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) |
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 |