Rexford Industrial Realty, Inc. (REXR) Sec: Financial Ind: REIT - Industrial Peak: -2.68% 12m: 47.63% 6m: 19.84% ytd: 61.43% div: 1.52% beta: 0.591 alpha: 0.241 s: 2.368 (97.59) |
Date | Open | Close | High | Low | Dividend | Split | Volume | Beta | Alpha | Stability |
2019-12-09 | 47.09 | 46.91 | 47.2 | 46.84 | 0 | 0 | 503,946 | 0.591 | 0.241 | 2.368 |
2019-12-06 | 47.34 | 47.03 | 47.45 | 46.94 | 0 | 0 | 842,101 | 0.591 | 0.241 | 2.371 |
2019-12-05 | 46.82 | 47.18 | 47.3 | 46.61 | 0 | 0 | 688,909 | 0.593 | 0.248 | 2.383 |
2019-12-04 | 48.2 | 46.99 | 48.3 | 46.78 | 0 | 0 | 1,019,301 | 0.593 | 0.246 | 2.374 |
2019-12-03 | 47.38 | 48.2 | 48.22 | 47.06 | 0 | 0 | 1,745,125 | 0.598 | 0.252 | 2.434 |
2019-12-02 | 47.75 | 47.44 | 47.92 | 47.28 | 0 | 0 | 931,455 | 0.602 | 0.237 | 2.41 |
2019-11-29 | 47.97 | 47.86 | 48.23 | 47.77 | 0 | 0 | 590,950 | 0.601 | 0.243 | 2.465 |
2019-11-27 | 47.36 | 47.93 | 48.06 | 47.15 | 0 | 0 | 851,621 | 0.601 | 0.244 | 2.442 |
2019-11-26 | 46.35 | 47.32 | 47.36 | 46.35 | 0 | 0 | 846,010 | 0.6 | 0.239 | 2.414 |
2019-11-25 | 46.29 | 46.44 | 46.87 | 46 | 0 | 0 | 391,178 | 0.599 | 0.225 | 2.389 |
2019-11-22 | 46.59 | 46.14 | 46.61 | 46.02 | 0 | 0 | 279,900 | 0.6 | 0.236 | 2.379 |
2019-11-21 | 46.83 | 46.44 | 47.09 | 46.41 | 0 | 0 | 797,300 | 0.598 | 0.235 | 2.404 |
2019-11-20 | 46.77 | 46.87 | 47.32 | 46.74 | 0 | 0 | 555,300 | 0.596 | 0.253 | 2.419 |
2019-11-19 | 46.96 | 46.8 | 47.04 | 46.66 | 0 | 0 | 1,089,900 | 0.596 | 0.253 | 2.439 |
2019-11-18 | 46.9 | 46.79 | 47.21 | 46.67 | 0 | 0 | 476,800 | 0.596 | 0.259 | 2.412 |
2019-11-15 | 46.8 | 46.97 | 47.07 | 46.55 | 0 | 0 | 347,122 | 0.595 | 0.257 | 2.426 |
2019-11-14 | 46.33 | 46.77 | 46.9 | 46.13 | 0 | 0 | 468,800 | 0.594 | 0.274 | 2.422 |
2019-11-13 | 46 | 46.2 | 46.51 | 45.97 | 0 | 0 | 496,300 | 0.595 | 0.264 | 2.359 |
2019-11-12 | 46.37 | 45.94 | 46.81 | 45.92 | 0 | 0 | 665,269 | 0.594 | 0.257 | 2.358 |
2019-11-11 | 46.28 | 46.22 | 46.61 | 46.03 | 0 | 0 | 401,800 | 0.589 | 0.25 | 2.372 |
2019-11-08 | 46.29 | 46.26 | 46.56 | 46.01 | 0 | 0 | 290,700 | 0.589 | 0.25 | 2.357 |
2019-11-07 | 46.51 | 46.18 | 46.7 | 45.93 | 0 | 0 | 669,931 | 0.59 | 0.252 | 2.371 |
2019-11-06 | 46.71 | 46.65 | 47.2 | 46.63 | 0 | 0 | 380,742 | 0.591 | 0.26 | 2.349 |
2019-11-05 | 47.48 | 46.52 | 47.48 | 46.31 | 0 | 0 | 523,941 | 0.59 | 0.26 | 2.349 |
2019-11-04 | 47.49 | 47.47 | 47.69 | 47.07 | 0 | 0 | 555,358 | 0.59 | 0.268 | 2.387 |
2019-11-01 | 48 | 47.41 | 48.22 | 47.25 | 0 | 0 | 926,100 | 0.544 | 0.267 | 2.387 |
2019-10-31 | 48.04 | 48.09 | 48.8 | 47.63 | 0 | 0 | 639,526 | 0.552 | 0.277 | 2.433 |
2019-10-30 | 48.3 | 48.06 | 48.58 | 47.13 | 0 | 0 | 678,041 | 0.597 | 0.269 | 2.465 |
2019-10-29 | 47.73 | 48.04 | 48.37 | 47.73 | 0 | 0 | 714,092 | 0.598 | 0.263 | 2.485 |
2019-10-28 | 47.37 | 47.9 | 47.92 | 47.24 | 0 | 0 | 660,013 | 0.599 | 0.254 | 2.481 |
2019-10-25 | 47.21 | 47.25 | 47.41 | 46.93 | 0 | 0 | 569,778 | 0.598 | 0.246 | 2.469 |
2019-10-24 | 46.88 | 47.26 | 47.39 | 46.72 | 0 | 0 | 386,001 | 0.598 | 0.246 | 2.503 |
2019-10-23 | 46.72 | 46.84 | 46.84 | 46.22 | 0 | 0 | 655,281 | 0.598 | 0.239 | 2.49 |
2019-10-22 | 46.97 | 46.67 | 47.09 | 46.51 | 0 | 0 | 945,022 | 0.598 | 0.237 | 2.517 |
2019-10-21 | 46.44 | 46.98 | 46.98 | 46.44 | 0 | 0 | 440,766 | 0.598 | 0.239 | 2.528 |
2019-10-18 | 46.15 | 46.44 | 46.54 | 45.99 | 0 | 0 | 380,876 | 0.597 | 0.238 | 2.549 |
2019-10-17 | 46.15 | 46.23 | 46.52 | 46 | 0 | 0 | 505,400 | 0.597 | 0.239 | 2.533 |
2019-10-16 | 45.61 | 46.2 | 46.21 | 45.14 | 0 | 0 | 816,783 | 0.597 | 0.237 | 2.526 |
2019-10-15 | 45.55 | 45.69 | 45.92 | 45.5 | 0 | 0 | 800,100 | 0.597 | 0.238 | 2.537 |
2019-10-14 | 45.5 | 45.59 | 45.62 | 45.19 | 0 | 0 | 375,272 | 0.598 | 0.247 | 2.532 |
2019-10-11 | 45.16 | 45.45 | 45.65 | 45 | 0 | 0 | 602,547 | 0.602 | 0.238 | 2.559 |
2019-10-10 | 44.59 | 45.01 | 45.11 | 44.46 | 0 | 0 | 532,000 | 0.603 | 0.244 | 2.568 |
2019-10-09 | 44.88 | 44.57 | 45.05 | 44.37 | 0 | 0 | 387,768 | 0.603 | 0.238 | 2.531 |
2019-10-08 | 44.86 | 44.75 | 45.17 | 44.5 | 0 | 0 | 557,683 | 0.605 | 0.242 | 2.506 |
2019-10-07 | 44.5 | 44.94 | 45.23 | 44.29 | 0 | 0 | 400,062 | 0.604 | 0.229 | 2.569 |
2019-10-04 | 44.6 | 44.6 | 44.83 | 44.38 | 0 | 0 | 949,216 | 0.607 | 0.219 | 2.526 |
2019-10-03 | 44.31 | 44.5 | 44.89 | 44.13 | 0 | 0 | 429,455 | 0.61 | 0.211 | 2.529 |
2019-10-02 | 43.89 | 44.36 | 44.37 | 43.81 | 0 | 0 | 552,452 | 0.61 | 0.21 | 2.542 |
2019-10-01 | 44.01 | 44.03 | 44.12 | 43.47 | 0 | 0 | 521,457 | 0.617 | 0.201 | 2.558 |
2019-09-30 | 43.98 | 44.02 | 44.42 | 43.98 | 0 | 0 | 514,170 | 0.619 | 0.199 | 2.529 |
2019-09-27 | 44.4 | 44 | 44.52 | 43.68 | 0.185 | 0 | 400,190 | 0.618 | 0.197 | 2.498 |
2019-09-26 | 43.82 | 44.31 | 44.51 | 43.82 | 0 | 0 | 435,500 | 0.616 | 0.202 | 2.52 |
2019-09-25 | 43.66 | 43.72 | 43.82 | 43.51 | 0 | 0 | 593,100 | 0.615 | 0.203 | 2.514 |
2019-09-24 | 44.27 | 43.77 | 44.38 | 43.53 | 0 | 0 | 656,600 | 0.618 | 0.213 | 2.517 |
2019-09-23 | 43.94 | 44.26 | 44.63 | 43.89 | 0 | 0 | 522,400 | 0.618 | 0.219 | 2.543 |
2019-09-20 | 44.14 | 43.94 | 44.4 | 43.81 | 0 | 0 | 2,901,900 | 0.618 | 0.216 | 2.53 |
2019-09-19 | 43.98 | 44.17 | 44.46 | 43.98 | 0 | 0 | 892,000 | 0.617 | 0.227 | 2.518 |
2019-09-18 | 44.24 | 43.8 | 44.53 | 43.23 | 0 | 0 | 793,800 | 0.617 | 0.226 | 2.503 |
2019-09-17 | 44.31 | 44.36 | 44.72 | 44.1 | 0 | 0 | 494,900 | 0.614 | 0.228 | 2.551 |
2019-09-16 | 43.81 | 44.31 | 44.45 | 43.73 | 0 | 0 | 527,800 | 0.614 | 0.229 | 2.56 |
2019-09-13 | 43.76 | 43.79 | 44.43 | 43.55 | 0 | 0 | 667,000 | 0.62 | 0.216 | 2.533 |
2019-09-12 | 43.63 | 43.72 | 43.98 | 43.5 | 0 | 0 | 519,300 | 0.62 | 0.217 | 2.499 |
2019-09-11 | 43.12 | 43.18 | 43.28 | 42.58 | 0 | 0 | 628,000 | 0.635 | 0.197 | 2.412 |
2019-09-10 | 43.94 | 43.02 | 43.95 | 42.76 | 0 | 0 | 663,800 | 0.635 | 0.192 | 2.407 |
2019-09-09 | 43.78 | 44.1 | 44.19 | 43.58 | 0 | 0 | 417,400 | 0.635 | 0.206 | 2.451 |
2019-09-06 | 44.15 | 43.83 | 44.17 | 43.73 | 0 | 0 | 567,300 | 0.635 | 0.202 | 2.417 |
2019-09-05 | 44.26 | 44.14 | 44.73 | 44.02 | 0 | 0 | 699,700 | 0.636 | 0.21 | 2.457 |
2019-09-04 | 44.02 | 44.17 | 44.37 | 43.85 | 0 | 0 | 469,200 | 0.639 | 0.216 | 2.476 |
2019-09-03 | 43.92 | 43.81 | 44.34 | 43.65 | 0 | 0 | 666,900 | 0.638 | 0.217 | 2.442 |
2019-08-30 | 43.92 | 44.01 | 44.12 | 43.63 | 0 | 0 | 394,700 | 0.638 | 0.217 | 2.424 |
2019-08-29 | 43.39 | 43.81 | 43.87 | 43.33 | 0 | 0 | 328,300 | 0.639 | 0.221 | 2.435 |
2019-08-28 | 42.87 | 43.14 | 43.23 | 42.71 | 0 | 0 | 426,900 | 0.638 | 0.216 | 2.403 |
2019-08-27 | 43.32 | 42.83 | 43.52 | 42.81 | 0 | 0 | 953,200 | 0.637 | 0.217 | 2.403 |
2019-08-26 | 42.82 | 43.11 | 43.13 | 42.61 | 0 | 0 | 392,300 | 0.638 | 0.216 | 2.419 |
2019-08-23 | 43.4 | 42.48 | 43.63 | 42.34 | 0 | 0 | 473,600 | 0.636 | 0.214 | 2.397 |
2019-08-22 | 43.11 | 43.5 | 43.58 | 42.79 | 0 | 0 | 460,800 | 0.632 | 0.221 | 2.455 |
2019-08-21 | 43.3 | 43.07 | 43.42 | 42.97 | 0 | 0 | 418,700 | 0.632 | 0.211 | 2.424 |
2019-08-20 | 43.61 | 43.07 | 43.63 | 42.91 | 0 | 0 | 493,200 | 0.634 | 0.217 | 2.433 |
2019-08-19 | 43.64 | 43.6 | 43.85 | 43.29 | 0 | 0 | 493,500 | 0.632 | 0.219 | 2.458 |
2019-08-16 | 42.67 | 43.32 | 43.47 | 42.67 | 0 | 0 | 1,036,400 | 0.634 | 0.213 | 2.475 |
2019-08-15 | 41.95 | 42.64 | 42.73 | 41.95 | 0 | 0 | 840,700 | 0.632 | 0.208 | 2.492 |
2019-08-14 | 41.74 | 41.9 | 42.2 | 41.65 | 0 | 0 | 412,100 | 0.632 | 0.201 | 2.49 |
2019-08-13 | 41.55 | 42.05 | 42.14 | 41.48 | 0 | 0 | 515,500 | 0.641 | 0.197 | 2.552 |
2019-08-12 | 41.8 | 41.58 | 41.96 | 41.57 | 0 | 0 | 622,100 | 0.64 | 0.198 | 2.48 |
2019-08-09 | 41.82 | 41.86 | 42.05 | 41.48 | 0 | 0 | 500,500 | 0.64 | 0.203 | 2.485 |
2019-08-08 | 41.24 | 41.94 | 42.04 | 41.02 | 0 | 0 | 490,400 | 0.641 | 0.199 | 2.487 |
2019-08-07 | 40.6 | 41.15 | 41.35 | 40.33 | 0 | 0 | 543,000 | 0.636 | 0.193 | 2.461 |
2019-08-06 | 40.37 | 40.78 | 41.07 | 40.37 | 0 | 0 | 772,000 | 0.636 | 0.189 | 2.431 |
2019-08-05 | 41.23 | 40.39 | 41.23 | 39.75 | 0 | 0 | 654,900 | 0.635 | 0.183 | 2.427 |
2019-08-02 | 42.01 | 41.56 | 42.01 | 41.4 | 0 | 0 | 962,900 | 0.632 | 0.18 | 2.488 |
2019-08-01 | 41.45 | 42.14 | 42.55 | 41.38 | 0 | 0 | 941,200 | 0.63 | 0.187 | 2.528 |
2019-07-31 | 41.23 | 41.23 | 41.92 | 40.98 | 0 | 0 | 1,054,200 | 0.636 | 0.182 | 2.482 |
2019-07-30 | 41.16 | 41.4 | 41.62 | 41.13 | 0 | 0 | 1,495,400 | 0.637 | 0.187 | 2.468 |
2019-07-29 | 41.44 | 41.34 | 41.75 | 41.26 | 0 | 0 | 661,300 | 0.637 | 0.185 | 2.478 |
2019-07-26 | 41.41 | 41.31 | 41.54 | 41.07 | 0 | 0 | 861,300 | 0.637 | 0.184 | 2.464 |
2019-07-25 | 41.93 | 41.33 | 41.93 | 41.27 | 0 | 0 | 641,000 | 0.637 | 0.189 | 2.483 |
2019-07-24 | 41.71 | 41.78 | 41.84 | 41.45 | 0 | 0 | 574,900 | 0.636 | 0.191 | 2.475 |
2019-07-23 | 41.31 | 41.74 | 41.75 | 41.07 | 0 | 0 | 298,700 | 0.637 | 0.188 | 2.453 |
2019-07-22 | 41.04 | 41.15 | 41.3 | 40.7 | 0 | 0 | 419,600 | 0.636 | 0.186 | 2.472 |
2019-07-19 | 41.98 | 40.97 | 42.14 | 40.91 | 0 | 0 | 525,300 | 0.635 | 0.193 | 2.468 |
2019-07-18 | 42.07 | 42.08 | 42.2 | 41.73 | 0 | 0 | 566,700 | 0.632 | 0.205 | 2.514 |
2019-07-17 | 42.04 | 42.07 | 42.14 | 41.72 | 0 | 0 | 580,300 | 0.632 | 0.21 | 2.538 |
2019-07-16 | 41.75 | 42.04 | 42.1 | 41.58 | 0 | 0 | 645,700 | 0.631 | 0.201 | 2.504 |
2019-07-15 | 41.88 | 41.8 | 42.12 | 41.59 | 0 | 0 | 528,100 | 0.631 | 0.2 | 2.492 |
2019-07-12 | 41.77 | 41.76 | 41.97 | 41.34 | 0 | 0 | 655,700 | 0.63 | 0.197 | 2.493 |
2019-07-11 | 42.11 | 41.74 | 42.11 | 41.3 | 0 | 0 | 825,500 | 0.631 | 0.202 | 2.494 |
2019-07-10 | 41.99 | 42.13 | 42.16 | 41.78 | 0 | 0 | 673,200 | 0.635 | 0.212 | 2.514 |
2019-07-09 | 41.29 | 41.78 | 41.78 | 41.27 | 0 | 0 | 540,500 | 0.635 | 0.204 | 2.496 |
2019-07-08 | 41.32 | 41.3 | 41.5 | 41.14 | 0 | 0 | 322,800 | 0.634 | 0.196 | 2.476 |
2019-07-05 | 41.07 | 41.38 | 41.41 | 40.41 | 0 | 0 | 434,600 | 0.632 | 0.202 | 2.468 |
2019-07-03 | 41.19 | 41.32 | 41.47 | 41.04 | 0 | 0 | 368,000 | 0.632 | 0.2 | 2.461 |
2019-07-02 | 40.29 | 41.12 | 41.14 | 40.27 | 0 | 0 | 633,400 | 0.629 | 0.197 | 2.454 |
2019-07-01 | 40.44 | 40.19 | 40.6 | 39.68 | 0 | 0 | 919,500 | 0.634 | 0.195 | 2.4 |
2019-06-28 | 39.96 | 40.2 | 40.6 | 39.96 | 0 | 0 | 2,711,700 | 0.635 | 0.198 | 2.41 |
2019-06-27 | 39.49 | 40 | 40.05 | 39.49 | 0.185 | 0 | 690,200 | 0.64 | 0.191 | 2.406 |
2019-06-26 | 40.04 | 39.34 | 40.07 | 39.15 | 0 | 0 | 946,000 | 0.625 | 0.193 | 2.355 |
2019-06-25 | 40.48 | 40.11 | 40.84 | 40.01 | 0 | 0 | 1,020,400 | 0.622 | 0.198 | 2.42 |
2019-06-24 | 40.42 | 40.37 | 40.58 | 40.26 | 0 | 0 | 937,400 | 0.621 | 0.2 | 2.437 |
2019-06-21 | 40.47 | 40.33 | 40.47 | 39.87 | 0 | 0 | 1,735,100 | 0.622 | 0.201 | 2.437 |
2019-06-20 | 40.86 | 40.68 | 40.91 | 40.58 | 0 | 0 | 1,260,900 | 0.62 | 0.199 | 2.46 |
2019-06-19 | 39.72 | 40.69 | 40.71 | 39.72 | 0 | 0 | 768,400 | 0.62 | 0.206 | 2.458 |
2019-06-18 | 40.07 | 40 | 40.48 | 39.88 | 0 | 0 | 890,700 | 0.619 | 0.201 | 2.417 |
2019-06-17 | 39.77 | 39.92 | 40.11 | 39.72 | 0 | 0 | 606,100 | 0.62 | 0.207 | 2.406 |
2019-06-14 | 39.82 | 39.65 | 40.11 | 39.47 | 0 | 0 | 557,200 | 0.62 | 0.201 | 2.404 |
2019-06-13 | 39.72 | 39.85 | 40.01 | 39.57 | 0 | 0 | 837,500 | 0.62 | 0.202 | 2.452 |
2019-06-12 | 39.19 | 39.59 | 39.65 | 39.14 | 0 | 0 | 687,700 | 0.617 | 0.205 | 2.448 |
2019-06-11 | 38.94 | 39.14 | 39.16 | 38.69 | 0 | 0 | 1,199,300 | 0.617 | 0.208 | 2.417 |
2019-06-10 | 39.13 | 38.87 | 39.14 | 38.83 | 0 | 0 | 1,194,400 | 0.618 | 0.21 | 2.367 |
2019-06-07 | 38.91 | 39.14 | 39.35 | 38.81 | 0 | 0 | 1,513,500 | 0.619 | 0.214 | 2.368 |
2019-06-06 | 38.39 | 38.69 | 38.69 | 38.15 | 0 | 0 | 704,100 | 0.617 | 0.21 | 2.333 |
2019-06-05 | 37.83 | 38.36 | 38.46 | 37.74 | 0 | 0 | 728,800 | 0.616 | 0.211 | 2.323 |
2019-06-04 | 37.87 | 37.74 | 37.96 | 37.19 | 0 | 0 | 922,300 | 0.614 | 0.205 | 2.319 |
2019-06-03 | 37.63 | 37.74 | 38.31 | 36.97 | 0 | 0 | 935,300 | 0.621 | 0.211 | 2.322 |
2019-05-31 | 37.03 | 37.47 | 37.68 | 36.84 | 0 | 0 | 1,030,100 | 0.621 | 0.208 | 2.321 |
2019-05-30 | 37.07 | 37.3 | 37.34 | 36.95 | 0 | 0 | 835,600 | 0.625 | 0.203 | 2.34 |
2019-05-29 | 37.11 | 36.96 | 37.22 | 36.62 | 0 | 0 | 864,300 | 0.624 | 0.203 | 2.32 |
2019-05-28 | 37.26 | 37.21 | 37.47 | 37.15 | 0 | 0 | 1,086,700 | 0.622 | 0.198 | 2.31 |
2019-05-24 | 37.25 | 37.15 | 37.52 | 37.05 | 0 | 0 | 1,371,600 | 0.627 | 0.202 | 2.27 |
2019-05-23 | 37.25 | 37.13 | 37.44 | 36.97 | 0 | 0 | 837,900 | 0.627 | 0.203 | 2.29 |
2019-05-22 | 37.7 | 37.42 | 37.87 | 37.34 | 0 | 0 | 750,400 | 0.627 | 0.205 | 2.347 |
2019-05-21 | 37.42 | 37.67 | 37.72 | 37.42 | 0 | 0 | 2,101,500 | 0.627 | 0.203 | 2.364 |
2019-05-20 | 37.77 | 37.3 | 37.8 | 37.09 | 0 | 0 | 444,500 | 0.627 | 0.198 | 2.339 |
2019-05-17 | 37.67 | 37.9 | 37.93 | 37.55 | 0 | 0 | 391,700 | 0.627 | 0.199 | 2.348 |
2019-05-16 | 37.72 | 37.9 | 38.13 | 37.72 | 0 | 0 | 330,000 | 0.628 | 0.199 | 2.365 |
2019-05-15 | 37.39 | 37.68 | 37.82 | 37.39 | 0 | 0 | 470,900 | 0.626 | 0.203 | 2.375 |
2019-05-14 | 37.61 | 37.57 | 37.67 | 37.38 | 0 | 0 | 686,000 | 0.626 | 0.207 | 2.367 |
2019-05-13 | 37.14 | 37.57 | 37.63 | 36.82 | 0 | 0 | 866,400 | 0.632 | 0.199 | 2.327 |
2019-05-10 | 37.25 | 37.74 | 37.77 | 37.13 | 0 | 0 | 422,300 | 0.639 | 0.198 | 2.304 |
2019-05-09 | 37.29 | 37.28 | 37.77 | 36.77 | 0 | 0 | 488,300 | 0.638 | 0.193 | 2.297 |
2019-05-08 | 37.07 | 37.08 | 37.48 | 37.04 | 0 | 0 | 488,400 | 0.639 | 0.195 | 2.296 |
2019-05-07 | 37.86 | 37.11 | 37.86 | 36.82 | 0 | 0 | 544,000 | 0.639 | 0.197 | 2.292 |
2019-05-06 | 38.01 | 37.76 | 38.27 | 37.59 | 0 | 0 | 701,300 | 0.633 | 0.209 | 2.348 |
2019-05-03 | 37.87 | 38.16 | 38.24 | 37.65 | 0 | 0 | 1,335,600 | 0.633 | 0.211 | 2.367 |
2019-05-02 | 37.99 | 37.86 | 38.5 | 37.79 | 0 | 0 | 1,008,800 | 0.636 | 0.218 | 2.336 |
2019-05-01 | 37.67 | 37.91 | 38.86 | 37.67 | 0 | 0 | 1,035,200 | 0.637 | 0.215 | 2.348 |
2019-04-30 | 37.04 | 37.56 | 37.66 | 36.79 | 0 | 0 | 788,100 | 0.64 | 0.206 | 2.346 |
2019-04-29 | 36.92 | 36.86 | 37.03 | 36.75 | 0 | 0 | 375,700 | 0.64 | 0.199 | 2.321 |
2019-04-26 | 36.9 | 36.87 | 36.99 | 36.74 | 0 | 0 | 253,000 | 0.64 | 0.203 | 2.298 |
2019-04-25 | 36.66 | 36.83 | 36.85 | 36.49 | 0 | 0 | 330,900 | 0.64 | 0.207 | 2.285 |
2019-04-24 | 36.34 | 36.83 | 36.85 | 36.34 | 0 | 0 | 312,000 | 0.64 | 0.215 | 2.278 |
2019-04-23 | 35.6 | 36.29 | 36.34 | 35.58 | 0 | 0 | 421,700 | 0.642 | 0.205 | 2.24 |
2019-04-22 | 35.88 | 35.53 | 35.88 | 35.14 | 0 | 0 | 316,000 | 0.639 | 0.195 | 2.19 |
2019-04-18 | 35.4 | 35.98 | 35.99 | 35.24 | 0 | 0 | 365,900 | 0.639 | 0.2 | 2.244 |
2019-04-17 | 35.82 | 35.43 | 35.82 | 35.2 | 0 | 0 | 616,700 | 0.64 | 0.197 | 2.229 |
2019-04-16 | 36.83 | 35.77 | 36.83 | 35.53 | 0 | 0 | 581,800 | 0.639 | 0.208 | 2.266 |
2019-04-15 | 37.17 | 36.73 | 37.2 | 36.59 | 0 | 0 | 503,400 | 0.639 | 0.215 | 2.337 |
2019-04-12 | 36.86 | 37.16 | 37.17 | 36.63 | 0 | 0 | 525,300 | 0.641 | 0.226 | 2.359 |
2019-04-11 | 36.73 | 36.86 | 37 | 36.57 | 0 | 0 | 1,108,400 | 0.64 | 0.223 | 2.351 |
2019-04-10 | 36.16 | 36.68 | 36.68 | 36.06 | 0 | 0 | 789,800 | 0.639 | 0.226 | 2.318 |
2019-04-09 | 36.01 | 35.97 | 36.08 | 35.87 | 0 | 0 | 812,000 | 0.638 | 0.216 | 2.265 |
2019-04-08 | 35.96 | 36 | 36.06 | 35.7 | 0 | 0 | 463,400 | 0.636 | 0.219 | 2.263 |
2019-04-05 | 35.88 | 36.04 | 36.13 | 35.78 | 0 | 0 | 659,700 | 0.635 | 0.218 | 2.292 |
2019-04-04 | 35.93 | 35.83 | 35.97 | 35.7 | 0 | 0 | 465,000 | 0.635 | 0.215 | 2.271 |
2019-04-03 | 35.93 | 35.92 | 36.2 | 35.7 | 0 | 0 | 445,100 | 0.636 | 0.213 | 2.258 |
2019-04-02 | 35.74 | 35.9 | 35.92 | 35.21 | 0 | 0 | 519,500 | 0.636 | 0.213 | 2.243 |
2019-04-01 | 35.5 | 35.74 | 35.75 | 35.18 | 0 | 0 | 484,000 | 0.636 | 0.212 | 2.272 |
2019-03-29 | 35.62 | 35.49 | 35.77 | 35.3 | 0 | 0 | 517,700 | 0.635 | 0.21 | 2.247 |
2019-03-28 | 35.23 | 35.58 | 35.59 | 35.17 | 0.185 | 0 | 312,700 | 0.641 | 0.224 | 2.272 |
2019-03-27 | 35.11 | 35.21 | 35.34 | 34.76 | 0 | 0 | 495,100 | 0.641 | 0.223 | 2.235 |
2019-03-26 | 34.91 | 35.18 | 35.23 | 34.84 | 0 | 0 | 480,100 | 0.641 | 0.219 | 2.271 |
2019-03-25 | 34.9 | 34.77 | 34.94 | 34.6 | 0 | 0 | 616,500 | 0.642 | 0.209 | 2.224 |
2019-03-22 | 35.11 | 34.7 | 35.28 | 34.6 | 0 | 0 | 516,500 | 0.642 | 0.214 | 2.212 |
2019-03-21 | 34.79 | 35.13 | 35.38 | 34.75 | 0 | 0 | 452,400 | 0.641 | 0.201 | 2.267 |
2019-03-20 | 34.98 | 34.89 | 35.15 | 34.62 | 0 | 0 | 849,200 | 0.642 | 0.205 | 2.248 |
2019-03-19 | 35.41 | 35.05 | 35.61 | 35.01 | 0 | 0 | 669,400 | 0.644 | 0.214 | 2.244 |
2019-03-18 | 35.2 | 35.31 | 35.34 | 34.97 | 0 | 0 | 1,888,300 | 0.645 | 0.221 | 2.243 |
2019-03-15 | 34.63 | 35.1 | 35.2 | 34.6 | 0 | 0 | 1,609,400 | 0.644 | 0.225 | 2.232 |
2019-03-14 | 34.68 | 34.78 | 34.92 | 34.47 | 0 | 0 | 1,452,600 | 0.645 | 0.215 | 2.215 |
2019-03-13 | 34.3 | 34.56 | 34.79 | 34.3 | 0 | 0 | 562,900 | 0.647 | 0.216 | 2.206 |
2019-03-12 | 34.15 | 34.21 | 34.39 | 33.94 | 0 | 0 | 725,900 | 0.647 | 0.213 | 2.156 |
2019-03-11 | 33.66 | 34.07 | 34.1 | 33.59 | 0 | 0 | 809,800 | 0.647 | 0.213 | 2.116 |
2019-03-08 | 33.5 | 33.55 | 33.72 | 33.38 | 0 | 0 | 1,055,000 | 0.644 | 0.212 | 2.098 |
2019-03-07 | 33.51 | 33.52 | 33.92 | 33.25 | 0 | 0 | 1,739,000 | 0.644 | 0.214 | 2.102 |
2019-03-06 | 33.92 | 33.48 | 33.94 | 33.45 | 0 | 0 | 729,700 | 0.645 | 0.21 | 2.071 |
2019-03-05 | 33.63 | 33.82 | 34.03 | 33.57 | 0 | 0 | 492,500 | 0.643 | 0.211 | 2.074 |
2019-03-04 | 33.86 | 33.71 | 34.02 | 33.46 | 0 | 0 | 824,300 | 0.643 | 0.21 | 2.087 |
2019-03-01 | 33.89 | 33.72 | 33.94 | 33.36 | 0 | 0 | 777,900 | 0.644 | 0.21 | 2.182 |
2019-02-28 | 33.76 | 33.8 | 34.13 | 33.6 | 0 | 0 | 1,080,900 | 0.646 | 0.21 | 2.164 |
2019-02-27 | 33.95 | 33.75 | 34 | 33.47 | 0 | 0 | 702,000 | 0.647 | 0.202 | 2.14 |
2019-02-26 | 34.29 | 34.07 | 34.4 | 33.62 | 0 | 0 | 2,255,900 | 0.649 | 0.211 | 2.241 |
2019-02-25 | 34.74 | 34.29 | 34.9 | 34.26 | 0 | 0 | 430,800 | 0.648 | 0.209 | 2.318 |
2019-02-22 | 34.47 | 34.66 | 34.71 | 34.32 | 0 | 0 | 813,600 | 0.647 | 0.215 | 2.327 |
2019-02-21 | 34.42 | 34.45 | 34.54 | 34.25 | 0 | 0 | 511,300 | 0.641 | 0.208 | 2.341 |
2019-02-20 | 34.63 | 34.48 | 34.89 | 34.4 | 0 | 0 | 713,000 | 0.641 | 0.216 | 2.293 |
2019-02-19 | 34.57 | 34.65 | 34.82 | 34.42 | 0 | 0 | 673,700 | 0.64 | 0.224 | 2.33 |
2019-02-15 | 34.75 | 34.53 | 34.75 | 34.4 | 0 | 0 | 588,000 | 0.638 | 0.222 | 2.299 |
2019-02-14 | 34.51 | 34.61 | 34.74 | 34.31 | 0 | 0 | 651,400 | 0.644 | 0.23 | 2.332 |
2019-02-13 | 34.35 | 34.43 | 34.99 | 33.89 | 0 | 0 | 628,400 | 0.646 | 0.23 | 2.302 |
2019-02-12 | 34.6 | 34.35 | 34.74 | 34.21 | 0 | 0 | 503,800 | 0.649 | 0.225 | 2.351 |
2019-02-11 | 34.29 | 34.42 | 34.46 | 34.24 | 0 | 0 | 395,300 | 0.651 | 0.231 | 2.346 |
2019-02-08 | 34.57 | 34.28 | 34.92 | 34.21 | 0 | 0 | 316,500 | 0.652 | 0.225 | 2.337 |
2019-02-07 | 33.03 | 34.73 | 34.77 | 32.96 | 0 | 0 | 940,300 | 0.654 | 0.226 | 2.397 |
2019-02-06 | 33.17 | 33.11 | 33.19 | 32.89 | 0 | 0 | 280,700 | 0.665 | 0.203 | 2.31 |
2019-02-05 | 33.36 | 33.19 | 33.38 | 32.92 | 0 | 0 | 381,900 | 0.665 | 0.205 | 2.311 |
2019-02-04 | 33.01 | 33.35 | 33.36 | 32.7 | 0 | 0 | 408,900 | 0.666 | 0.213 | 2.271 |
2019-02-01 | 33.11 | 33.01 | 33.2 | 32.44 | 0 | 0 | 516,100 | 0.66 | 0.216 | 2.274 |
2019-01-31 | 33.34 | 33.13 | 33.52 | 32.99 | 0 | 0 | 707,200 | 0.66 | 0.225 | 2.228 |
2019-01-30 | 33.18 | 33.31 | 33.42 | 32.98 | 0 | 0 | 928,200 | 0.667 | 0.234 | 2.302 |
2019-01-29 | 32.82 | 33.11 | 33.16 | 32.72 | 0 | 0 | 369,100 | 0.668 | 0.237 | 2.334 |
2019-01-28 | 32.51 | 32.77 | 32.89 | 32.47 | 0 | 0 | 499,000 | 0.673 | 0.223 | 2.315 |
2019-01-25 | 32.17 | 32.66 | 32.75 | 32.15 | 0 | 0 | 628,200 | 0.677 | 0.223 | 2.313 |
2019-01-24 | 32.02 | 32.09 | 32.38 | 31.85 | 0 | 0 | 379,700 | 0.671 | 0.224 | 2.203 |
2019-01-23 | 31.76 | 32.02 | 32.04 | 31.7 | 0 | 0 | 409,600 | 0.675 | 0.229 | 2.214 |
2019-01-22 | 31.68 | 31.74 | 31.96 | 31.46 | 0 | 0 | 567,000 | 0.674 | 0.223 | 2.224 |
2019-01-18 | 31.44 | 31.58 | 31.67 | 31.13 | 0 | 0 | 644,300 | 0.681 | 0.211 | 2.214 |
2019-01-17 | 31.04 | 31.36 | 31.37 | 30.95 | 0 | 0 | 365,600 | 0.682 | 0.213 | 2.193 |
2019-01-16 | 30.83 | 31.15 | 31.31 | 30.7 | 0 | 0 | 935,500 | 0.677 | 0.217 | 2.17 |
2019-01-15 | 30.59 | 30.98 | 31.03 | 30.51 | 0 | 0 | 536,600 | 0.676 | 0.214 | 2.158 |
2019-01-14 | 30.3 | 30.46 | 30.58 | 30.22 | 0 | 0 | 506,500 | 0.675 | 0.209 | 2.11 |
2019-01-11 | 30.08 | 30.45 | 30.52 | 29.99 | 0 | 0 | 515,300 | 0.675 | 0.207 | 2.113 |
2019-01-10 | 29.58 | 30.18 | 30.28 | 29.57 | 0 | 0 | 341,900 | 0.675 | 0.21 | 2.075 |
2019-01-09 | 29.78 | 29.78 | 29.84 | 29.37 | 0 | 0 | 525,600 | 0.678 | 0.198 | 2.068 |
2019-01-08 | 29.03 | 29.72 | 29.9 | 28.93 | 0 | 0 | 1,042,000 | 0.681 | 0.194 | 2.066 |
2019-01-07 | 28.54 | 28.81 | 28.96 | 28.42 | 0 | 0 | 666,400 | 0.674 | 0.188 | 1.987 |
2019-01-04 | 28.27 | 28.54 | 28.82 | 28.16 | 0 | 0 | 765,600 | 0.674 | 0.191 | 1.94 |
2019-01-03 | 28.3 | 28.12 | 28.73 | 28.05 | 0 | 0 | 751,300 | 0.683 | 0.189 | 1.902 |
2019-01-02 | 28.62 | 28.37 | 28.63 | 28.09 | 0 | 0 | 505,100 | 0.687 | 0.185 | 2.012 |
2018-12-31 | 28.82 | 29.06 | 29.06 | 28.23 | 0 | 0 | 655,100 | 0.687 | 0.195 | 2.002 |
2018-12-28 | 29.04 | 28.71 | 29.25 | 28.4 | 0.16 | 0 | 428,800 | 0.686 | 0.192 | 1.958 |
2018-12-27 | 28.61 | 28.79 | 28.82 | 27.87 | 0 | 0 | 437,400 | 0.685 | 0.196 | 1.982 |
2018-12-26 | 28.15 | 28.96 | 28.98 | 27.63 | 0 | 0 | 596,600 | 0.688 | 0.198 | 2.019 |
2018-12-24 | 29.12 | 27.96 | 29.33 | 27.93 | 0 | 0 | 277,700 | 0.688 | 0.198 | 1.888 |
2018-12-21 | 29.7 | 29.28 | 30.12 | 29.13 | 0 | 0 | 1,286,400 | 0.674 | 0.218 | 2.003 |
2018-12-20 | 29.54 | 29.7 | 29.95 | 29.23 | 0 | 0 | 711,300 | 0.673 | 0.216 | 2.069 |
2018-12-19 | 30.15 | 29.54 | 30.3 | 29.51 | 0 | 0 | 929,600 | 0.68 | 0.207 | 2.065 |
2018-12-18 | 30.12 | 30.15 | 30.41 | 30.03 | 0 | 0 | 797,400 | 0.673 | 0.216 | 2.102 |
2018-12-17 | 30.86 | 29.96 | 30.97 | 29.89 | 0 | 0 | 618,000 | 0.678 | 0.221 | 2.107 |
2018-12-14 | 30.68 | 30.81 | 31 | 30.53 | 0 | 0 | 521,400 | 0.671 | 0.228 | 2.166 |
2018-12-13 | 30.63 | 30.8 | 31.14 | 30.63 | 0 | 0 | 537,100 | 0.676 | 0.222 | 2.151 |
2018-12-12 | 31.64 | 30.73 | 31.73 | 30.69 | 0 | 0 | 633,800 | 0.673 | 0.224 | 2.154 |
2018-12-11 | 31.5 | 31.36 | 31.75 | 31.25 | 0 | 0 | 610,400 | 0.675 | 0.233 | 2.151 |
2018-12-10 | 31.85 | 31.24 | 31.93 | 30.84 | 0 | 0 | 934,600 | 0.674 | 0.235 | 2.083 |
2018-12-07 | 32.12 | 31.77 | 32.19 | 31.58 | 0 | 0 | 1,099,000 | 0.673 | 0.248 | 2.113 |
2018-12-06 | 31.55 | 32.21 | 32.22 | 30.86 | 0 | 0 | 1,259,900 | 0.674 | 0.248 | 2.124 |
2018-12-04 | 32.46 | 31.82 | 32.54 | 31.66 | 0 | 0 | 1,079,500 | 0.674 | 0.244 | 2.117 |
2018-12-03 | 31.91 | 32.44 | 32.48 | 31.69 | 0 | 0 | 931,300 | 0.678 | 0.239 | 2.173 |
2018-11-30 | 32.26 | 32.01 | 32.39 | 31.96 | 0 | 0 | 1,694,000 | 0.68 | 0.231 | 2.113 |
2018-11-29 | 32.11 | 32.19 | 32.42 | 31.74 | 0 | 0 | 1,935,000 | 0.68 | 0.233 | 2.131 |
2018-11-28 | 31.96 | 32.16 | 32.41 | 31.91 | 0 | 0 | 922,300 | 0.683 | 0.218 | 2.131 |
2018-11-27 | 31.87 | 31.95 | 32.06 | 31.83 | 0 | 0 | 520,900 | 0.688 | 0.227 | 2.118 |
2018-11-26 | 32.17 | 31.87 | 32.25 | 31.76 | 0 | 0 | 641,600 | 0.688 | 0.228 | 2.123 |
2018-11-23 | 31.91 | 31.96 | 32.19 | 31.63 | 0 | 0 | 370,400 | 0.693 | 0.229 | 2.147 |
2018-11-21 | 32.21 | 32.05 | 32.6 | 32.01 | 0 | 0 | 641,500 | 0.693 | 0.231 | 2.134 |
2018-11-20 | 32.4 | 32.12 | 32.55 | 32.01 | 0 | 0 | 677,300 | 0.695 | 0.24 | 2.152 |
2018-11-19 | 32.5 | 32.55 | 32.89 | 32.18 | 0 | 0 | 903,100 | 0.694 | 0.245 | 2.196 |
2018-11-16 | 31.93 | 32.23 | 32.35 | 31.82 | 0 | 0 | 626,400 | 0.706 | 0.242 | 2.149 |
2018-11-15 | 32.01 | 32.12 | 32.14 | 31.64 | 0 | 0 | 631,400 | 0.706 | 0.246 | 2.195 |
2018-11-14 | 32.3 | 32.16 | 32.46 | 31.96 | 0 | 0 | 766,100 | 0.707 | 0.249 | 2.216 |
2018-11-13 | 32.24 | 32.12 | 32.36 | 31.78 | 0 | 0 | 473,000 | 0.705 | 0.25 | 2.254 |
2018-11-12 | 32.34 | 32.11 | 32.64 | 32.06 | 0 | 0 | 418,100 | 0.704 | 0.251 | 2.274 |
2018-11-09 | 32.66 | 32.34 | 32.66 | 32.04 | 0 | 0 | 348,500 | 0.705 | 0.255 | 2.299 |
2018-11-08 | 32.44 | 32.66 | 32.66 | 32.13 | 0 | 0 | 400,400 | 0.705 | 0.259 | 2.322 |
2018-11-07 | 32.63 | 32.56 | 32.81 | 32.4 | 0 | 0 | 414,300 | 0.703 | 0.262 | 2.238 |
2018-11-06 | 32.14 | 32.47 | 32.54 | 32.04 | 0 | 0 | 437,400 | 0.709 | 0.261 | 2.222 |
2018-11-05 | 31.59 | 32.13 | 32.21 | 31.44 | 0 | 0 | 691,100 | 0.708 | 0.256 | 2.203 |
2018-11-02 | 31.74 | 31.37 | 31.74 | 31.05 | 0 | 0 | 429,800 | 0.707 | 0.246 | 2.134 |
2018-11-01 | 31.36 | 31.6 | 31.67 | 31.1 | 0 | 0 | 708,500 | 0.706 | 0.246 | 2.143 |
2018-10-31 | 31.25 | 31.06 | 31.83 | 30.57 | 0 | 0 | 713,000 | 0.705 | 0.244 | 2.107 |
2018-10-30 | 30.67 | 31.28 | 31.63 | 30.58 | 0 | 0 | 423,500 | 0.709 | 0.247 | 2.06 |
2018-10-29 | 30.47 | 30.69 | 30.93 | 30.41 | 0 | 0 | 299,900 | 0.707 | 0.242 | 2.013 |
2018-10-26 | 30.7 | 30.21 | 30.71 | 29.89 | 0 | 0 | 425,200 | 0.707 | 0.23 | 1.969 |
2018-10-25 | 30.6 | 30.79 | 31.16 | 30.42 | 0 | 0 | 542,900 | 0.704 | 0.237 | 1.998 |
2018-10-24 | 30.53 | 30.58 | 30.97 | 30.5 | 0 | 0 | 579,900 | 0.706 | 0.238 | 2.037 |
2018-10-23 | 30.11 | 30.53 | 30.72 | 30.03 | 0 | 0 | 329,100 | 0.721 | 0.226 | 2.055 |
2018-10-22 | 30.78 | 30.27 | 30.98 | 30.25 | 0 | 0 | 301,300 | 0.725 | 0.225 | 2.039 |
2018-10-19 | 30.54 | 30.66 | 30.89 | 30.54 | 0 | 0 | 313,000 | 0.724 | 0.23 | 2.086 |
2018-10-18 | 30.62 | 30.58 | 30.86 | 30.44 | 0 | 0 | 339,700 | 0.724 | 0.231 | 2.061 |
2018-10-17 | 30.8 | 30.71 | 30.9 | 30.42 | 0 | 0 | 420,000 | 0.726 | 0.235 | 2.087 |
2018-10-16 | 29.86 | 30.83 | 30.88 | 29.68 | 0 | 0 | 466,600 | 0.726 | 0.238 | 2.105 |
2018-10-15 | 29.27 | 29.74 | 30.08 | 29.27 | 0 | 0 | 356,400 | 0.714 | 0.228 | 2.017 |
2018-10-12 | 29.87 | 29.32 | 29.93 | 29.14 | 0 | 0 | 343,400 | 0.717 | 0.215 | 1.977 |
2018-10-11 | 30.89 | 29.61 | 30.89 | 29.59 | 0 | 0 | 497,300 | 0.723 | 0.225 | 2.027 |
2018-10-10 | 31.34 | 30.95 | 31.72 | 30.94 | 0 | 0 | 834,700 | 0.708 | 0.239 | 2.142 |
2018-10-09 | 31.32 | 31.43 | 31.5 | 31.23 | 0 | 0 | 539,900 | 0.714 | 0.239 | 2.207 |
2018-10-08 | 30.98 | 31.27 | 31.44 | 30.98 | 0 | 0 | 503,700 | 0.716 | 0.241 | 2.208 |
2018-10-05 | 30.93 | 30.85 | 31.24 | 30.78 | 0 | 0 | 549,500 | 0.717 | 0.236 | 2.133 |
2018-10-04 | 31.19 | 30.93 | 31.2 | 30.72 | 0 | 0 | 442,900 | 0.717 | 0.236 | 2.116 |
2018-10-03 | 31.29 | 31.32 | 31.59 | 31.13 | 0 | 0 | 909,400 | 0.722 | 0.246 | 2.124 |
2018-10-02 | 31.18 | 31.24 | 31.4 | 31.05 | 0 | 0 | 369,200 | 0.717 | 0.241 | 2.121 |