Experian plc (EXPGY)

Experian plc (EXPGY) Sec: Industrials Ind: Business Services
Peak: -1.04% 12m: 38.79% 6m: 10.11% ytd: 38.27% div: 1.42% beta: 0.67 alpha: 0.145 s: 2.409 (97.63)

Download Data

Date	Open	Close	High	Low	Dividend	Split	Volume	Beta	Alpha	Stability
2019-12-13	32.61	32.85	32.87	32.61	0	0	78,492	0.67	0.145	2.409
2019-12-12	32.38	32.41	32.62	32.15	0	0	76,817	0.67	0.139	2.38
2019-12-11	32.19	32.25	32.31	32.17	0	0	125,200	0.671	0.141	2.286
2019-12-10	32.31	32.31	32.49	32.29	0	0	67,800	0.671	0.136	2.274
2019-12-09	32.29	32.41	32.42	32.29	0	0	54,100	0.67	0.137	2.256
2019-12-06	32.49	32.48	32.53	32.31	0	0	58,200	0.67	0.133	2.243
2019-12-05	32.09	32.36	32.37	32.09	0	0	47,700	0.669	0.129	2.241
2019-12-04	32.13	32.32	32.32	32.13	0	0	49,100	0.669	0.135	2.199
2019-12-03	32.29	32.27	32.35	32.09	0	0	68,900	0.668	0.139	2.208
2019-12-02	32.94	32.8	32.94	32.63	0	0	65,400	0.666	0.147	2.282
2019-11-29	33.05	33.2	33.25	33.04	0	0	43,500	0.665	0.155	2.448
2019-11-27	32.94	33.14	33.14	32.84	0	0	74,500	0.665	0.156	2.451
2019-11-26	32.8	32.93	32.94	32.73	0	0	77,500	0.666	0.161	2.388
2019-11-25	33.07	33.08	33.33	33.02	0	0	80,700	0.666	0.162	2.431
2019-11-22	32.09	32.24	32.29	32.03	0	0	91,800	0.663	0.153	2.378
2019-11-21	31.67	31.69	31.69	31.53	0	0	95,600	0.665	0.154	2.368
2019-11-20	32.05	31.89	32.18	31.8	0	0	49,100	0.665	0.156	2.385
2019-11-19	32.24	32.15	32.24	31.99	0	0	56,900	0.665	0.164	2.379
2019-11-18	31.3	31.6	31.61	31.3	0	0	188,100	0.666	0.156	2.386
2019-11-15	31.71	31.62	31.74	31.45	0	0	65,500	0.666	0.157	2.39
2019-11-14	31.77	31.89	31.89	31.7	0	0	313,100	0.668	0.153	2.4
2019-11-13	31.57	31.8	31.92	31.57	0	0	123,200	0.669	0.144	2.362
2019-11-12	31.09	31.43	31.55	31.09	0	0	30,000	0.669	0.135	2.3
2019-11-11	30.55	30.75	30.76	30.48	0	0	46,600	0.66	0.113	2.159
2019-11-08	30.6	30.62	30.72	30.52	0	0	125,500	0.661	0.114	2.139
2019-11-07	30.52	30.39	30.55	30.32	0	0	89,100	0.657	0.109	2.11
2019-11-06	30.76	30.74	30.76	30.6	0	0	72,300	0.658	0.113	2.205
2019-11-05	30.69	30.52	30.69	30.45	0	0	87,000	0.658	0.108	2.352
2019-11-04	31.29	31.29	31.36	31.17	0	0	58,800	0.659	0.113	2.478
2019-11-01	31.59	31.43	31.65	31.34	0	0	51,000	0.66	0.113	2.478
2019-10-31	31.52	31.59	31.65	31.42	0	0	60,200	0.662	0.124	2.451
2019-10-30	31.55	31.6	31.71	31.41	0	0	62,600	0.662	0.124	2.443
2019-10-29	31	31.2	31.22	30.98	0	0	108,600	0.662	0.119	2.392
2019-10-28	31	31.18	31.34	31	0	0	61,300	0.662	0.118	2.415
2019-10-25	30.54	30.7	30.75	30.54	0	0	54,200	0.661	0.112	2.407
2019-10-24	30.64	30.77	30.78	30.6	0	0	74,200	0.66	0.109	2.401
2019-10-23	30.04	30.31	30.31	30.04	0	0	66,700	0.66	0.1	2.344
2019-10-22	30.51	30.31	30.98	30.3	0	0	63,300	0.66	0.101	2.342
2019-10-21	30.48	30.31	30.48	30.26	0	0	57,800	0.66	0.101	2.3
2019-10-18	30.71	30.75	30.77	30.5	0	0	109,600	0.663	0.11	2.374
2019-10-17	30.86	30.96	31.05	30.82	0	0	30,200	0.663	0.11	2.374
2019-10-16	30.79	30.91	31.08	30.65	0	0	38,100	0.663	0.111	2.343
2019-10-15	31.04	31.18	31.23	31	0	0	30,200	0.662	0.12	2.405
2019-10-14	30.89	30.94	31.17	30.87	0	0	27,200	0.661	0.119	2.385
2019-10-11	31.45	31.57	31.73	31.42	0	0	98,100	0.667	0.117	2.433
2019-10-10	30.83	31.18	31.18	30.83	0	0	99,300	0.665	0.112	2.391
2019-10-09	31.47	31.42	31.47	31.24	0	0	56,400	0.667	0.112	2.42
2019-10-08	31.46	31.36	31.46	31.22	0	0	49,200	0.668	0.112	2.318
2019-10-07	31.36	31.4	31.52	31.33	0	0	55,300	0.67	0.105	2.354
2019-10-04	31.1	31.39	31.39	31.06	0	0	90,600	0.67	0.106	2.284
2019-10-03	30.66	30.56	30.66	30.45	0	0	45,300	0.664	0.105	2.273
2019-10-02	30.57	30.53	30.66	30.42	0	0	67,700	0.663	0.103	2.226
2019-10-01	31.3	31.21	31.3	31.02	0	0	71,500	0.658	0.112	2.272
2019-09-30	31.96	32.04	32.21	31.94	0	0	71,500	0.652	0.115	2.298
2019-09-27	32.15	31.78	32.16	31.78	0	0	73,300	0.651	0.112	2.244
2019-09-26	32.13	31.87	32.18	31.81	0	0	82,800	0.652	0.109	2.21
2019-09-25	31.05	31.17	31.22	30.86	0	0	42,200	0.655	0.095	2.131
2019-09-24	31.45	31.8	31.83	31.45	0	0	102,700	0.659	0.107	2.13
2019-09-23	31.74	31.78	31.84	31.63	0	0	118,200	0.661	0.106	2.126
2019-09-20	31.78	31.71	31.88	31.61	0	0	241,700	0.661	0.101	2.071
2019-09-19	31.36	31.69	31.8	31.36	0	0	165,400	0.661	0.106	2.092
2019-09-18	31	31.24	31.26	30.98	0	0	227,900	0.662	0.094	2.031
2019-09-17	30.78	31.26	31.26	30.76	0	0	89,400	0.665	0.099	2.04
2019-09-16	30.49	30.38	30.49	30.32	0	0	115,200	0.664	0.092	1.946
2019-09-13	30.64	30.85	30.91	30.64	0	0	57,200	0.666	0.093	1.97
2019-09-12	31.07	31.09	31.28	31.07	0	0	196,300	0.667	0.097	1.964
2019-09-11	30.54	30.78	30.85	30.54	0	0	54,900	0.669	0.092	1.941
2019-09-10	30.5	30.61	30.73	30.33	0	0	66,800	0.669	0.089	1.89
2019-09-09	32.1	31.88	32.1	31.74	0	0	41,800	0.669	0.108	2.049
2019-09-06	32.06	32.38	32.45	32.06	0	0	44,000	0.669	0.112	2.102
2019-09-05	31.73	31.95	31.96	31.68	0	0	120,900	0.67	0.117	2.007
2019-09-04	31.65	31.93	31.93	31.6	0	0	108,400	0.673	0.12	2.032
2019-09-03	31.21	31.5	31.56	31.21	0	0	94,200	0.671	0.117	1.95
2019-08-30	30.85	30.79	30.85	30.56	0	0	35,500	0.675	0.108	1.944
2019-08-29	30.67	30.66	30.73	30.51	0	0	68,000	0.675	0.105	1.92
2019-08-28	30.5	30.7	30.86	30.5	0	0	46,300	0.677	0.109	1.936
2019-08-27	31.27	31.25	31.3	31.1	0	0	77,500	0.68	0.115	1.977
2019-08-26	31.04	30.79	31.04	30.68	0	0	58,900	0.681	0.111	1.954
2019-08-23	31.04	30.84	31.25	30.69	0	0	56,400	0.683	0.116	1.962
2019-08-22	31.05	31.03	31.12	30.88	0	0	62,000	0.689	0.115	2.003
2019-08-21	30.95	31.09	31.25	30.95	0	0	43,400	0.689	0.111	1.997
2019-08-20	30.6	30.4	30.6	30.4	0	0	64,000	0.687	0.109	1.963
2019-08-19	30.72	30.8	30.81	30.63	0	0	50,600	0.685	0.111	1.949
2019-08-16	30.51	30.67	30.72	30.41	0	0	58,800	0.686	0.112	1.909
2019-08-15	30.25	30.36	30.41	30.16	0	0	80,000	0.686	0.111	1.929
2019-08-14	30.17	29.97	30.19	29.95	0	0	78,800	0.686	0.108	1.928
2019-08-13	30.46	30.68	30.81	30.46	0	0	68,000	0.684	0.112	2.003
2019-08-12	30.65	30.81	30.95	30.61	0	0	83,100	0.688	0.122	2.005
2019-08-09	30.98	30.67	31.01	30.65	0	0	83,400	0.691	0.121	2.022
2019-08-08	30.84	31.16	31.17	30.84	0	0	42,300	0.689	0.126	2.081
2019-08-07	30.25	30.55	30.6	30.2	0	0	67,600	0.684	0.118	2.028
2019-08-06	30.04	29.89	30.12	29.73	0	0	79,800	0.684	0.113	1.955
2019-08-05	29.98	29.7	29.98	29.61	0	0	83,100	0.683	0.107	1.918
2019-08-02	30.57	30.14	30.6	30.09	0	0	66,500	0.687	0.106	1.955
2019-08-01	30.58	30.77	30.96	30.58	0	0	90,400	0.684	0.11	2.046
2019-07-31	30.41	30.29	30.65	30.2	0	0	66,800	0.689	0.103	1.969
2019-07-30	30.79	30.62	30.79	30.51	0	0	66,200	0.688	0.104	1.937
2019-07-29	30.88	30.92	30.93	30.76	0	0	36,100	0.687	0.11	1.955
2019-07-26	30.65	30.8	30.83	30.54	0	0	58,600	0.687	0.107	1.944
2019-07-25	30.66	30.31	30.66	30.31	0	0	44,500	0.685	0.105	1.897
2019-07-24	30.48	30.63	30.68	30.46	0	0	40,300	0.684	0.107	1.916
2019-07-23	30.35	30.3	30.39	30.23	0	0	64,700	0.683	0.103	1.899
2019-07-22	30.18	30.48	30.48	30.14	0	0	50,400	0.686	0.11	1.896
2019-07-19	30.33	30.18	30.38	30.09	0	0	45,000	0.686	0.104	1.885
2019-07-18	29.68	29.9	29.96	29.68	0	0	74,100	0.687	0.097	1.848
2019-07-17	29.9	29.98	30.21	29.9	0	0	79,300	0.688	0.097	1.895
2019-07-16	29.53	29.55	29.72	29.36	0	0	65,200	0.691	0.092	1.823
2019-07-15	30.12	30.31	30.41	30.12	0	0	55,900	0.689	0.098	1.891
2019-07-12	29.83	29.92	29.92	29.77	0	0	39,300	0.69	0.095	1.832
2019-07-11	29.89	30.04	30.07	29.83	0	0	35,600	0.692	0.108	1.893
2019-07-10	29.89	29.9	30.04	29.88	0	0	67,400	0.692	0.107	1.938
2019-07-09	29.88	29.88	29.91	29.76	0	0	37,200	0.693	0.107	1.951
2019-07-08	30.02	30.16	30.17	29.97	0	0	68,100	0.692	0.107	1.974
2019-07-05	29.73	29.79	29.79	29.5	0	0	90,800	0.696	0.093	1.925
2019-07-03	30.61	30.64	30.75	30.6	0	0	56,600	0.695	0.107	2.015
2019-07-02	30.51	30.78	30.83	30.49	0	0	85,600	0.706	0.122	2.088
2019-07-01	30.4	30.47	30.51	30.38	0	0	40,300	0.711	0.125	2.063
2019-06-28	30.2	30.39	30.42	30.2	0	0	72,100	0.716	0.13	2.06
2019-06-27	29.92	29.86	29.92	29.76	0.325	0	50,500	0.725	0.113	2.03
2019-06-26	30.12	30.05	30.26	30.04	0	0	52,600	0.775	0.083	2.076
2019-06-25	30.59	30.5	30.63	30.47	0	0	106,000	0.779	0.095	2.153
2019-06-24	30.72	31.01	31.06	30.72	0	0	80,700	0.775	0.112	2.219
2019-06-21	30.37	30.33	30.46	30.24	0	0	63,800	0.777	0.107	2.097
2019-06-20	30.57	30.52	30.61	30.34	0	0	62,000	0.781	0.123	2.118
2019-06-19	29.69	29.88	29.96	29.69	0	0	42,000	0.777	0.125	2.044
2019-06-18	30.22	30.44	30.47	30.2	0	0	96,300	0.778	0.132	2.105
2019-06-17	30.04	30.03	30.13	30.03	0	0	44,200	0.776	0.135	2.081
2019-06-14	29.77	30.03	30.04	29.77	0	0	28,400	0.777	0.126	2.06
2019-06-13	29.9	29.84	29.98	29.82	0	0	50,000	0.779	0.118	1.993
2019-06-12	30.01	29.99	30.27	29.99	0	0	155,300	0.786	0.108	1.986
2019-06-11	30.21	30.07	30.21	30	0	0	135,100	0.787	0.102	1.977
2019-06-10	30.24	30.16	30.34	30.16	0	0	60,800	0.787	0.104	1.984
2019-06-07	30.21	30.26	30.47	30.21	0	0	96,300	0.788	0.112	1.993
2019-06-06	30.05	30.11	30.17	30.02	0	0	45,000	0.788	0.112	1.992
2019-06-05	29.89	30.05	30.06	29.86	0	0	56,800	0.788	0.115	2.042
2019-06-04	29.83	29.98	29.98	29.6	0	0	62,000	0.789	0.117	2.05
2019-06-03	29.92	30.07	30.11	29.92	0	0	87,400	0.798	0.12	2.065
2019-05-31	29.62	29.86	29.89	29.55	0	0	53,200	0.799	0.116	2.03
2019-05-30	29.63	29.68	29.79	29.59	0	0	42,700	0.803	0.109	2.015
2019-05-29	29.32	29.42	29.44	29.22	0	0	88,600	0.803	0.111	1.988
2019-05-28	29.65	29.62	29.77	29.54	0	0	70,000	0.8	0.106	2.033
2019-05-24	29.35	29.48	29.5	29.27	0	0	73,100	0.806	0.107	2.041
2019-05-23	29.31	29.34	29.41	29.25	0	0	59,700	0.806	0.108	2.019
2019-05-22	29.78	29.8	29.87	29.7	0	0	45,600	0.803	0.107	2.069
2019-05-21	29.41	29.49	29.54	29.35	0	0	41,700	0.805	0.099	2.028
2019-05-20	28.97	29.06	29.06	28.85	0	0	64,000	0.803	0.103	1.994
2019-05-17	29.11	29.03	29.13	28.9	0	0	59,500	0.803	0.103	1.967
2019-05-16	28.9	29.31	29.46	28.9	0	0	81,500	0.804	0.109	1.967
2019-05-15	28.29	28.59	28.67	28.24	0	0	44,400	0.804	0.096	1.844
2019-05-14	27.98	28.24	28.33	27.98	0	0	123,600	0.803	0.094	1.757
2019-05-13	28.23	27.92	28.23	27.85	0	0	68,800	0.801	0.094	1.747
2019-05-10	28.24	28.39	28.4	28.1	0	0	70,900	0.802	0.093	1.82
2019-05-09	27.93	28.2	28.24	27.93	0	0	131,000	0.802	0.091	1.825
2019-05-08	28.15	28.27	28.35	28.06	0	0	65,100	0.801	0.088	1.787
2019-05-07	28.4	28.18	28.4	28.02	0	0	63,000	0.801	0.083	1.753
2019-05-06	28.44	28.66	28.8	28.43	0	0	42,200	0.799	0.087	1.613
2019-05-03	28.59	28.9	28.98	28.59	0	0	83,700	0.798	0.09	1.688
2019-05-02	28.37	28.43	28.49	28.34	0	0	96,300	0.797	0.089	1.636
2019-05-01	28.85	28.59	28.95	28.59	0	0	43,000	0.797	0.089	1.624
2019-04-30	28.52	28.89	28.92	28.52	0	0	48,100	0.796	0.093	1.641
2019-04-29	28.68	28.74	28.77	28.61	0	0	32,300	0.796	0.092	1.639
2019-04-26	28.62	28.86	28.87	28.6	0	0	57,400	0.796	0.096	1.677
2019-04-25	28.6	28.56	28.65	28.46	0	0	93,200	0.795	0.095	1.65
2019-04-24	28.64	28.59	28.7	28.59	0	0	42,200	0.795	0.095	1.651
2019-04-23	28.49	28.47	28.52	28.27	0	0	78,100	0.796	0.09	1.659
2019-04-22	28.29	28.46	28.54	28.27	0	0	51,000	0.797	0.088	1.714
2019-04-18	28.27	28.43	28.46	28.27	0	0	53,300	0.799	0.1	1.799
2019-04-17	27.73	27.9	27.98	27.73	0	0	75,200	0.8	0.096	1.743
2019-04-16	28.04	27.99	28.09	27.82	0	0	64,200	0.8	0.098	1.767
2019-04-15	28.11	28.06	28.11	27.99	0	0	57,300	0.8	0.101	1.876
2019-04-12	28.29	28.47	28.47	28.29	0	0	71,100	0.797	0.103	1.927
2019-04-11	28.01	28.2	28.24	28.01	0	0	63,200	0.797	0.102	1.879
2019-04-10	27.32	27.63	27.67	27.3	0	0	64,600	0.797	0.095	1.771
2019-04-09	27.3	27.34	27.43	27.27	0	0	64,900	0.796	0.087	1.714
2019-04-08	27.08	27.16	27.19	26.94	0	0	54,500	0.799	0.079	1.766
2019-04-05	27.01	26.97	27.11	26.89	0	0	40,100	0.801	0.079	1.739
2019-04-04	27.06	27.14	27.16	26.99	0	0	563,700	0.804	0.078	1.742
2019-04-03	27.7	27.58	27.73	27.45	0	0	104,600	0.804	0.089	1.771
2019-04-02	27.44	27.64	27.67	27.39	0	0	60,400	0.804	0.089	1.715
2019-04-01	27.08	27.28	27.32	27.08	0	0	36,900	0.804	0.082	1.704
2019-03-29	26.86	26.79	26.86	26.71	0	0	66,800	0.802	0.081	1.648
2019-03-28	26.57	26.55	26.59	26.46	0	0	51,200	0.804	0.085	1.594
2019-03-27	26.59	26.59	26.66	26.42	0	0	66,000	0.805	0.091	1.645
2019-03-26	26.41	26.66	26.68	26.41	0	0	45,300	0.805	0.092	1.698
2019-03-25	26.2	26.24	26.3	26.07	0	0	31,700	0.802	0.093	1.695
2019-03-22	26.86	26.55	26.91	26.42	0	0	183,900	0.802	0.091	1.754
2019-03-21	26.95	27.21	27.21	26.92	0	0	37,400	0.798	0.091	1.815
2019-03-20	26.77	26.66	26.87	26.6	0	0	37,700	0.795	0.084	1.758
2019-03-19	26.86	26.74	26.93	26.69	0	0	90,800	0.796	0.088	1.743
2019-03-18	26.75	26.95	26.95	26.67	0	0	54,600	0.796	0.092	1.736
2019-03-15	26.74	26.83	26.9	26.64	0	0	149,400	0.796	0.088	1.772
2019-03-14	26.24	26.52	26.6	26.22	0	0	134,200	0.795	0.086	1.752
2019-03-13	26.57	26.74	26.74	26.5	0	0	118,500	0.794	0.089	1.843
2019-03-12	26.12	26.35	26.39	26.12	0	0	56,800	0.793	0.088	1.765
2019-03-11	25.74	26.25	26.29	25.63	0	0	86,500	0.793	0.086	1.713
2019-03-08	26.26	26.12	26.3	26.09	0	0	52,800	0.793	0.091	1.705
2019-03-07	26.38	26.27	26.44	26.18	0	0	63,700	0.793	0.091	1.693
2019-03-06	26.21	26.2	26.27	26.07	0	0	113,400	0.795	0.09	1.631
2019-03-05	26.11	26.28	26.3	26.09	0	0	38,700	0.795	0.091	1.664
2019-03-04	26.23	26.07	26.23	25.94	0	0	76,500	0.795	0.087	1.527
2019-03-01	25.81	25.83	25.84	25.71	0	0	38,500	0.798	0.084	1.567
2019-02-28	25.74	25.75	25.86	25.67	0	0	316,800	0.795	0.092	1.531
2019-02-27	25.9	25.87	26.01	25.82	0	0	56,200	0.795	0.089	1.486
2019-02-26	26.26	26.35	26.46	26.18	0	0	233,100	0.794	0.096	1.554
2019-02-25	26.35	26.61	26.61	26.3	0	0	44,400	0.793	0.096	1.568
2019-02-22	26.4	26.61	26.66	26.4	0	0	76,200	0.797	0.09	1.557
2019-02-21	26.2	26.29	26.38	26.13	0	0	153,700	0.793	0.085	1.569
2019-02-20	25.96	26.18	26.2	25.96	0	0	94,700	0.794	0.084	1.553
2019-02-19	26.04	26.05	26.16	25.94	0	0	76,800	0.793	0.086	1.558
2019-02-15	25.86	25.88	25.92	25.66	0	0	74,100	0.796	0.087	1.532
2019-02-14	25.78	25.91	26.02	25.69	0	0	65,700	0.797	0.09	1.606
2019-02-13	25.91	25.76	25.94	25.69	0	0	211,600	0.8	0.089	1.562
2019-02-12	25.51	25.73	25.74	25.46	0	0	60,300	0.802	0.087	1.556
2019-02-11	25.56	25.39	25.56	25.37	0	0	33,900	0.801	0.088	1.533
2019-02-08	25.37	25.5	25.51	25.31	0	0	47,200	0.802	0.085	1.618
2019-02-07	25.52	25.32	25.52	25.29	0	0	39,500	0.813	0.066	1.56
2019-02-06	25.56	25.42	25.56	25.39	0	0	45,000	0.811	0.067	1.65
2019-02-05	25.63	25.66	25.73	25.51	0	0	88,000	0.811	0.068	1.73
2019-02-04	25.32	25.54	25.6	25.32	0	0	62,500	0.812	0.074	1.704
2019-02-01	25.26	25.29	25.42	25.2	0	0	61,800	0.814	0.069	1.688
2019-01-31	25.05	24.86	25.05	24.81	0	0	42,400	0.814	0.062	1.636
2019-01-30	25.08	25.14	25.23	24.94	0	0	70,000	0.821	0.072	1.649
2019-01-29	25.09	25.12	25.34	25.04	0	0	103,900	0.827	0.082	1.601
2019-01-28	24.44	24.6	24.66	24.4	0	0	81,500	0.828	0.072	1.452
2019-01-25	24.85	24.93	24.98	24.85	0	0	83,000	0.826	0.074	1.546
2019-01-24	24.95	25.04	25.04	24.8	0	0	148,800	0.826	0.08	1.546
2019-01-23	25.25	25.28	25.32	25.17	0	0	371,100	0.832	0.089	1.381
2019-01-22	25.04	24.86	25.13	24.73	0	0	86,500	0.832	0.086	1.278
2019-01-18	24.8	24.9	24.93	24.69	0	0	66,100	0.839	0.075	1.306
2019-01-17	24.37	24.64	24.73	24.31	0	0	111,700	0.839	0.079	1.34
2019-01-16	23.92	23.88	23.99	23.83	0	0	39,500	0.838	0.066	1.188
2019-01-15	23.7	24	24.01	23.68	0	0	85,200	0.837	0.067	1.181
2019-01-14	23.9	23.95	24.05	23.88	0	0	49,600	0.832	0.075	1.207
2019-01-11	24.08	24.23	24.4	23.99	0	0	40,700	0.834	0.085	1.308
2019-01-10	23.95	24.24	24.25	23.95	0	0	32,500	0.834	0.085	1.332
2019-01-09	24.09	24.14	24.14	23.94	0	0	44,600	0.836	0.081	1.332
2019-01-08	24.02	23.86	24.08	23.7	0	0	112,200	0.837	0.076	1.296
2019-01-07	23.78	23.75	23.89	23.65	0	0	118,500	0.84	0.074	1.29
2019-01-04	23.35	23.73	23.93	23.31	0.14	0	104,600	0.84	0.076	1.248
2019-01-03	23.17	23.24	23.36	23.02	0	0	59,600	0.854	0.066	1.206
2019-01-02	23.37	23.51	23.51	23.31	0	0	45,700	0.858	0.064	1.241
2018-12-31	23.88	23.76	24.06	23.61	0	0	75,300	0.858	0.068	1.23
2018-12-28	23.55	23.69	23.74	23.36	0	0	89,400	0.861	0.073	1.232
2018-12-27	22.78	23.15	23.28	22.67	0	0	95,400	0.862	0.061	1.168
2018-12-26	22.92	23.44	23.44	22.64	0	0	127,100	0.865	0.072	1.256
2018-12-24	23.12	23	23.23	22.9	0	0	58,900	0.892	0.082	1.217
2018-12-21	22.95	22.74	23.13	22.74	0	0	137,000	0.912	0.068	1.199
2018-12-20	23.4	23.23	23.43	23.07	0	0	81,000	0.911	0.069	1.264
2018-12-19	23.08	22.91	23.31	22.77	0	0	61,300	0.918	0.06	1.269
2018-12-18	23.21	23.27	23.28	23.07	0	0	100,300	0.915	0.064	1.346
2018-12-17	23.45	23.24	23.45	23.03	0	0	123,900	0.913	0.062	1.379
2018-12-14	23.58	23.31	23.63	23.29	0	0	52,300	0.921	0.058	1.379
2018-12-13	23.87	23.67	23.89	23.55	0	0	49,200	0.919	0.046	1.418
2018-12-12	23.59	23.57	23.76	23.55	0	0	81,700	0.914	0.049	1.324
2018-12-11	23.36	23.23	23.4	23.06	0	0	73,500	0.913	0.043	1.229
2018-12-10	23.2	23.09	23.28	22.78	0	0	81,300	0.914	0.04	1.168
2018-12-07	23.63	23.28	23.71	23.23	0	0	57,100	0.916	0.038	1.212
2018-12-06	23.16	23.47	23.67	23.06	0	0	181,400	0.922	0.033	1.237
2018-12-04	24.66	24.11	24.68	24.05	0	0	48,700	0.919	0.041	1.488
2018-12-03	24.58	24.54	24.58	24.42	0	0	77,800	0.932	0.03	1.449
2018-11-30	23.87	24.04	24.07	23.76	0	0	41,000	0.929	0.028	1.314
2018-11-29	23.92	23.97	24.01	23.81	0	0	93,000	0.93	0.03	1.273
2018-11-28	23.73	24.04	24.11	23.54	0	0	46,500	0.928	0.035	1.284
2018-11-27	23.52	23.5	23.52	23.32	0	0	33,500	0.928	0.035	1.177
2018-11-26	23.45	23.59	23.68	23.45	0	0	40,000	0.928	0.042	1.194
2018-11-23	23.06	23.39	23.39	23.01	0	0	26,300	0.93	0.042	1.166
2018-11-21	22.75	23	23.08	22.71	0	0	77,700	0.934	0.029	1.066
2018-11-20	22.46	22.67	22.86	22.4	0	0	211,000	0.932	0.021	1
2018-11-19	23.67	23.23	23.7	23.22	0	0	105,700	0.929	0.029	1.033
2018-11-16	23.58	23.82	23.87	23.58	0	0	42,600	0.925	0.033	1.099
2018-11-15	23.16	23.46	23.46	22.99	0	0	90,600	0.925	0.025	1.047
2018-11-14	23.6	23.45	23.6	23.27	0	0	35,800	0.928	0.03	1.059
2018-11-13	24.03	23.88	24.19	23.85	0	0	35,800	0.926	0.035	1.134
2018-11-12	22.9	22.7	22.92	22.64	0	0	38,200	0.931	0.012	0.977
2018-11-09	23.31	23.22	23.39	23.1	0	0	504,900	0.926	0.025	1.031
2018-11-08	23.55	23.39	23.61	23.36	0	0	98,000	0.928	0.051	1.09
2018-11-07	23.55	23.75	23.75	23.51	0	0	41,000	0.926	0.058	1.144
2018-11-06	22.97	23.2	23.24	22.96	0	0	74,900	0.924	0.053	1.049
2018-11-05	22.87	22.83	22.92	22.68	0	0	59,700	0.924	0.037	0.786
2018-11-02	22.79	22.62	22.86	22.46	0	0	119,500	0.923	0.04	0.778
2018-11-01	22.8	22.81	22.84	22.58	0	0	78,900	0.923	0.042	0.837
2018-10-31	22.85	22.66	23.02	22.6	0	0	179,500	0.923	0.043	0.738
2018-10-30	22.09	22.41	22.46	22.07	0	0	53,900	0.923	0.043	0.728
2018-10-29	22.8	22.27	22.83	22.15	0	0	93,900	0.926	0.042	0.794
2018-10-26	22.1	22.16	22.33	21.69	0	0	69,700	0.928	0.04	0.753
2018-10-25	22.28	22.26	22.33	22.08	0	0	52,100	0.933	0.034	0.791
2018-10-24	22.7	22.27	22.72	22.24	0	0	83,100	0.941	0.036	0.766
2018-10-23	22.59	22.65	22.72	22.37	0	0	73,200	0.953	0.035	0.804
2018-10-22	22.97	23.03	23.04	22.83	0	0	60,900	0.945	0.034	0.848
2018-10-19	22.77	23.04	23.09	22.77	0	0	68,700	0.943	0.04	0.901
2018-10-18	23.52	22.84	23.54	22.77	0	0	91,300	0.943	0.035	0.93
2018-10-17	23.5	23.34	23.51	23.3	0	0	77,600	0.941	0.039	1.09
2018-10-16	23.33	23.56	23.61	23.3	0	0	112,200	0.939	0.035	1.118
2018-10-15	22.41	22.44	22.51	22.29	0	0	97,600	0.926	0.028	0.977
2018-10-12	22.83	22.78	22.83	22.52	0	0	139,000	0.922	0.041	1.011
2018-10-11	22.54	22.41	22.57	22.32	0	0	103,800	0.925	0.031	0.997
2018-10-10	23.57	22.85	23.57	22.78	0	0	56,200	0.925	0.03	1.072
2018-10-09	23.94	24.19	24.23	23.94	0	0	46,100	0.904	0.042	1.309
2018-10-08	24.24	24.11	24.25	23.95	0	0	34,900	0.906	0.044	1.269