Globant S.A. (GLOB)

Globant S.A. (GLOB) Sec: Technology Ind: Information Technology Services
Peak: -5.62% 12m: 86.32% 6m: 3.65% ytd: 86.38% div: 0% beta: 1.189 alpha: 0.33 s: 2.256 (96.13)

Download Data

Date	Open	Close	High	Low	Dividend	Split	Volume	Beta	Alpha	Stability
2019-12-13	103.46	104.97	105.43	103.44	0	0	168,918	1.189	0.33	2.256
2019-12-12	102.07	104.24	104.86	101.69	0	0	315,058	1.19	0.32	2.248
2019-12-11	100.22	102.27	102.4	100.01	0	0	113,233	1.187	0.312	2.209
2019-12-10	101.54	100.51	102.58	100.31	0	0	172,314	1.188	0.316	2.187
2019-12-09	102.65	101.84	102.91	101.5	0	0	110,139	1.183	0.318	2.17
2019-12-06	102	103.34	103.66	101.23	0	0	239,572	1.181	0.316	2.255
2019-12-05	99.9	101.45	102.81	99.21	0	0	214,824	1.179	0.307	2.221
2019-12-04	99.35	100.16	100.62	98.45	0	0	194,321	1.179	0.298	2.199
2019-12-03	101.91	98.76	102.56	97.29	0	0	519,131	1.18	0.281	2.185
2019-12-02	106.99	103.75	106.99	103.55	0	0	507,505	1.176	0.287	2.259
2019-11-29	106.97	107	107.92	106.33	0	0	172,980	1.172	0.285	2.328
2019-11-27	108	107.79	108.73	106.32	0	0	343,195	1.171	0.29	2.248
2019-11-26	104.99	107.83	108.12	104.27	0	0	762,635	1.171	0.289	2.264
2019-11-25	102.71	105.1	105.17	102.7	0	0	333,649	1.17	0.263	2.267
2019-11-22	100.38	102.07	102.68	98.89	0	0	290,800	1.166	0.25	2.207
2019-11-21	99.74	99.99	100.36	98	0	0	576,278	1.162	0.23	2.225
2019-11-20	95.78	99.56	99.62	95.75	0	0	327,200	1.163	0.222	2.224
2019-11-19	94.48	95.93	96.7	92.12	0	0	398,200	1.166	0.203	2.196
2019-11-18	99.68	94.33	99.68	93.71	0	0	528,700	1.168	0.177	2.154
2019-11-15	106	99.83	109	99.16	0	0	690,546	1.152	0.15	2.216
2019-11-14	105.2	109.26	109.78	104.34	0	0	480,000	1.165	0.201	2.336
2019-11-13	103.35	105.09	105.18	102.25	0	0	215,800	1.164	0.196	2.269
2019-11-12	101.26	104.01	104.41	101.26	0	0	262,991	1.163	0.184	2.23
2019-11-11	98.8	101.04	101.5	98.5	0	0	165,200	1.165	0.178	2.203
2019-11-08	98.36	99.11	100.61	96.86	0	0	185,500	1.166	0.165	2.122
2019-11-07	96.83	98.79	99.85	96.44	0	0	231,431	1.169	0.169	2.107
2019-11-06	95.62	96.65	97.36	95.16	0	0	170,280	1.168	0.16	2.145
2019-11-05	94.68	95.92	96.15	93.7	0	0	223,223	1.166	0.165	2.131
2019-11-04	94.29	94.24	95.49	92.17	0	0	172,025	1.17	0.144	2.106
2019-11-01	94.55	93.72	95.76	93.14	0	0	123,700	1.361	0.115	2.104
2019-10-31	92.45	93.26	94.61	92.26	0	0	156,205	1.365	0.115	2.146
2019-10-30	90.91	92.63	92.65	90.38	0	0	106,003	1.174	0.133	2.111
2019-10-29	91.73	90.82	92.96	89.3	0	0	237,323	1.175	0.114	2.132
2019-10-28	88.34	92.04	93.89	88.31	0	0	290,940	1.176	0.111	2.124
2019-10-25	90.99	88.49	90.99	88.2	0	0	275,953	1.173	0.093	2.155
2019-10-24	89.91	91.3	93.13	89.78	0	0	221,085	1.181	0.131	2.159
2019-10-23	90.52	88.89	92.8	88.54	0	0	220,751	1.18	0.12	2.098
2019-10-22	96.87	91.13	97.31	90.22	0	0	327,875	1.182	0.128	2.138
2019-10-21	100.93	96.39	101.48	95.16	0	0	223,420	1.178	0.154	2.176
2019-10-18	100.01	97.78	101.03	96.92	0	0	357,748	1.182	0.166	2.178
2019-10-17	100.12	100.02	102.21	98.73	0	0	186,100	1.18	0.176	2.271
2019-10-16	100.58	100.24	101.4	98.75	0	0	226,682	1.18	0.18	2.173
2019-10-15	99.1	101.59	101.81	99.08	0	0	119,502	1.18	0.181	2.232
2019-10-14	98.89	98.63	100.36	98.31	0	0	241,426	1.177	0.173	2.175
2019-10-11	96.59	98.89	99.69	96.59	0	0	139,978	1.179	0.17	2.202
2019-10-10	95.1	95.9	95.94	94.5	0	0	90,200	1.176	0.168	2.147
2019-10-09	92.75	95.52	95.83	92.75	0	0	125,670	1.177	0.171	2.171
2019-10-08	95.74	92.61	97	92.29	0	0	103,160	1.173	0.159	2.076
2019-10-07	94.5	96.59	96.81	94.17	0	0	125,632	1.167	0.18	2.132
2019-10-04	94.97	94.53	95.65	92.86	0	0	100,383	1.167	0.179	2.065
2019-10-03	90.31	93.82	94.01	90.31	0	0	362,010	1.169	0.185	2.09
2019-10-02	91.76	90.47	91.82	89.26	0	0	203,115	1.167	0.18	2.044
2019-10-01	91.41	92.06	92.39	90.29	0	0	136,059	1.169	0.177	2.043
2019-09-30	92.19	91.58	93.52	91.41	0	0	167,540	1.176	0.178	2.012
2019-09-27	93.5	91.87	94	90.69	0	0	178,057	1.177	0.181	2.048
2019-09-26	90.83	93.04	93.16	90.49	0	0	205,331	1.181	0.172	2.055
2019-09-25	90.21	90.69	91.17	87.7	0	0	173,247	1.18	0.168	2.104
2019-09-24	91.64	90.41	92.21	89.82	0	0	243,803	1.18	0.169	2.069
2019-09-23	94.99	91.43	95.31	91.3	0	0	217,829	1.182	0.176	2.068
2019-09-20	93.97	94.99	95.78	93.02	0	0	488,404	1.182	0.193	2.131
2019-09-19	93.4	93.38	94.63	92.65	0	0	244,170	1.184	0.184	2.105
2019-09-18	91.09	93.14	93.65	90.5	0	0	313,132	1.188	0.164	2.098
2019-09-17	88.59	91.36	91.93	88.53	0	0	227,260	1.191	0.164	2.12
2019-09-16	86	88.78	89.11	85.54	0	0	241,991	1.19	0.167	2.098
2019-09-13	87.51	86.9	89	86.72	0	0	204,465	1.188	0.161	2.043
2019-09-12	88.07	87.52	90.91	87.47	0	0	229,700	1.187	0.164	2.045
2019-09-11	86.72	87.57	87.73	85.9	0	0	423,664	1.178	0.172	2.041
2019-09-10	86.49	87.35	90.93	85.27	0	0	450,671	1.18	0.169	2.036
2019-09-09	93.6	90.04	93.6	89.21	0	0	170,812	1.18	0.183	2.089
2019-09-06	95.14	93.45	96.15	93.27	0	0	102,288	1.179	0.195	2.073
2019-09-05	94.82	94.94	95.3	92.79	0	0	216,794	1.18	0.21	2.061
2019-09-04	93	94.19	94.47	92.07	0	0	213,807	1.182	0.215	2.032
2019-09-03	94.47	91.58	94.97	90.99	0	0	297,409	1.179	0.21	2.052
2019-08-30	96	94.93	96.87	94.66	0	0	222,969	1.174	0.231	2.144
2019-08-29	93.99	95.04	95.13	92.1	0	0	304,898	1.171	0.218	2.22
2019-08-28	93.68	92.89	95.15	92.7	0	0	215,834	1.169	0.216	2.198
2019-08-27	95.9	93.7	96.55	92.72	0	0	521,300	1.172	0.212	2.202
2019-08-26	96	95.68	96.67	94.82	0	0	207,331	1.17	0.221	2.221
2019-08-23	97.21	95.3	99.57	94.98	0	0	525,410	1.173	0.225	2.214
2019-08-22	93.49	96.82	97.61	92.27	0	0	453,439	1.18	0.215	2.225
2019-08-21	91.25	93.63	95.08	90.17	0	0	315,061	1.181	0.196	2.197
2019-08-20	91.46	89.79	92.33	89.79	0	0	526,757	1.176	0.179	2.239
2019-08-19	99.63	91.64	99.94	90.05	0	0	769,915	1.174	0.194	2.239
2019-08-16	94.89	98.74	101.88	91.93	0	0	733,600	1.197	0.223	2.312
2019-08-15	100.84	101.11	101.88	99.16	0	0	454,578	1.208	0.225	2.332
2019-08-14	103.44	100.63	103.73	100.01	0	0	208,200	1.209	0.208	2.309
2019-08-13	103	105.41	105.94	101.27	0	0	229,739	1.205	0.23	2.387
2019-08-12	103.44	103.46	105	96.08	0	0	562,301	1.206	0.222	2.368
2019-08-09	107.38	107.35	108.75	105.46	0	0	259,063	1.2	0.225	2.395
2019-08-08	104.48	107.27	109.8	104.4	0	0	566,289	1.2	0.23	2.443
2019-08-07	103.44	102.89	104.96	101.51	0	0	366,990	1.193	0.222	2.42
2019-08-06	105.36	104.92	106.28	103.53	0	0	221,815	1.193	0.222	2.422
2019-08-05	105.75	103.38	105.75	101.98	0	0	265,003	1.193	0.221	2.401
2019-08-02	109.8	108.17	110.02	103.25	0	0	232,831	1.185	0.234	2.485
2019-08-01	106.6	110.2	112.33	106.27	0	0	339,773	1.183	0.249	2.552
2019-07-31	107.34	106	109.38	104.88	0	0	445,137	1.193	0.227	2.513
2019-07-30	110	107	110.68	107.13	0	0	224,414	1.194	0.234	2.51
2019-07-29	110.79	111.22	111.87	108.52	0	0	208,558	1.191	0.256	2.572
2019-07-26	108.09	110.73	111.17	108.09	0	0	204,775	1.191	0.257	2.603
2019-07-25	105.81	107.96	108.22	104.84	0	0	196,757	1.188	0.255	2.633
2019-07-24	104.1	105.68	106	104.1	0	0	279,423	1.193	0.249	2.564
2019-07-23	106.37	104.33	106.76	103.71	0	0	246,831	1.195	0.232	2.545
2019-07-22	106	105.31	106.95	105.26	0	0	311,169	1.198	0.244	2.507
2019-07-19	106.71	104.6	107.55	104.54	0	0	200,753	1.199	0.236	2.492
2019-07-18	106.12	106.07	107	104.69	0	0	218,272	1.197	0.233	2.545
2019-07-17	103.5	106.67	109.17	103.22	0	0	272,169	1.198	0.228	2.557
2019-07-16	107.61	106.96	109.06	105.61	0	0	264,807	1.197	0.219	2.566
2019-07-15	108.2	107.65	109.47	107.02	0	0	207,960	1.196	0.233	2.58
2019-07-12	108.25	107.77	109.49	107.29	0	0	299,277	1.199	0.244	2.587
2019-07-11	108.89	108.56	109.29	107.18	0	0	223,024	1.201	0.249	2.602
2019-07-10	106.19	108.97	109.78	106.19	0	0	383,305	1.201	0.254	2.613
2019-07-09	103.62	105.5	105.67	101.56	0	0	256,159	1.199	0.238	2.573
2019-07-08	103.9	104.57	106.15	103.21	0	0	279,235	1.198	0.232	2.565
2019-07-05	103.47	104.59	105.39	102.07	0	0	201,278	1.197	0.235	2.57
2019-07-03	103.61	104.27	105	103.44	0	0	174,911	1.197	0.233	2.571
2019-07-02	102.38	103.39	103.95	102.26	0	0	255,077	1.193	0.228	2.564
2019-07-01	103.55	102.72	104.99	101.44	0	0	279,779	1.202	0.238	2.56
2019-06-28	99.69	101.05	101.13	98.87	0	0	385,820	1.197	0.233	2.541
2019-06-27	98.36	99.31	100.55	97.98	0	0	378,000	1.198	0.224	2.521
2019-06-26	101.48	98.29	102.52	98.1	0	0	434,300	1.206	0.211	2.51
2019-06-25	101.91	101	102.75	100.65	0	0	433,700	1.204	0.222	2.553
2019-06-24	104.91	101.7	104.91	100.69	0	0	364,000	1.205	0.22	2.568
2019-06-21	104.21	105.01	105.33	103.01	0	0	747,400	1.203	0.232	2.62
2019-06-20	103.84	103.53	104.25	102.53	0	0	318,600	1.205	0.232	2.606
2019-06-19	102.02	102.14	102.7	99.89	0	0	194,600	1.206	0.224	2.592
2019-06-18	103.04	101.78	104.14	101.43	0	0	384,800	1.206	0.224	2.592
2019-06-17	100	101.46	101.61	98.67	0	0	296,200	1.208	0.227	2.594
2019-06-14	100.86	99.5	100.86	98.89	0	0	265,200	1.206	0.228	2.571
2019-06-13	100.26	101.27	102.24	97.83	0	0	460,900	1.203	0.242	2.602
2019-06-12	95.76	99.6	100.07	95.76	0	0	441,100	1.204	0.231	2.584
2019-06-11	97.1	96.05	100.99	95.36	0	0	400,200	1.207	0.207	2.536
2019-06-10	94.38	96.12	97.23	94.28	0	0	325,700	1.206	0.202	2.542
2019-06-07	92.06	93.17	93.54	92.05	0	0	146,800	1.205	0.208	2.502
2019-06-06	90.91	91.49	91.61	89.09	0	0	204,500	1.204	0.208	2.479
2019-06-05	91.1	90.76	92.74	90.25	0	0	336,500	1.205	0.203	2.472
2019-06-04	88.64	89.88	90.34	87.95	0	0	372,100	1.204	0.199	2.461
2019-06-03	92.72	87.44	93.43	85.62	0	0	688,500	1.203	0.183	2.425
2019-05-31	89.63	92.84	93.19	89.63	0	0	322,000	1.199	0.225	2.516
2019-05-30	88.36	90.77	90.87	88.21	0	0	413,100	1.21	0.213	2.487
2019-05-29	91.75	88.35	91.83	88.01	0	0	489,200	1.209	0.205	2.452
2019-05-28	89.95	92.85	93.5	89.47	0	0	5,145,500	1.2	0.216	2.528
2019-05-24	88.88	89.46	89.93	87.6	0	0	415,300	1.203	0.189	2.478
2019-05-23	88.46	88.46	88.85	85.97	0	0	458,400	1.202	0.195	2.466
2019-05-22	87.72	89.34	89.71	87.4	0	0	408,800	1.203	0.195	2.484
2019-05-21	85.83	87.39	87.88	85.83	0	0	319,400	1.204	0.186	2.456
2019-05-20	84.72	84.62	86.14	82.61	0	0	192,300	1.2	0.179	2.412
2019-05-17	85.51	84.04	86.38	83.29	0	0	235,000	1.206	0.165	2.405
2019-05-16	83.21	86.42	86.97	82.54	0	0	401,300	1.2	0.17	2.449
2019-05-15	80.39	83.21	83.54	79.59	0	0	282,100	1.2	0.144	2.398
2019-05-14	80.25	81.16	83.05	79.14	0	0	305,000	1.198	0.15	2.364
2019-05-13	83.13	79.61	84.94	79.44	0	0	294,400	1.193	0.152	2.339
2019-05-10	79.31	85.49	85.7	75	0	0	656,400	1.183	0.193	2.446
2019-05-09	81.56	80	82.52	79.25	0	0	379,000	1.179	0.174	2.352
2019-05-08	81.49	83.19	84.56	80.51	0	0	256,100	1.177	0.196	2.412
2019-05-07	81.85	81.07	82.31	79.39	0	0	252,100	1.178	0.189	2.377
2019-05-06	82.22	82.79	83.42	81	0	0	300,100	1.176	0.195	2.411
2019-05-03	83.28	84.35	84.64	82.48	0	0	256,000	1.177	0.194	2.442
2019-05-02	82.31	82.9	83.85	81.19	0	0	221,900	1.173	0.183	2.42
2019-05-01	84.33	82.92	85	82.19	0	0	108,200	1.17	0.196	2.424
2019-04-30	81.74	83.99	84.06	80.6	0	0	172,200	1.17	0.195	2.446
2019-04-29	83	82.03	83.45	81.49	0	0	117,400	1.17	0.178	2.415
2019-04-26	80.84	83	83.16	80.83	0	0	119,800	1.17	0.194	2.436
2019-04-25	83.02	80.84	83.02	80.39	0	0	160,300	1.17	0.174	2.4
2019-04-24	83.6	82.81	84.19	80.34	0	0	325,900	1.169	0.2	2.44
2019-04-23	80.44	83.65	83.75	80.17	0	0	276,400	1.166	0.213	2.459
2019-04-22	78.28	80.09	80.39	78.25	0	0	104,200	1.16	0.207	2.398
2019-04-18	78.52	78.6	79.78	77.5	0	0	193,500	1.158	0.188	2.373
2019-04-17	81.62	78.37	81.83	78.05	0	0	235,700	1.157	0.186	2.371
2019-04-16	81.41	80.97	82.93	80.77	0	0	141,500	1.155	0.206	2.423
2019-04-15	81.58	80.74	82.33	80.18	0	0	139,500	1.155	0.212	2.423
2019-04-12	80.5	81.59	81.8	78.79	0	0	233,800	1.166	0.241	2.442
2019-04-11	78.89	79.82	80.41	78.2	0	0	212,700	1.159	0.222	2.413
2019-04-10	77.11	78.79	80.5	76.62	0	0	375,800	1.158	0.221	2.397
2019-04-09	73.54	76.37	77.63	73.31	0	0	318,700	1.157	0.208	2.354
2019-04-08	74.6	73.91	74.83	73.12	0	0	145,300	1.168	0.179	2.308
2019-04-05	72.89	74.6	75.96	72.03	0	0	482,300	1.164	0.177	2.324
2019-04-04	74.5	72.02	74.79	70.87	0	0	184,300	1.158	0.17	2.274
2019-04-03	73.34	74.51	75.23	73.05	0	0	239,100	1.158	0.194	2.327
2019-04-02	69.55	72.64	73.12	68.68	0	0	240,700	1.16	0.195	2.292
2019-04-01	71.75	69.77	72.04	69.44	0	0	296,200	1.16	0.176	2.234
2019-03-29	71.67	71.4	72.17	70.62	0	0	135,700	1.168	0.182	2.27
2019-03-28	69.42	71.17	71.42	69.19	0	0	105,800	1.177	0.204	2.268
2019-03-27	71.01	69.13	71.4	68.34	0	0	103,900	1.175	0.202	2.227
2019-03-26	70.63	71.23	72	70.01	0	0	141,400	1.173	0.201	2.273
2019-03-25	69.31	69.87	70.88	69.01	0	0	125,700	1.174	0.187	2.247
2019-03-22	72.33	69.91	72.62	69.81	0	0	175,000	1.174	0.183	2.249
2019-03-21	71.09	72.99	73.29	71.09	0	0	116,600	1.165	0.182	2.316
2019-03-20	71.25	71.17	72.13	70.41	0	0	100,800	1.164	0.181	2.281
2019-03-19	71.05	71.44	71.92	70.93	0	0	106,900	1.165	0.187	2.289
2019-03-18	72.32	70.88	72.9	70.67	0	0	169,000	1.163	0.175	2.279
2019-03-15	71.11	72.32	72.87	70.73	0	0	200,800	1.163	0.203	2.312
2019-03-14	71.41	70.91	71.74	70.54	0	0	263,700	1.16	0.213	2.285
2019-03-13	70.9	71.58	72.36	70.4	0	0	294,700	1.156	0.214	2.301
2019-03-12	69.78	70.29	70.61	69.57	0	0	105,500	1.155	0.202	2.276
2019-03-11	68.9	69.86	70.04	68.74	0	0	178,500	1.154	0.196	2.269
2019-03-08	68.31	68.64	69.5	67.94	0	0	132,700	1.159	0.184	2.245
2019-03-07	68.99	69.2	69.62	67.6	0	0	201,600	1.159	0.184	2.26
2019-03-06	70.88	69.11	71.31	69	0	0	186,200	1.161	0.186	2.26
2019-03-05	71.18	71.12	71.38	70.36	0	0	126,300	1.157	0.191	2.305
2019-03-04	70.64	71.29	71.78	69.63	0	0	162,600	1.152	0.167	2.311
2019-03-01	69.64	70.58	71.09	68.9	0	0	196,000	1.157	0.165	2.299
2019-02-28	69.02	68.89	69.39	68.08	0	0	256,400	1.156	0.153	2.265
2019-02-27	70.34	69.41	70.5	68.67	0	0	184,900	1.155	0.164	2.278
2019-02-26	72	70.18	72.3	70.07	0	0	114,000	1.16	0.179	2.298
2019-02-25	72.49	71.87	74	71.82	0	0	202,100	1.161	0.198	2.337
2019-02-22	70.27	71.99	72.42	70.27	0	0	174,500	1.16	0.201	2.342
2019-02-21	68.93	69.75	70.31	68.5	0	0	149,300	1.163	0.201	2.297
2019-02-20	71	69.42	71.07	68.71	0	0	204,900	1.163	0.229	2.292
2019-02-19	70.81	71.23	72.86	70.78	0	0	337,700	1.161	0.254	2.334
2019-02-15	73	70.78	73	68.2	0	0	591,400	1.162	0.256	2.327
2019-02-14	68	68.26	69.67	67.86	0	0	400,000	1.178	0.272	2.275
2019-02-13	68.8	68.4	68.8	67.59	0	0	207,300	1.162	0.257	2.28
2019-02-12	68.2	68	68.9	67.46	0	0	127,700	1.163	0.254	2.274
2019-02-11	67.05	67.51	68.12	66.58	0	0	153,200	1.165	0.267	2.265
2019-02-08	66.2	66.73	67.15	65.73	0	0	160,000	1.165	0.259	2.25
2019-02-07	66.6	66.5	67.91	66.02	0	0	107,500	1.192	0.209	2.247
2019-02-06	67.61	67.24	67.94	66.61	0	0	205,800	1.222	0.167	2.266
2019-02-05	68.5	67.64	68.73	67.56	0	0	227,400	1.223	0.176	2.278
2019-02-04	67.82	68.43	68.93	67.3	0	0	232,600	1.219	0.16	2.298
2019-02-01	67.66	67.52	68.18	67.1	0	0	249,500	1.222	0.152	2.28
2019-01-31	67.7	67.6	68.9	67.21	0	0	295,400	1.222	0.162	2.284
2019-01-30	69.69	68.03	69.9	67.59	0	0	144,100	1.225	0.171	2.297
2019-01-29	68.78	68.85	69.26	67.92	0	0	191,000	1.235	0.183	2.318
2019-01-28	69	68.29	69.05	67.13	0	0	214,600	1.236	0.178	2.309
2019-01-25	65.61	68.04	68.88	65.1	0	0	376,200	1.224	0.153	2.306
2019-01-24	63.56	64.67	64.73	63.4	0	0	140,800	1.222	0.128	2.23
2019-01-23	64.42	63.24	65.74	62.66	0	0	177,200	1.216	0.116	2.198
2019-01-22	64.61	64	64.92	63.28	0	0	331,600	1.216	0.123	2.218
2019-01-18	64.18	65	66.35	63.85	0	0	451,200	1.217	0.122	2.244
2019-01-17	64.85	64.12	66	63.85	0	0	214,800	1.218	0.116	2.226
2019-01-16	63.89	64.85	65.18	63.37	0	0	386,100	1.215	0.128	2.245
2019-01-15	61.52	63.54	63.63	61.52	0	0	164,400	1.209	0.115	2.216
2019-01-14	59.62	61.4	61.75	59.32	0	0	140,400	1.209	0.101	2.165
2019-01-11	60.99	60.25	61.54	60.05	0	0	255,500	1.212	0.09	2.138
2019-01-10	60.56	61.06	62.38	60.45	0	0	183,500	1.211	0.07	2.16
2019-01-09	57.3	60.83	61.35	57.3	0	0	339,300	1.213	0.067	2.156
2019-01-08	57.82	57.39	58.56	56.32	0	0	131,200	1.213	0.042	2.069
2019-01-07	54.33	57.25	57.49	54.28	0	0	208,900	1.21	0.053	2.067
2019-01-04	52.12	53.83	54.53	51.98	0	0	247,500	1.203	0.04	1.976
2019-01-03	53.72	52.1	53.94	50.91	0	0	411,900	1.21	0.041	1.928
2019-01-02	55.26	54.47	55.46	53.83	0	0	178,600	1.201	0.051	1.996
2018-12-31	57.29	56.32	57.85	56.07	0	0	131,200	1.2	0.067	2.047
2018-12-28	57.05	56.78	58	55.43	0	0	180,100	1.208	0.082	2.061
2018-12-27	54.75	57.07	57.08	54.18	0	0	158,400	1.205	0.102	2.07
2018-12-26	52.95	55.89	56.11	52.92	0	0	235,400	1.202	0.111	2.04
2018-12-24	53.98	52.71	53.98	51.51	0	0	103,900	1.194	0.097	1.953
2018-12-21	55.6	54.48	57.27	54.36	0	0	544,800	1.187	0.084	2.004
2018-12-20	55.21	55.04	55.77	54.3	0	0	447,100	1.189	0.071	2.021
2018-12-19	56.14	55.14	56.85	54.66	0	0	144,700	1.208	0.049	2.025
2018-12-18	55.35	56.31	57.17	54.85	0	0	252,300	1.186	0.076	2.058
2018-12-17	55.06	54.53	56.17	53.9	0	0	208,500	1.186	0.065	2.01
2018-12-14	55.42	55.23	56.27	55.01	0	0	171,900	1.19	0.058	2.031
2018-12-13	57.29	56.34	57.55	55.57	0	0	106,000	1.19	0.055	2.063
2018-12-12	55.4	56.9	58.45	54.93	0	0	462,500	1.2	0.048	2.079
2018-12-11	54.89	54.36	55.62	53.78	0	0	107,100	1.196	0.035	2.011
2018-12-10	53.66	53.76	54.44	53.01	0	0	108,400	1.196	0.031	1.995
2018-12-07	57.25	53.75	58.09	53.21	0	0	149,800	1.192	0.043	1.996
2018-12-06	56.16	57.33	57.73	56	0	0	192,500	1.172	0.065	2.096
2018-12-04	59.46	57.91	59.62	57.58	0	0	184,200	1.172	0.069	2.113
2018-12-03	59.92	59.67	59.92	57.7	0	0	185,100	1.172	0.074	2.161
2018-11-30	57.26	58.65	58.84	56.57	0	0	160,400	1.168	0.077	2.136
2018-11-29	56.29	57.3	57.91	56.08	0	0	156,700	1.162	0.065	2.102
2018-11-28	55.28	56.5	56.54	54.81	0	0	168,300	1.165	0.049	2.081
2018-11-27	54.06	54.53	55.27	53.47	0	0	105,100	1.161	0.051	2.028
2018-11-26	53.26	54.34	54.48	52.83	0	0	103,900	1.161	0.043	2.024
2018-11-23	52	52.5	53.2	51.57	0	0	63,700	1.155	0.026	1.973
2018-11-21	51.06	52.66	53.04	50.46	0	0	159,000	1.155	0.03	1.979
2018-11-20	50	50.45	51.45	48.95	0	0	311,700	1.154	0.023	1.915
2018-11-19	53.46	51.37	54.03	50.56	0	0	366,000	1.155	0.02	1.944
2018-11-16	51.23	53.29	54.31	50.6	0	0	308,700	1.127	0.006	2.001
2018-11-15	50.74	52.89	53	50.14	0	0	264,300	1.123	0.037	1.99
2018-11-14	52.62	50.79	52.9	50.68	0	0	158,700	1.119	0.029	1.93
2018-11-13	52.64	52.06	53.59	51.78	0	0	159,800	1.114	0.039	1.969
2018-11-12	53.34	52.61	53.57	52.03	0	0	370,600	1.109	0.049	1.986
2018-11-09	53.67	53.69	53.95	52.42	0	0	142,500	1.109	0.05	2.019
2018-11-08	55.32	54.1	55.56	53.79	0	0	113,900	1.109	0.048	2.032
2018-11-07	53.9	55.31	55.77	53.56	0	0	160,800	1.111	0.05	2.067
2018-11-06	52.69	53.32	53.45	52.15	0	0	132,200	1.105	0.054	2.012
2018-11-05	53.34	52.74	53.45	52.19	0	0	229,100	1.105	0.041	1.996
2018-11-02	53.48	53.42	54.06	52.65	0	0	237,100	1.104	0.064	2.017
2018-11-01	51.48	53.33	54.01	51.4	0	0	220,100	1.105	0.059	2.016
2018-10-31	49.42	51.48	51.8	48.99	0	0	206,300	1.093	0.041	1.963
2018-10-30	47.19	48.52	48.87	46.88	0	0	349,000	1.079	0.03	1.874
2018-10-29	49.04	47.06	49.54	46.3	0	0	168,200	1.074	0.022	1.829
2018-10-26	48.19	48.21	49.63	47.77	0	0	201,100	1.076	0.033	1.867
2018-10-25	48	49.12	49.66	47.58	0	0	179,000	1.076	0.033	1.897
2018-10-24	49.36	47.21	49.61	47.17	0	0	174,700	1.068	0.023	1.838
2018-10-23	49.33	49.68	49.89	48.27	0	0	221,600	1.057	0.035	1.917
2018-10-22	50.75	50.09	51.43	49.9	0	0	141,100	1.054	0.034	1.93
2018-10-19	51.29	50.69	52.01	50.69	0	0	128,900	1.055	0.032	1.95
2018-10-18	51.5	50.87	51.66	50.57	0	0	237,200	1.057	0.018	1.957
2018-10-17	51.59	51.59	52.1	50.98	0	0	142,300	1.057	0.02	1.98
2018-10-16	51.1	51.66	51.77	49.84	0	0	266,300	1.06	0.031	1.983
2018-10-15	51.08	50.27	51.22	49.96	0	0	160,500	1.076	0.047	1.942
2018-10-12	50.93	51.17	51.41	49.58	0	0	357,400	1.074	0.051	1.971
2018-10-11	50.49	49.24	51.58	49.24	0	0	256,500	1.067	0.041	1.913
2018-10-10	53.6	50.92	53.78	50.82	0	0	261,600	1.062	0.047	1.966
2018-10-09	54.5	54	56.05	53.89	0	0	188,200	1.044	0.069	2.059
2018-10-08	55.48	54.74	55.53	53.59	0	0	338,000	1.041	0.071	2.082