Rexford Industrial Realty, Inc. (REXR)

Rexford Industrial Realty, Inc. (REXR) Sec: Financial Ind: REIT - Industrial
Peak: 0% 12m: 53.25% 6m: 30.57% ytd: 61.67% div: 1.52% beta: 0.598 alpha: 0.239 s: 2.528 (98.64)

Download Data

Date	Open	Close	High	Low	Dividend	Split	Volume	Beta	Alpha	Stability
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
2018-10-01	31.39	31.24	31.47	31.15	0	0	411,300	0.718	0.245	2.111
2018-09-28	30.86	31.34	31.34	30.86	0	0	538,200	0.716	0.247	2.15
2018-09-27	30.78	30.89	30.96	30.67	0.16	0	333,000	0.716	0.247	2.08
2018-09-26	31.03	30.64	31.11	30.55	0	0	495,600	0.713	0.246	2.023
2018-09-25	30.87	31.09	31.12	30.8	0	0	531,300	0.712	0.261	2.052
2018-09-24	31.11	30.76	31.22	30.54	0	0	1,292,800	0.712	0.254	2.059
2018-09-21	31.18	31.22	31.39	31.02	0	0	2,113,800	0.711	0.265	2.078
2018-09-20	30.48	31.14	31.2	30.45	0	0	684,200	0.711	0.262	2.147
2018-09-19	30.86	30.48	31	30.42	0	0	811,500	0.708	0.253	2.01
2018-09-18	31.06	30.86	31.22	30.84	0	0	717,300	0.699	0.271	2.016
2018-09-17	30.8	31.03	31.11	30.64	0	0	465,900	0.698	0.284	2.049
2018-09-14	30.86	30.83	30.95	30.5	0	0	392,400	0.7	0.28	2.036
2018-09-13	30.95	30.92	31.16	30.78	0	0	334,800	0.7	0.284	2.093
2018-09-12	30.87	30.81	30.98	30.6	0	0	424,700	0.701	0.282	2.1
2018-09-11	30.68	30.83	30.93	30.6	0	0	422,300	0.702	0.289	2.13
2018-09-10	30.73	30.74	31.01	30.67	0	0	551,700	0.703	0.29	2.104
2018-09-07	31.02	30.86	31.13	30.8	0	0	228,100	0.706	0.287	2.127
2018-09-06	31	31.2	31.34	30.99	0	0	489,700	0.7	0.29	2.2
2018-09-05	30.71	30.94	31.01	30.5	0	0	316,200	0.704	0.281	2.169
2018-09-04	31.68	30.71	31.73	30.66	0	0	400,900	0.704	0.277	2.102
2018-08-31	31.53	31.71	31.85	31.53	0	0	465,400	0.702	0.292	2.175
2018-08-30	31.61	31.55	31.68	31.5	0	0	352,600	0.692	0.297	2.23
2018-08-29	31.66	31.59	31.77	31.58	0	0	356,500	0.692	0.296	2.217
2018-08-28	31.26	31.58	31.63	31.13	0	0	424,200	0.693	0.297	2.215
2018-08-27	31.27	31.23	31.32	31.11	0	0	460,500	0.685	0.287	2.121
2018-08-24	30.74	31.26	31.28	30.69	0	0	412,900	0.675	0.288	2.145
2018-08-23	30.87	30.71	31.01	30.66	0	0	338,300	0.679	0.271	2.093
2018-08-22	30.94	30.92	31.11	30.92	0	0	703,500	0.693	0.263	2.164
2018-08-21	31.53	31.1	31.53	31.02	0	0	511,300	0.694	0.263	2.197
2018-08-20	31.57	31.54	31.57	31.32	0	0	537,000	0.689	0.275	2.157
2018-08-17	31.05	31.44	31.66	30.97	0	0	1,373,100	0.689	0.275	2.181
2018-08-16	30.53	31.02	31.11	30.53	0	0	628,000	0.689	0.27	2.071
2018-08-15	30.58	30.56	30.74	30.39	0	0	393,100	0.688	0.268	2.085
2018-08-14	30.41	30.54	30.64	30.26	0	0	755,200	0.689	0.27	2.015