11-27	117.45	117.9	118.4	117.45	0	0	270,700	0.791	0.129	2.65
2018-11-26	119.09	118.03	119.09	117.51	0	0	252,600	0.791	0.14	2.623
2018-11-23	117.4	118.14	119.05	117.4	0	0	60,200	0.796	0.15	2.625
2018-11-21	118.13	117.84	119.43	117.8	0	0	230,500	0.797	0.153	2.608
2018-11-20	117.92	117.29	118.78	117.2	0	0	279,700	0.796	0.149	2.599
2018-11-19	120.36	119	121.64	118.37	0	0	375,600	0.796	0.153	2.584
2018-11-16	117	120.2	120.22	116.87	0	0	169,300	0.798	0.154	2.675
2018-11-15	116.47	117.81	117.85	116	0	0	136,500	0.796	0.155	2.585
2018-11-14	118.53	117.46	119.68	117.16	0	0	272,200	0.797	0.157	2.586
2018-11-13	117.66	118.21	120.04	117.25	0	0	150,300	0.797	0.157	2.667
2018-11-12	121.45	117.35	122.01	117	0	0	346,100	0.798	0.152	2.66
2018-11-09	119	120.81	120.89	117	0	0	222,300	0.792	0.156	2.722
2018-11-08	117.41	118.3	118.65	116.87	0	0	292,900	0.798	0.148	2.601
2018-11-07	117	117.93	118.76	116.31	0	0	286,600	0.801	0.14	2.511
2018-11-06	115.58	116.32	116.93	114.35	0	0	151,000	0.802	0.162	2.473
2018-11-05	115.54	115.47	116.37	113.15	0	0	222,700	0.802	0.156	2.451
2018-11-02	112.8	115.93	117.93	112	0	0	479,300	0.803	0.16	2.46
2018-11-01	115.18	115.55	116.9	114.6	0	0	364,900	0.803	0.144	2.49
2018-10-31	114.79	114.91	116.64	114.78	0	0	255,300	0.801	0.141	2.471
2018-10-30	110.25	113.6	113.84	109.97	0	0	220,700	0.801	0.138	2.421
2018-10-29	113.68	110.35	114.42	109.34	0	0	322,600	0.795	0.131	2.383
2018-10-26	111.55	112.69	113.35	111.13	0	0	140,600	0.794	0.14	2.39
2018-10-25	110.86	113	113.39	110.75	0	0	170,200	0.799	0.131	2.396
2018-10-24	112.75	109.95	114.09	109.85	0	0	262,800	0.794	0.123	2.412
2018-10-23	112.1	112.9	113.38	111.32	0	0	253,300	0.798	0.134	2.479
2018-10-22	114.05	114.17	115.75	113.79	0	0	193,100	0.796	0.136	2.504
2018-10-19	114.72	113.73	114.83	112.68	0	0	98,900	0.801	0.12	2.481
2018-10-18	114.64	114.39	115.3	114.05	0	0	96,600	0.8	0.126	2.487
2018-10-17	116	114.86	116.42	114.12	0	0	138,900	0.803	0.119	2.505
2018-10-16	112.72	115.96	116.02	112.26	0	0	172,600	0.802	0.123	2.556
2018-10-15	112.83	112.19	114.4	112	0	0	128,700	0.799	0.123	2.473
2018-10-12	113.02	112.78	113.66	111.62	0	0	264,900	0.801	0.119	2.479
2018-10-11	112.17	111.14	112.85	110.23	0	0	287,200	0.8	0.116	2.445
2018-10-10	115.34	112.36	116.35	112.23	0	0	168,300	0.803	0.116	2.504
2018-10-09	114.39	115.68	116.42	114.09	0	0	174,000	0.801	0.113	2.668
2018-10-08	115.3	114.8	115.6	113.28	0	0	287,700	0.797	0.103	2.678