CBIZ, Inc. (CBZ)

CBIZ, Inc. (CBZ) Sec: Services Ind: Business Services
Peak: -1.31% 12m: 36.31% 6m: 32.26% ytd: 37.97% div: 0% beta: 0.704 alpha: 0.172 s: 2.433 (97.88)

Download Data

Date	Open	Close	High	Low	Dividend	Split	Volume	Beta	Alpha	Stability
2019-12-13	26.85	27.18	27.33	26.85	0	0	243,159	0.704	0.172	2.433
2019-12-12	26.93	26.97	27.18	26.87	0	0	127,213	0.703	0.178	2.412
2019-12-11	27.05	26.95	27.11	26.8	0	0	119,803	0.704	0.182	2.377
2019-12-10	26.89	27.07	27.15	26.86	0	0	253,226	0.705	0.192	2.405
2019-12-09	27.11	26.94	27.15	26.79	0	0	221,774	0.705	0.189	2.332
2019-12-06	27.1	27	27.44	26.89	0	0	310,636	0.705	0.19	2.396
2019-12-05	26.85	27.01	27.04	26.55	0	0	291,968	0.71	0.206	2.342
2019-12-04	26.96	26.85	27.1	26.71	0	0	300,600	0.71	0.209	2.363
2019-12-03	26.66	26.81	26.85	26.5	0	0	167,264	0.711	0.207	2.314
2019-12-02	26.96	26.88	26.99	26.66	0	0	156,900	0.712	0.2	2.332
2019-11-29	26.91	26.86	27.07	26.86	0	0	50,093	0.713	0.204	2.325
2019-11-27	26.85	27.01	27.19	26.81	0	0	172,357	0.713	0.203	2.346
2019-11-26	26.49	26.73	26.98	26.49	0	0	251,638	0.713	0.199	2.298
2019-11-25	25.94	26.49	26.52	25.94	0	0	294,355	0.712	0.197	2.277
2019-11-22	26.03	25.88	26.03	25.79	0	0	116,100	0.71	0.194	2.187
2019-11-21	26.49	25.98	26.5	25.97	0	0	80,278	0.71	0.196	2.249
2019-11-20	26.21	26.38	26.65	26.2	0	0	204,100	0.709	0.208	2.28
2019-11-19	26.22	26.27	26.55	26.13	0	0	193,200	0.709	0.202	2.294
2019-11-18	26.34	26.28	26.45	26.15	0	0	104,500	0.708	0.212	2.302
2019-11-15	26.99	26.46	27.04	26.28	0	0	362,700	0.707	0.215	2.291
2019-11-14	26.59	26.8	26.91	26.45	0	0	269,000	0.71	0.226	2.291
2019-11-13	26.7	26.59	26.84	26.47	0	0	231,900	0.709	0.239	2.291
2019-11-12	26.53	26.86	26.99	26.42	0	0	227,506	0.709	0.245	2.255
2019-11-11	26.68	26.45	26.68	26.35	0	0	139,200	0.715	0.252	2.207
2019-11-08	26.66	26.73	26.89	26.57	0	0	105,000	0.713	0.246	2.198
2019-11-07	26.75	26.74	26.95	26.5	0	0	172,200	0.714	0.249	2.203
2019-11-06	26.66	26.7	26.95	26.46	0	0	159,692	0.714	0.249	2.21
2019-11-05	27.06	26.55	27.06	26.49	0	0	184,874	0.716	0.238	2.205
2019-11-04	26.95	26.87	27.17	26.72	0	0	216,132	0.722	0.222	2.225
2019-11-01	27.4	26.98	27.54	26.93	0	0	286,000	0.713	0.254	2.232
2019-10-31	27.73	27.37	27.78	27	0	0	372,051	0.655	0.272	2.271
2019-10-30	25.78	27.54	28.13	25.78	0	0	674,400	0.716	0.269	2.344
2019-10-29	25.49	25.38	25.66	25.24	0	0	200,600	0.712	0.233	2.138
2019-10-28	25.35	25.53	25.78	25.29	0	0	240,361	0.712	0.23	2.11
2019-10-25	25.22	25.25	25.5	25.07	0	0	193,732	0.712	0.227	2.181
2019-10-24	24.95	25.16	25.25	24.79	0	0	297,484	0.712	0.23	2.284
2019-10-23	25.5	24.95	25.55	24.84	0	0	256,600	0.712	0.223	2.256
2019-10-22	25.03	25.7	25.74	25.03	0	0	209,769	0.713	0.238	2.357
2019-10-21	24.63	25.08	25.27	24.63	0	0	178,390	0.715	0.226	2.269
2019-10-18	23.95	24.48	24.52	23.95	0	0	98,473	0.712	0.216	2.196
2019-10-17	23.9	24.03	24.1	23.84	0	0	195,800	0.715	0.201	2.206
2019-10-16	23.63	23.8	23.89	23.49	0	0	166,014	0.715	0.203	2.14
2019-10-15	23.67	23.62	23.7	23.42	0	0	164,800	0.716	0.197	2.126
2019-10-14	23.64	23.54	23.7	23.43	0	0	186,600	0.717	0.206	2.171
2019-10-11	23.61	23.72	23.95	23.54	0	0	110,158	0.716	0.209	2.228
2019-10-10	23.32	23.36	23.49	23.24	0	0	83,800	0.715	0.205	2.28
2019-10-09	23.33	23.22	23.35	23.03	0	0	86,797	0.715	0.201	2.26
2019-10-08	23.24	23.12	23.27	22.88	0	0	360,974	0.716	0.198	2.245
2019-10-07	23.26	23.32	23.4	23.09	0	0	129,986	0.716	0.198	2.292
2019-10-04	23.27	23.27	23.36	23.09	0	0	175,122	0.716	0.198	2.24
2019-10-03	23.49	23.25	23.49	23.08	0	0	191,773	0.719	0.202	2.23
2019-10-02	23.45	23.44	23.58	23.31	0	0	331,651	0.722	0.21	2.252
2019-10-01	23.56	23.66	23.8	23.48	0	0	275,447	0.724	0.207	2.336
2019-09-30	23.4	23.5	23.64	23.29	0	0	303,800	0.728	0.202	2.318
2019-09-27	23.61	23.33	23.82	23.32	0	0	244,900	0.726	0.195	2.286
2019-09-26	23.89	23.59	23.92	23.47	0	0	325,000	0.726	0.196	2.292
2019-09-25	24.25	23.93	24.32	23.92	0	0	599,800	0.726	0.199	2.294
2019-09-24	24.45	24.21	24.57	24.17	0	0	745,900	0.73	0.214	2.285
2019-09-23	24.43	24.47	24.58	24.36	0	0	374,800	0.728	0.215	2.361
2019-09-20	24.44	24.58	24.69	24.28	0	0	693,100	0.728	0.22	2.35
2019-09-19	24.1	24.31	24.34	24.07	0	0	242,700	0.729	0.214	2.346
2019-09-18	23.96	24.01	24.08	23.78	0	0	239,200	0.73	0.207	2.194
2019-09-17	23.43	24	24.04	23.43	0	0	227,100	0.73	0.208	2.211
2019-09-16	23.21	23.56	23.57	23.15	0	0	144,700	0.73	0.195	2.149
2019-09-13	23.57	23.45	23.76	23.31	0	0	117,000	0.735	0.185	2.156
2019-09-12	23.12	23.43	23.48	23.06	0	0	152,600	0.734	0.184	2.147
2019-09-11	23.32	23.03	23.36	23.03	0	0	389,700	0.741	0.17	2.102
2019-09-10	23.1	23.18	23.59	22.85	0	0	204,500	0.742	0.175	2.11
2019-09-09	23.14	23.06	23.14	22.75	0	0	164,200	0.742	0.19	2.112
2019-09-06	23.18	23.02	23.25	22.92	0	0	123,300	0.742	0.189	2.106
2019-09-05	22.99	23.17	23.53	22.91	0	0	132,300	0.742	0.191	2.113
2019-09-04	22.93	22.82	23.05	22.72	0	0	201,800	0.74	0.185	2.09
2019-09-03	22.25	22.69	22.71	22.11	0	0	198,600	0.741	0.184	2.058
2019-08-30	22.69	22.34	22.79	22.2	0	0	124,900	0.744	0.178	2.004
2019-08-29	22.66	22.56	22.69	22.47	0	0	264,400	0.742	0.176	2.035
2019-08-28	22.61	22.52	22.72	22.41	0	0	109,800	0.745	0.173	2.061
2019-08-27	22.97	22.67	22.97	22.59	0	0	164,200	0.747	0.178	2.063
2019-08-26	22.72	22.8	22.89	22.5	0	0	114,600	0.746	0.18	2.107
2019-08-23	22.91	22.54	22.94	22.4	0	0	222,200	0.745	0.178	2.065
2019-08-22	23.17	22.9	23.22	22.89	0	0	438,000	0.747	0.177	2.091
2019-08-21	23.14	23.16	23.2	22.91	0	0	144,300	0.746	0.188	2.102
2019-08-20	23.29	23.01	23.31	23	0	0	88,000	0.747	0.193	2.115
2019-08-19	23.2	23.34	23.46	23.1	0	0	224,000	0.745	0.195	2.13
2019-08-16	23.06	23.16	23.24	23.02	0	0	130,900	0.746	0.194	2.118
2019-08-15	22.95	23.05	23.12	22.94	0	0	105,800	0.748	0.197	2.15
2019-08-14	23.08	22.91	23.18	22.86	0	0	277,200	0.748	0.197	2.101
2019-08-13	22.95	23.38	23.48	22.95	0	0	176,700	0.749	0.202	2.152
2019-08-12	23.12	23	23.27	22.91	0	0	86,900	0.747	0.204	2.126
2019-08-09	23.14	23.12	23.17	22.87	0	0	162,700	0.748	0.204	2.12
2019-08-08	22.99	23.24	23.35	22.91	0	0	146,000	0.748	0.195	2.144
2019-08-07	22.61	22.88	23.03	22.54	0	0	96,300	0.75	0.199	2.1
2019-08-06	22.83	22.85	22.98	22.53	0	0	177,500	0.75	0.2	2.098
2019-08-05	22.95	22.83	23.13	22.7	0	0	235,400	0.753	0.209	2.078
2019-08-02	23.16	23.28	23.42	22.68	0	0	224,900	0.755	0.208	2.231
2019-08-01	23.37	23.12	23.71	23.01	0	0	497,500	0.757	0.207	2.26
2019-07-31	23.3	23.37	24.02	23.3	0	0	351,300	0.755	0.202	2.261
2019-07-30	22.54	22.99	23	22.47	0	0	167,700	0.761	0.19	2.192
2019-07-29	22.76	22.64	22.76	22.37	0	0	240,300	0.762	0.184	2.128
2019-07-26	22.15	22.65	22.73	22.15	0	0	184,300	0.762	0.186	2.105
2019-07-25	21.96	22.14	22.19	21.74	0	0	766,000	0.76	0.177	2.006
2019-07-24	21.43	21.89	21.91	21.34	0	0	155,800	0.763	0.175	1.956
2019-07-23	21.21	21.5	21.52	21.16	0	0	116,200	0.763	0.163	1.896
2019-07-22	21.58	21.15	21.61	21.07	0	0	288,800	0.762	0.159	1.876
2019-07-19	21.32	21.58	21.65	21.28	0	0	195,500	0.762	0.176	1.928
2019-07-18	20.99	21.35	21.41	20.9	0	0	254,100	0.764	0.165	1.872
2019-07-17	20.77	21.08	21.1	20.7	0	0	134,000	0.763	0.162	1.912
2019-07-16	20.62	20.83	21.06	20.58	0	0	164,900	0.765	0.152	1.858
2019-07-15	20.45	20.65	21.01	20.42	0	0	164,000	0.766	0.151	1.84
2019-07-12	19.79	20.5	20.56	19.79	0	0	326,600	0.765	0.147	1.808
2019-07-11	19.55	19.86	19.86	19.36	0	0	267,700	0.764	0.142	1.74
2019-07-10	19.69	19.58	19.92	19.57	0	0	154,000	0.763	0.137	1.682
2019-07-09	19.81	19.7	19.87	19.57	0	0	131,300	0.764	0.139	1.657
2019-07-08	19.95	19.93	19.99	19.77	0	0	142,600	0.765	0.146	1.67
2019-07-05	19.83	20	20.04	19.64	0	0	105,800	0.764	0.147	1.683
2019-07-03	19.84	19.9	19.94	19.5	0	0	58,500	0.765	0.145	1.597
2019-07-02	19.88	19.73	19.93	19.57	0	0	98,500	0.769	0.15	1.572
2019-07-01	19.74	19.88	19.93	19.5	0	0	154,300	0.769	0.155	1.601
2019-06-28	19.57	19.59	19.87	19.53	0	0	519,200	0.763	0.146	1.619
2019-06-27	19.38	19.61	19.63	19.29	0	0	214,100	0.776	0.133	1.654
2019-06-26	19.64	19.42	19.68	19.2	0	0	173,500	0.778	0.128	1.62
2019-06-25	19.85	19.62	19.85	19.57	0	0	127,600	0.781	0.137	1.65
2019-06-24	20.09	19.8	20.21	19.8	0	0	107,300	0.781	0.132	1.681
2019-06-21	20.27	20.09	20.28	20.05	0	0	684,300	0.781	0.142	1.709
2019-06-20	20.44	20.4	20.48	20.18	0	0	181,000	0.781	0.148	1.759
2019-06-19	20.14	20.36	20.4	19.97	0	0	138,300	0.782	0.149	1.794
2019-06-18	20.43	20.14	20.56	20.08	0	0	189,200	0.781	0.146	1.737
2019-06-17	20.46	20.37	20.62	20.3	0	0	121,900	0.785	0.152	1.803
2019-06-14	20.54	20.37	20.55	20.28	0	0	151,800	0.785	0.154	1.845
2019-06-13	20.4	20.55	20.55	20.39	0	0	188,900	0.785	0.157	1.86
2019-06-12	20.32	20.38	20.39	20.11	0	0	146,600	0.784	0.156	1.806
2019-06-11	20.65	20.31	20.8	20.25	0	0	119,000	0.784	0.151	1.774
2019-06-10	20.33	20.56	20.58	20.24	0	0	190,300	0.785	0.16	1.781
2019-06-07	20.21	20.27	20.38	20.03	0	0	170,000	0.784	0.152	1.741
2019-06-06	20.64	20.31	20.78	20.2	0	0	157,600	0.786	0.155	1.761
2019-06-05	20.25	20.65	20.85	20.24	0	0	265,900	0.788	0.164	1.828
2019-06-04	20.22	20.23	20.31	20.1	0	0	209,200	0.786	0.158	1.834
2019-06-03	19.88	20.05	20.13	19.79	0	0	318,000	0.79	0.164	1.871
2019-05-31	19.6	19.8	19.84	19.52	0	0	127,700	0.791	0.158	1.82
2019-05-30	19.61	19.75	19.75	19.55	0	0	270,300	0.794	0.152	1.766
2019-05-29	19.65	19.63	19.79	19.54	0	0	197,300	0.794	0.154	1.752
2019-05-28	19.76	19.74	19.84	19.69	0	0	149,700	0.794	0.155	1.773
2019-05-24	19.93	19.81	19.93	19.65	0	0	85,200	0.794	0.154	1.738
2019-05-23	20.06	19.82	20.19	19.75	0	0	175,500	0.794	0.153	1.777
2019-05-22	19.86	20.16	20.26	19.77	0	0	298,100	0.794	0.162	1.824
2019-05-21	19.69	19.86	19.87	19.69	0	0	223,900	0.795	0.154	1.787
2019-05-20	19.6	19.64	19.81	19.57	0	0	125,300	0.794	0.168	1.78
2019-05-17	19.63	19.73	19.83	19.63	0	0	117,300	0.801	0.153	1.764
2019-05-16	19.78	19.78	19.96	19.64	0	0	127,800	0.8	0.151	1.775
2019-05-15	19.27	19.67	19.68	19.19	0	0	164,700	0.8	0.153	1.773
2019-05-14	19.41	19.43	19.53	19.27	0	0	138,100	0.799	0.151	1.775
2019-05-13	19.52	19.41	19.53	19.35	0	0	132,200	0.802	0.149	1.726
2019-05-10	19.48	19.8	19.84	19.43	0	0	141,700	0.802	0.152	1.73
2019-05-09	19.6	19.52	19.68	19.43	0	0	212,900	0.802	0.146	1.74
2019-05-08	19.86	19.65	19.95	19.63	0	0	211,300	0.801	0.146	1.776
2019-05-07	19.82	19.83	20.02	19.73	0	0	120,400	0.801	0.146	1.786
2019-05-06	19.82	20	20.05	19.73	0	0	158,400	0.8	0.151	1.817
2019-05-03	20	20.01	20.13	19.98	0	0	108,900	0.8	0.151	1.796
2019-05-02	19.82	19.97	20.16	19.72	0	0	258,600	0.801	0.154	1.765
2019-05-01	19.37	19.83	19.86	19.31	0	0	533,600	0.802	0.147	1.744
2019-04-30	19.51	19.31	19.62	19.28	0	0	329,200	0.802	0.145	1.704
2019-04-29	19.42	19.48	19.78	19.38	0	0	320,900	0.802	0.151	1.743
2019-04-26	19.59	19.43	19.61	19.31	0	0	190,500	0.802	0.15	1.778
2019-04-25	19.71	19.5	20.16	19.48	0	0	372,300	0.803	0.153	1.751
2019-04-24	20.55	20.57	20.69	20.48	0	0	93,400	0.802	0.175	1.823
2019-04-23	20.32	20.62	20.65	20.32	0	0	107,800	0.803	0.171	1.776
2019-04-22	20.57	20.32	20.61	20.23	0	0	133,300	0.802	0.164	1.716
2019-04-18	20.54	20.69	20.75	20.52	0	0	98,500	0.802	0.172	1.752
2019-04-17	20.73	20.59	20.73	20.46	0	0	122,800	0.801	0.169	1.74
2019-04-16	20.87	20.69	21.01	20.58	0	0	139,900	0.8	0.182	1.772
2019-04-15	20.58	20.84	20.84	20.52	0	0	255,000	0.8	0.182	1.816
2019-04-12	20.26	20.58	20.58	20.23	0	0	184,400	0.804	0.184	1.808
2019-04-11	20.22	20.32	20.38	20.22	0	0	137,800	0.802	0.178	1.779
2019-04-10	19.8	20.24	20.3	19.8	0	0	172,600	0.802	0.177	1.702
2019-04-09	20.25	19.98	20.38	19.95	0	0	168,000	0.801	0.172	1.608
2019-04-08	20.1	20.41	20.41	20.03	0	0	138,200	0.803	0.173	1.703
2019-04-05	20.12	20.12	20.15	19.98	0	0	458,500	0.801	0.165	1.715
2019-04-04	20.4	20.12	20.44	20.04	0	0	124,900	0.805	0.157	1.639
2019-04-03	20.5	20.41	20.76	20.39	0	0	157,100	0.805	0.169	1.643
2019-04-02	20.4	20.43	20.45	20.24	0	0	165,600	0.805	0.171	1.642
2019-04-01	20.38	20.41	20.51	20.21	0	0	126,900	0.806	0.166	1.651
2019-03-29	20.25	20.24	20.42	20.12	0	0	215,300	0.806	0.167	1.651
2019-03-28	19.92	20.2	20.23	19.86	0	0	204,700	0.811	0.177	1.671
2019-03-27	19.86	19.92	20.03	19.81	0	0	158,700	0.81	0.171	1.641
2019-03-26	19.9	19.99	20.02	19.83	0	0	151,700	0.81	0.172	1.618
2019-03-25	19.02	19.76	19.82	19.02	0	0	214,600	0.812	0.162	1.575
2019-03-22	19.66	19.07	19.79	19.06	0	0	200,900	0.813	0.144	1.509
2019-03-21	19.74	19.8	20.02	19.72	0	0	224,300	0.804	0.155	1.536
2019-03-20	19.99	19.82	20.07	19.79	0	0	249,400	0.805	0.153	1.564
2019-03-19	20.05	19.97	20.14	19.95	0	0	259,200	0.804	0.155	1.604
2019-03-18	19.95	20.05	20.24	19.82	0	0	224,400	0.805	0.162	1.662
2019-03-15	20.04	19.97	20.2	19.92	0	0	458,400	0.805	0.165	1.696
2019-03-14	20.32	20.06	20.32	19.99	0	0	165,400	0.806	0.164	1.687
2019-03-13	20.16	20.29	20.42	20.14	0	0	168,000	0.799	0.162	1.679
2019-03-12	20.33	20.04	20.45	20.01	0	0	170,600	0.798	0.148	1.574
2019-03-11	20.27	20.34	20.41	20.21	0	0	164,900	0.798	0.15	1.598
2019-03-08	19.99	20.23	20.24	19.97	0	0	136,100	0.798	0.156	1.578
2019-03-07	20.33	19.99	20.36	19.95	0	0	193,900	0.798	0.151	1.559
2019-03-06	20.79	20.4	20.82	20.39	0	0	140,600	0.795	0.154	1.608
2019-03-05	20.77	20.75	20.82	20.57	0	0	158,200	0.793	0.156	1.661
2019-03-04	20.91	20.67	21.06	20.65	0	0	140,800	0.793	0.156	1.646
2019-03-01	20.63	20.91	20.95	20.57	0	0	375,300	0.779	0.151	1.7
2019-02-28	20.7	20.63	20.78	20.58	0	0	165,900	0.777	0.148	1.678
2019-02-27	20.71	20.68	20.8	20.5	0	0	101,400	0.776	0.154	1.678
2019-02-26	21.27	20.72	21.27	20.71	0	0	121,900	0.775	0.153	1.695
2019-02-25	21.41	21.22	21.58	21.21	0	0	197,300	0.775	0.165	1.76
2019-02-22	21.3	21.34	21.43	21.18	0	0	187,400	0.775	0.168	1.764
2019-02-21	21.31	21.21	21.44	21.09	0	0	224,100	0.774	0.166	1.759
2019-02-20	21.25	21.3	21.48	21.07	0	0	297,700	0.774	0.158	1.778
2019-02-19	20.76	21.36	21.46	20.76	0	0	383,500	0.773	0.165	1.805
2019-02-15	20.5	20.99	21.09	20.5	0	0	667,800	0.768	0.154	1.728
2019-02-14	20.15	20.43	20.73	20.15	0	0	423,600	0.764	0.147	1.709
2019-02-13	20.4	20.09	20.6	19.42	0	0	287,200	0.759	0.134	1.676
2019-02-12	20.56	20.54	20.68	20	0	0	248,500	0.756	0.151	1.732
2019-02-11	20.27	20.42	20.43	20.19	0	0	101,900	0.757	0.151	1.716
2019-02-08	19.98	20.26	20.34	19.98	0	0	178,800	0.757	0.146	1.782
2019-02-07	19.91	20.08	20.18	19.91	0	0	143,300	0.75	0.152	1.765
2019-02-06	19.92	20.03	20.14	19.85	0	0	129,500	0.744	0.157	1.78
2019-02-05	20.01	19.98	20.17	19.85	0	0	128,100	0.744	0.156	1.785
2019-02-04	19.43	20.02	20.04	19.43	0	0	251,700	0.746	0.162	1.768
2019-02-01	19.66	19.53	19.84	19.49	0	0	319,600	0.74	0.158	1.704
2019-01-31	19.51	19.6	19.79	19.51	0	0	185,300	0.74	0.161	1.683
2019-01-30	19.57	19.55	19.79	19.43	0	0	210,800	0.743	0.165	1.659
2019-01-29	19.59	19.5	19.68	19.4	0	0	117,900	0.746	0.169	1.652
2019-01-28	19.72	19.6	19.79	19.54	0	0	182,100	0.745	0.173	1.635
2019-01-25	20.15	19.88	20.25	19.86	0	0	95,500	0.743	0.177	1.665
2019-01-24	20.01	20.05	20.16	19.94	0	0	110,700	0.747	0.18	1.627
2019-01-23	19.96	19.99	20.13	19.92	0	0	121,100	0.748	0.18	1.559
2019-01-22	20.11	20.03	20.41	19.95	0	0	144,500	0.748	0.182	1.571
2019-01-18	20.45	20.26	20.56	20.22	0	0	210,400	0.744	0.19	1.625
2019-01-17	20.12	20.34	20.45	20.12	0	0	117,100	0.747	0.195	1.647
2019-01-16	20.16	20.22	20.32	20.1	0	0	239,000	0.746	0.196	1.667
2019-01-15	20.14	20.14	20.32	20.07	0	0	129,700	0.743	0.193	1.647
2019-01-14	20.21	20.13	20.47	19.99	0	0	183,100	0.749	0.191	1.654
2019-01-11	20.08	20.33	20.36	20.08	0	0	163,000	0.751	0.201	1.662
2019-01-10	20.28	20.2	20.39	20.13	0	0	170,300	0.751	0.198	1.652
2019-01-09	20.13	20.41	20.55	20.1	0	0	237,600	0.752	0.205	1.703
2019-01-08	20.01	20.1	20.17	19.84	0	0	130,500	0.747	0.202	1.693
2019-01-07	20.11	19.97	20.46	19.81	0	0	243,300	0.744	0.209	1.593
2019-01-04	19.85	19.96	20.04	19.73	0	0	285,900	0.744	0.211	1.612
2019-01-03	19.79	19.56	19.84	19.29	0	0	235,200	0.749	0.21	1.574
2019-01-02	19.47	19.87	19.9	19.4	0	0	347,800	0.753	0.203	1.611
2018-12-31	19.69	19.7	19.89	19.33	0	0	244,500	0.754	0.197	1.535
2018-12-28	19.55	19.55	19.87	19.4	0	0	188,400	0.754	0.198	1.49
2018-12-27	19.18	19.44	19.5	19.01	0	0	234,000	0.754	0.193	1.452
2018-12-26	18.94	19.47	19.48	18.65	0	0	190,000	0.756	0.197	1.457
2018-12-24	18.83	18.8	18.96	18.64	0	0	119,000	0.757	0.194	1.399
2018-12-21	18.77	19.01	19.16	18.64	0	0	401,600	0.761	0.189	1.447
2018-12-20	19.09	18.76	19.19	18.66	0	0	203,500	0.771	0.171	1.447
2018-12-19	19.51	19.07	19.59	19.01	0	0	169,700	0.768	0.174	1.481
2018-12-18	19.65	19.49	19.66	19.36	0	0	173,500	0.764	0.18	1.525
2018-12-17	19.74	19.47	19.9	19.37	0	0	241,200	0.763	0.179	1.489
2018-12-14	19.77	19.74	20	19.57	0	0	154,000	0.763	0.18	1.491
2018-12-13	20.13	19.94	20.32	19.7	0	0	212,000	0.765	0.177	1.583
2018-12-12	20.05	20.16	20.36	19.88	0	0	151,000	0.773	0.172	1.606
2018-12-11	20.01	19.82	20.16	19.7	0	0	109,700	0.771	0.164	1.57
2018-12-10	19.93	19.78	19.98	19.58	0	0	154,900	0.772	0.16	1.561
2018-12-07	19.93	19.93	20.09	19.82	0	0	112,300	0.772	0.164	1.563
2018-12-06	19.82	19.93	19.96	19.46	0	0	219,300	0.78	0.159	1.57
2018-12-04	21.05	19.93	21.05	19.86	0	0	163,800	0.777	0.157	1.627
2018-12-03	21.2	21.03	21.2	20.78	0	0	165,400	0.759	0.169	1.732
2018-11-30	21.05	21.09	21.15	20.88	0	0	127,200	0.76	0.175	1.741
2018-11-29	21.43	21.05	21.6	21.04	0	0	87,200	0.762	0.179	1.666
2018-11-28	20.46	21.58	21.67	20.33	0	0	319,500	0.759	0.195	1.718
2018-11-27	20.35	20.37	20.49	20.21	0	0	492,700	0.739	0.183	1.609
2018-11-26	20.62	20.45	20.65	20.34	0	0	115,200	0.74	0.184	1.612
2018-11-23	20.47	20.48	20.68	20.3	0	0	64,000	0.744	0.192	1.607
2018-11-21	20.47	20.62	20.73	20.29	0	0	129,900	0.744	0.195	1.602
2018-11-20	20.49	20.47	20.79	20.3	0	0	205,200	0.744	0.193	1.607
2018-11-19	20.88	20.64	20.88	20.31	0	0	144,000	0.746	0.191	1.607
2018-11-16	21.08	20.94	21.08	20.68	0	0	175,500	0.748	0.197	1.617
2018-11-15	21.2	21.17	21.39	21.1	0	0	152,700	0.748	0.2	1.636
2018-11-14	21.96	21.3	21.96	21.28	0	0	142,100	0.747	0.201	1.636
2018-11-13	21.9	21.85	22.18	21.78	0	0	197,900	0.743	0.211	1.685
2018-11-12	22.02	21.81	22.02	21.65	0	0	126,700	0.744	0.209	1.69
2018-11-09	22.05	21.98	22.05	21.64	0	0	96,300	0.747	0.204	1.695
2018-11-08	22.14	22.06	22.17	21.95	0	0	75,600	0.747	0.201	1.758
2018-11-07	21.82	22.14	22.15	21.71	0	0	119,900	0.75	0.196	1.849
2018-11-06	22.01	21.73	22.15	21.7	0	0	130,500	0.748	0.203	1.792
2018-11-05	22.08	22.08	22.3	21.8	0	0	140,500	0.752	0.208	1.843
2018-11-02	22.1	22.11	22.18	21.8	0	0	180,400	0.753	0.207	1.858
2018-11-01	22.31	21.97	22.31	21.76	0	0	253,900	0.753	0.196	1.876
2018-10-31	23.12	22.18	23.12	21.66	0	0	365,800	0.757	0.203	1.907
2018-10-30	22.22	22.8	22.95	22.22	0	0	294,800	0.766	0.214	1.969
2018-10-29	22.23	22.22	22.47	22.01	0	0	193,300	0.763	0.19	1.902
2018-10-26	22.09	22.01	22.37	21.76	0	0	187,000	0.769	0.191	1.909
2018-10-25	22	22.24	22.31	21.94	0	0	178,700	0.771	0.182	1.977
2018-10-24	22.31	21.93	22.46	21.91	0	0	215,900	0.772	0.181	1.928
2018-10-23	22.41	22.38	22.54	22.04	0	0	106,300	0.774	0.182	2.012
2018-10-22	22.44	22.65	22.78	22.44	0	0	118,500	0.77	0.183	2.118
2018-10-19	22.31	22.36	22.48	22.27	0	0	126,300	0.772	0.177	2.048
2018-10-18	22.59	22.36	22.76	22.28	0	0	86,100	0.771	0.181	2.075
2018-10-17	22.82	22.73	22.82	22.46	0	0	100,800	0.769	0.183	2.141
2018-10-16	22.73	22.91	22.95	22.48	0	0	184,500	0.768	0.182	2.143
2018-10-15	22.4	22.62	22.72	22.02	0	0	148,800	0.775	0.188	2.136
2018-10-12	22.74	22.46	22.9	22.27	0	0	251,000	0.775	0.189	2.141
2018-10-11	23.34	22.47	23.46	22.45	0	0	289,000	0.782	0.184	2.13
2018-10-10	23.94	23.46	23.97	23.23	0	0	305,400	0.769	0.204	2.279
2018-10-09	23.81	23.98	24.2	23.81	0	0	274,700	0.771	0.206	2.39
2018-10-08	23.9	23.92	24.01	23.71	0	0	259,200	0.772	0.206	2.373