Dark

PJC
PICC Property & Casualty Co
stock NYSE

Inactive

Jan 3, 2020

79.62USD-1.302%(-1.05)94,750

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-01-03	79.7500	79.8500	78.6800	79.6200	-1.302%	94,750	0.000%
2020-01-02	80.1200	80.9900	79.2000	80.6700	+0.913%	94,128	-1.302%
2019-12-31	79.6000	80.4700	79.5100	79.9400	+0.528%	71,560	-0.400%
2019-12-30	79.5400	80.5000	79.1600	79.5200	+0.101%	50,128	+0.126%
2019-12-27	79.9200	80.0000	79.2500	79.4400	-0.563%	68,584	+0.227%
2019-12-26	79.8000	80.5500	79.6000	79.8900	-0.175%	34,518	-0.338%
2019-12-24	79.9700	80.2900	79.7000	80.0300	+0.038%	20,150	-0.512%
2019-12-23	80.3000	80.7050	79.3900	80.0000	-0.411%	114,880	-0.475%
2019-12-20	80.9100	81.4100	79.9000	80.3300	-0.409%	344,293	-0.884%
2019-12-19	81.2000	81.2800	80.2200	80.6600	-0.616%	68,686	-1.289%
2019-12-18	81.7000	82.1800	80.7950	81.1600	-0.319%	82,832	-1.897%
2019-12-17	81.6800	82.1900	81.0100	81.4200	+0.160%	79,129	-2.211%
2019-12-16	82.4500	82.5453	80.9100	81.2900	-0.404%	111,912	-2.054%
2019-12-13	81.5200	81.8590	81.0400	81.6200	+0.123%	82,573	-2.450%
2019-12-12	80.3800	81.7100	80.3550	81.5200	+1.406%	67,530	-2.331%
2019-12-11	80.0400	80.6000	79.3500	80.3900	+0.224%	61,678	-0.958%
2019-12-10	80.5900	81.0000	79.8600	80.2100	-0.902%	102,052	-0.736%
2019-12-09	80.8600	81.2700	80.4300	80.9400	+0.025%	104,440	-1.631%
2019-12-06	81.4900	81.7500	80.6000	80.9200	+0.447%	79,336	-1.607%
2019-12-05	80.5900	81.2100	80.2400	80.5600	+0.562%	93,461	-1.167%
2019-12-04	80.2000	81.2200	79.8500	80.1100	+0.426%	71,142	-0.612%
2019-12-03	79.7100	80.0500	79.0000	79.7700	-1.226%	85,232	-0.188%
2019-12-02	81.0400	81.1850	80.4400	80.7600	-0.148%	76,513	-1.412%
2019-11-29	80.9000	81.3800	80.6500	80.8800	-0.431%	29,722	-1.558%
2019-11-27	81.2000	81.6050	80.8000	81.2300	+0.433%	41,655	-1.982%
2019-11-26	81.9200	81.9200	79.9450	80.8800	-1.534%	122,800	-1.558%
2019-11-25	79.8000	82.2500	79.4200	82.1400	+3.856%	148,943	-3.068%
2019-11-22	79.5800	79.8000	78.7300	79.0900	-0.390%	65,028	+0.670%
2019-11-21	79.1300	80.2700	78.7100	79.4000	+0.278%	128,582	+0.277%
2019-11-20	78.4600	79.5500	78.4200	79.1800	+0.355%	147,488	+0.556%
2019-11-19	78.8200	79.0200	77.3900	78.9000	+0.446%	99,219	+0.913%
2019-11-18	76.5700	79.1600	76.0100	78.5500	+3.016%	88,833	+1.362%
2019-11-15	76.1600	76.3400	74.5100	76.2500	+0.806%	129,271	+4.420%
2019-11-14	75.5800	76.0500	74.8100	75.6400	-0.644%	122,747	+5.262%
2019-11-13	77.6700	77.9400	75.9600	76.1300	-3.007%	95,076	+4.584%
2019-11-12	78.8900	78.9000	78.1700	78.4900	-0.381%	53,141	+1.440%
2019-11-11	78.7500	79.2600	78.3000	78.7900	-0.455%	119,584	+1.053%
2019-11-08	79.7100	79.9900	79.1400	79.1500	-0.963%	45,895	+0.594%
2019-11-07	80.5400	81.3200	79.5600	79.9200	-0.200%	57,342	-0.375%
2019-11-06	81.3400	81.3400	79.7300	80.0800	-1.246%	72,840	-0.574%
2019-11-05	81.3400	81.7400	80.4400	81.0900	+0.173%	78,233	-1.813%
2019-11-04	79.7700	81.1300	79.0000	80.9500	+3.042%	117,411	-1.643%
2019-11-01	79.0000	79.2550	77.4300	78.5600	+0.025%	116,216	+1.349%
2019-10-31	77.3800	78.7300	76.3600	78.5400	+1.881%	96,993	+1.375%
2019-10-30	76.7300	77.9600	76.5100	77.0900	+0.378%	146,456	+3.282%
2019-10-29	75.3500	77.4600	74.8300	76.8000	+1.587%	106,574	+3.672%
2019-10-28	74.6300	75.7800	74.6300	75.6000	+2.066%	68,674	+5.317%
2019-10-25	75.0100	75.9800	73.4500	74.0700	-1.568%	68,635	+7.493%
2019-10-24	74.3800	76.0400	73.3277	75.2500	+1.374%	162,700	+5.807%
2019-10-23	73.3800	74.4600	72.9500	74.2300	+0.966%	50,232	+7.261%
2019-10-22	73.6700	74.3800	73.3300	73.5200	-0.393%	64,119	+8.297%
2019-10-21	74.7300	75.4000	73.6100	73.8100	-0.257%	80,777	+7.872%
2019-10-18	73.4000	74.0900	72.7100	74.0000	+0.421%	121,178	+7.595%
2019-10-17	72.9900	74.7600	72.9700	73.6900	+1.880%	128,681	+8.047%
2019-10-16	72.9600	73.4500	72.1400	72.3300	-0.918%	46,417	+10.079%
2019-10-15	72.1000	74.9900	72.1000	73.0000	+1.530%	69,334	+9.068%
2019-10-14	71.4800	71.9600	70.8100	71.9000	+0.349%	42,312	+10.737%
2019-10-11	71.5000	72.4550	71.1700	71.6500	+2.036%	75,410	+11.124%
2019-10-10	70.9000	71.4400	70.0800	70.2200	-1.001%	56,687	+13.386%
2019-10-09	70.5200	71.2200	70.3300	70.9300	+1.069%	35,568	+12.252%
2019-10-08	69.8500	71.2400	69.2900	70.1800	-0.932%	110,231	+13.451%
2019-10-07	70.4200	71.5500	70.3596	70.8400	+0.014%	83,303	+12.394%
2019-10-04	70.0600	71.5300	69.6500	70.8300	+0.625%	54,527	+12.410%
2019-10-03	70.2500	70.9000	68.9300	70.3900	-0.438%	74,334	+13.113%
2019-10-02	71.8100	71.9400	70.4550	70.7000	-2.697%	142,905	+12.617%
2019-10-01	75.6400	75.8700	72.0100	72.6600	-3.736%	76,636	+9.579%
2019-09-30	75.1600	76.2800	74.8600	75.4800	+0.332%	82,369	+5.485%
2019-09-27	74.7800	75.8650	74.7800	75.2300	+1.021%	89,373	+5.835%
2019-09-26	75.2700	75.6000	73.9100	74.4700	-1.063%	56,815	+6.916%
2019-09-25	74.0600	75.6400	73.7000	75.2700	+1.716%	96,958	+5.779%
2019-09-24	76.7400	77.6900	73.7700	74.0000	-3.746%	141,957	+7.595%
2019-09-23	76.7200	77.7000	76.2600	76.8800	-0.659%	83,772	+3.564%
2019-09-20	77.0900	77.6600	76.6800	77.3900	+0.402%	165,711	+2.882%
2019-09-19	77.2100	78.2400	76.9300	77.0800	-0.298%	69,025	+3.295%
2019-09-18	77.4100	77.8925	76.7700	77.3100	-0.425%	81,775	+2.988%
2019-09-17	77.2100	77.9300	76.8700	77.6400	-0.257%	89,797	+2.550%
2019-09-16	77.4800	78.1832	76.8800	77.8400	-0.320%	75,697	+2.287%
2019-09-13	78.6100	79.0000	77.9500	78.0900	+0.231%	55,946	+1.959%
2019-09-12	78.0200	79.3100	76.8900	77.9100	+0.477%	90,682	+2.195%
2019-09-11	76.5900	77.7400	75.4500	77.5400	+1.772%	62,251	+2.682%
2019-09-10	74.8800	76.7200	74.5100	76.1900	+1.695%	51,097	+4.502%
2019-09-09	73.8400	75.3500	73.5600	74.9200	+2.336%	50,999	+6.273%
2019-09-06	73.5000	74.4900	72.8250	73.2100	-0.259%	50,288	+8.756%
2019-09-05	72.9700	74.5500	72.4400	73.4000	+2.314%	122,695	+8.474%
2019-09-04	72.4200	72.4200	71.3300	71.7400	+0.294%	43,736	+10.984%
2019-09-03	72.2500	72.5250	70.8500	71.5300	-1.690%	109,969	+11.310%
2019-08-30	73.2600	73.3700	72.4500	72.7600	-0.096%	62,237	+9.428%
2019-08-29	71.6900	72.8700	71.4300	72.8300	+2.390%	83,752	+9.323%
2019-08-28	70.0300	71.5900	69.9200	71.1300	+1.094%	90,774	+11.936%
2019-08-27	71.1400	71.4350	69.8500	70.3600	-0.467%	63,123	+13.161%
2019-08-26	70.8600	71.2200	70.4100	70.6900	+0.784%	41,896	+12.633%
2019-08-23	71.2900	71.6200	69.6800	70.1400	-2.053%	78,548	+13.516%
2019-08-22	72.1000	72.5150	71.1800	71.6100	-0.790%	49,956	+11.186%
2019-08-21	72.3500	72.6900	71.8100	72.1800	+0.726%	50,911	+10.308%
2019-08-20	72.2000	72.6000	71.0200	71.6600	-0.817%	40,905	+11.108%
2019-08-19	72.5500	72.9300	71.9500	72.2500	+0.781%	50,467	+10.201%
2019-08-16	70.7800	72.0200	70.7800	71.6900	+1.731%	67,255	+11.062%
2019-08-15	70.6100	71.4100	70.0300	70.4700	-0.410%	52,227	+12.984%
2019-08-14	70.9500	71.5900	70.2600	70.7600	-2.306%	52,622	+12.521%
2019-08-13	70.5400	72.6600	70.5400	72.4300	+2.273%	55,936	+9.927%
2019-08-12	72.0800	72.8800	70.6200	70.8200	-2.626%	68,147	+12.426%
2019-08-09	73.0000	73.4100	72.4000	72.7300	-1.075%	88,205	+9.473%
2019-08-08	73.0900	73.9600	72.9650	73.5200	+1.170%	59,380	+8.297%
2019-08-07	73.3300	73.5900	71.8100	72.6700	-2.352%	138,267	+9.564%
2019-08-06	73.7100	74.7400	73.0900	74.4200	+1.653%	202,066	+6.987%
2019-08-05	73.6600	73.6600	72.0100	73.2100	-2.452%	132,108	+8.756%
2019-08-02	75.1200	75.4800	73.7250	75.0500	-0.714%	166,674	+6.089%
2019-08-01	77.4500	77.5600	74.5500	75.5900	-2.212%	136,809	+5.331%
2019-07-31	77.6500	78.9600	76.6400	77.3000	-0.745%	98,670	+3.001%
2019-07-30	76.3100	78.3100	75.8400	77.8800	+1.393%	73,888	+2.234%
2019-07-29	78.2900	78.3100	76.7150	76.8100	-2.003%	118,966	+3.658%
2019-07-26	77.0000	79.3000	75.7450	78.3800	+3.431%	181,974	+1.582%
2019-07-25	77.5900	77.9000	75.3600	75.7800	-2.068%	93,048	+5.067%
2019-07-24	75.3100	77.4700	75.3100	77.3800	+2.031%	102,701	+2.895%
2019-07-23	75.2100	76.3400	75.0000	75.8400	+1.187%	116,206	+4.984%
2019-07-22	76.0000	76.6000	74.7000	74.9500	-1.563%	88,283	+6.231%
2019-07-19	76.4400	77.2300	76.0800	76.1400	-0.626%	74,530	+4.571%
2019-07-18	76.4400	77.7000	76.0900	76.6200	+0.013%	125,654	+3.915%
2019-07-17	76.9800	77.4900	76.2200	76.6100	-0.828%	101,724	+3.929%
2019-07-16	77.0300	78.2100	76.4100	77.2500	+0.547%	92,019	+3.068%
2019-07-15	77.1600	77.6300	76.5200	76.8300	-0.039%	148,268	+3.631%
2019-07-12	75.6300	77.3500	75.3700	76.8600	+2.153%	101,184	+3.591%
2019-07-11	74.1800	75.7300	73.0200	75.2400	+1.882%	157,208	+5.821%
2019-07-10	73.4500	74.4200	73.4500	73.8500	+0.805%	157,502	+7.813%
2019-07-09	74.5000	75.5900	71.5100	73.2600	-0.839%	274,806	+8.681%
2019-07-08	74.5100	75.0300	72.8200	73.8800	-1.520%	91,746	+7.769%
2019-07-05	74.7300	75.4600	74.5000	75.0200	+0.308%	126,448	+6.132%
2019-07-03	74.1900	74.9700	73.8000	74.7900	+1.204%	40,259	+6.458%
2019-07-02	74.6400	74.6400	73.3450	73.9000	-1.005%	53,072	+7.740%
2019-07-01	74.9400	75.2400	74.1550	74.6500	+0.512%	82,555	+6.658%
2019-06-28	73.5400	74.2900	73.4900	74.2700	+1.448%	154,493	+7.203%
2019-06-27	71.4400	73.4000	71.1800	73.2100	+2.478%	105,366	+8.756%
2019-06-26	72.2000	72.7900	71.1100	71.4400	-0.764%	91,621	+11.450%
2019-06-25	71.5800	72.3300	70.8000	71.9900	+0.812%	103,062	+10.599%
2019-06-24	72.5700	72.9700	71.0400	71.4100	-1.855%	104,837	+11.497%
2019-06-21	73.7700	74.7900	72.7600	72.7600	-1.861%	209,684	+9.428%
2019-06-20	74.3800	74.4100	72.9000	74.1400	+0.788%	71,079	+7.391%
2019-06-19	74.4800	74.7450	73.1100	73.5600	-0.689%	81,628	+8.238%
2019-06-18	72.9300	74.9300	72.9300	74.0700	+2.095%	66,898	+7.493%
2019-06-17	73.5500	74.2200	72.4500	72.5500	-1.198%	87,333	+9.745%
2019-06-14	73.9600	74.0200	72.7300	73.4300	-0.434%	65,074	+8.430%
2019-06-13	74.7400	74.9900	73.4100	73.7500	-0.860%	59,708	+7.959%
2019-06-12	74.4200	74.8700	73.3800	74.3900	-0.027%	75,587	+7.031%
2019-06-11	75.0000	75.7600	73.8900	74.4100	+0.175%	73,952	+7.002%
2019-06-10	73.4700	75.2600	73.1250	74.2800	+1.935%	98,491	+7.189%
2019-06-07	72.9900	73.6200	72.5100	72.8700	+0.344%	84,753	+9.263%
2019-06-06	72.8100	72.8900	71.5600	72.6200	-0.041%	42,148	+9.639%
2019-06-05	72.6900	73.7100	71.2800	72.6500	+0.359%	105,160	+9.594%
2019-06-04	71.9800	72.9100	71.1000	72.3900	+1.814%	69,521	+9.988%
2019-06-03	70.7600	71.5000	70.0053	71.1000	+0.395%	61,677	+11.983%
2019-05-31	71.3300	71.9600	70.3400	70.8200	-1.884%	67,744	+12.426%
2019-05-30	72.8600	73.5300	71.5800	72.1800	-0.579%	58,161	+10.308%
2019-05-29	72.9600	74.0324	71.7800	72.6000	-1.009%	166,455	+9.669%
2019-05-28	73.7000	74.6600	73.0100	73.3400	-0.677%	55,429	+8.563%
2019-05-24	73.7600	74.4900	73.0200	73.8400	+0.654%	46,195	+7.828%
2019-05-23	74.8300	74.9800	72.1400	73.3600	-3.778%	67,662	+8.533%
2019-05-22	76.6000	76.9000	75.7500	76.2400	-0.781%	46,307	+4.433%
2019-05-21	78.3800	79.3700	76.2200	76.8400	-1.335%	75,262	+3.618%
2019-05-20	77.8200	78.8000	77.2800	77.8800	-0.613%	92,905	+2.234%
2019-05-17	78.2400	79.9700	78.2400	78.3600	-0.948%	259,701	+1.608%
2019-05-16	77.8400	79.4700	77.4750	79.1100	+1.906%	75,824	+0.645%
2019-05-15	77.9500	79.0100	77.4500	77.6300	-1.622%	80,597	+2.563%
2019-05-14	78.1800	79.9900	77.7000	78.9100	+1.466%	82,926	+0.900%
2019-05-13	78.8000	78.8600	77.4000	77.7700	-3.078%	87,015	+2.379%
2019-05-10	79.4500	80.3500	78.3100	80.2400	+0.829%	51,994	-0.773%
2019-05-09	78.6800	79.5900	78.1600	79.5800	+0.151%	58,490	+0.050%
2019-05-08	80.9300	80.9300	79.3500	79.4600	-1.646%	51,382	+0.201%
2019-05-07	82.0500	82.4300	80.2900	80.7900	-1.835%	55,239	-1.448%
2019-05-06	80.5600	82.5200	80.3900	82.3000	+1.056%	70,211	-3.256%
2019-05-03	80.4400	81.5900	80.0900	81.4400	+1.407%	60,072	-2.235%
2019-05-02	81.3000	81.5000	79.5000	80.3100	-0.889%	85,820	-0.859%
2019-05-01	80.8500	81.9400	80.4400	81.0300	+0.533%	185,841	-1.740%
2019-04-30	80.5300	81.2200	79.6600	80.6000	-0.099%	122,634	-1.216%
2019-04-29	80.0000	81.9950	78.9400	80.6800	+0.699%	120,603	-1.314%
2019-04-26	79.8600	80.3500	76.1400	80.1200	+2.560%	143,604	-0.624%
2019-04-25	77.7800	78.3583	75.9800	78.1200	+0.800%	88,679	+1.920%
2019-04-24	77.3600	78.3800	77.1900	77.5000	-0.103%	59,924	+2.735%
2019-04-23	76.5200	77.7800	76.2200	77.5800	+1.478%	124,355	+2.630%
2019-04-22	75.7600	76.6100	75.3400	76.4500	+0.566%	49,663	+4.147%
2019-04-18	77.0000	77.0000	75.9250	76.0200	-0.796%	41,312	+4.736%
2019-04-17	77.5400	77.8600	75.7850	76.6300	-0.764%	98,470	+3.902%
2019-04-16	75.3400	77.3100	75.3400	77.2200	+2.713%	70,301	+3.108%
2019-04-15	75.0000	75.4900	74.6422	75.1800	+0.320%	103,030	+5.906%
2019-04-12	75.1100	75.6200	73.9900	74.9400	+0.685%	170,799	+6.245%
2019-04-11	73.8900	74.5500	73.7600	74.4300	+0.991%	64,756	+6.973%
2019-04-10	73.4500	73.9800	72.8700	73.7000	+0.422%	53,424	+8.033%
2019-04-09	73.6500	74.4200	73.2400	73.3900	-1.358%	56,625	+8.489%
2019-04-08	74.1200	74.4400	73.0700	74.4000	-0.054%	68,507	+7.016%
2019-04-05	74.3600	74.7400	73.9100	74.4400	+0.513%	117,165	+6.959%
2019-04-04	73.2200	74.5000	73.2200	74.0600	+1.286%	113,896	+7.507%
2019-04-03	74.3400	74.3500	72.3200	73.1200	-0.720%	66,757	+8.889%
2019-04-02	74.4900	74.4900	73.3200	73.6500	-1.035%	46,728	+8.106%
2019-04-01	73.8200	74.4900	73.5000	74.4200	+2.183%	66,077	+6.987%
2019-03-29	74.0500	74.1800	72.7400	72.8300	-0.925%	75,848	+9.323%
2019-03-28	72.8700	73.8400	72.3900	73.5100	+0.630%	44,438	+8.312%
2019-03-27	72.6900	73.7500	71.7500	73.0500	+0.814%	58,456	+8.994%
2019-03-26	71.5700	72.7000	71.5000	72.4600	+1.985%	55,008	+9.881%
2019-03-25	70.5900	71.3900	70.2700	71.0500	+0.723%	62,071	+12.062%
2019-03-22	73.0900	73.0900	69.8200	70.5400	-4.404%	79,895	+12.872%
2019-03-21	72.4300	74.8000	72.3667	73.7900	+1.597%	82,800	+7.901%
2019-03-20	73.2500	74.1700	72.4100	72.6300	-0.548%	72,473	+9.624%
2019-03-19	74.9900	75.0000	72.7400	73.0300	-1.960%	53,332	+9.024%
2019-03-18	73.0000	74.6800	72.8300	74.4900	+2.561%	119,358	+6.887%
2019-03-15	72.7400	73.2600	72.0800	72.6300	-0.069%	195,000	+9.624%
2019-03-14	72.1500	72.9500	71.2820	72.6800	+0.944%	104,232	+9.549%
2019-03-13	71.5000	72.2400	71.0700	72.0000	+1.323%	88,857	+10.583%
2019-03-12	70.2600	71.5100	69.5650	71.0600	+1.182%	101,503	+12.046%
2019-03-11	68.6100	70.5300	68.0650	70.2300	+2.720%	85,184	+13.370%
2019-03-08	67.9100	68.3700	67.2300	68.3700	-0.058%	51,132	+16.455%
2019-03-07	68.9600	68.9600	67.8300	68.4100	-0.970%	42,925	+16.386%
2019-03-06	70.4200	70.4400	68.4900	69.0800	-1.903%	55,499	+15.258%
2019-03-05	71.7000	71.7000	70.3300	70.4200	-1.717%	38,849	+13.064%
2019-03-04	71.7400	73.5000	71.5400	71.6500	-0.181%	84,819	+11.124%
2019-03-01	70.5100	71.9900	69.7800	71.7800	+2.601%	104,220	+10.922%
2019-02-28	68.8100	70.2900	68.0500	69.9600	+1.730%	82,247	+13.808%
2019-02-27	68.0700	68.7800	67.7758	68.7700	+0.747%	75,666	+15.777%
2019-02-26	69.5600	71.3300	68.1800	68.2600	-1.911%	59,528	+16.642%
2019-02-25	71.9600	72.5600	69.3000	69.5900	-2.275%	108,091	+14.413%
2019-02-22	70.5900	71.2700	70.2300	71.2100	-1.070%	71,525	+11.810%
2019-02-21	72.8900	72.8900	71.2600	71.9800	-2.440%	123,961	+10.614%
2019-02-20	74.0000	74.3500	73.0950	73.7800	-0.553%	93,072	+7.915%
2019-02-19	73.9500	75.2100	73.5900	74.1900	-0.282%	96,045	+7.319%
2019-02-15	73.7900	74.9100	73.3500	74.4000	+1.515%	53,631	+7.016%
2019-02-14	73.6800	73.9200	72.8200	73.2900	-0.986%	56,912	+8.637%
2019-02-13	74.6600	74.9500	74.0000	74.0200	-0.963%	39,270	+7.566%
2019-02-12	74.0000	74.8200	73.4800	74.7400	+1.701%	33,353	+6.529%
2019-02-11	72.4700	73.6000	72.4700	73.4900	+1.407%	40,267	+8.341%
2019-02-08	72.0300	73.8850	71.6200	72.4700	+0.277%	51,320	+9.866%
2019-02-07	73.0400	73.0400	71.7800	72.2700	-1.054%	34,022	+10.170%
2019-02-06	73.3300	73.3300	72.1100	73.0400	-0.055%	49,586	+9.009%
2019-02-05	72.6000	73.7200	72.5000	73.0800	+1.135%	31,724	+8.949%
2019-02-04	70.6400	72.4050	68.5400	72.2600	+2.773%	113,874	+10.185%
2019-02-01	71.4400	71.4400	68.0675	70.3100	+1.854%	52,616	+13.241%
2019-01-31	67.9900	69.0300	67.7750	69.0300	+0.730%	52,725	+15.341%
2019-01-30	68.0700	69.4000	67.4850	68.5300	+1.151%	46,147	+16.183%
2019-01-29	68.6700	68.6700	67.3800	67.7500	-1.181%	24,286	+17.520%
2019-01-28	67.7400	68.8200	67.2900	68.5600	-0.810%	32,479	+16.132%
2019-01-25	69.6900	71.3100	67.9300	69.1200	+0.072%	29,857	+15.191%
2019-01-24	68.8000	69.8600	68.7900	69.0700	-0.274%	25,425	+15.274%
2019-01-23	70.3600	70.7800	68.6600	69.2600	-1.057%	98,767	+14.958%
2019-01-22	71.3000	71.3300	69.4700	70.0000	-2.656%	47,683	+13.743%
2019-01-18	71.3300	73.0800	70.9200	71.9100	+1.339%	58,429	+10.722%
2019-01-17	70.1500	71.3100	69.8950	70.9600	+0.838%	76,562	+12.204%
2019-01-16	69.6500	70.3800	69.5800	70.3700	+1.764%	80,048	+13.145%
2019-01-15	69.1000	69.1500	67.9300	69.1500	+0.058%	65,871	+15.141%
2019-01-14	69.4500	71.3300	68.9000	69.1100	-1.370%	45,526	+15.208%
2019-01-11	69.9300	70.7700	69.9000	70.0700	-0.285%	87,661	+13.629%
2019-01-10	68.9200	70.5000	68.8850	70.2700	+0.992%	79,658	+13.306%
2019-01-09	69.0200	69.7950	68.0300	69.5800	+1.473%	74,849	+14.429%
2019-01-08	69.4600	69.4600	68.0100	68.5700	-0.131%	66,232	+16.115%
2019-01-07	68.1100	69.4200	67.2800	68.6600	+0.468%	34,519	+15.963%
2019-01-04	66.5500	68.7300	66.2400	68.3400	+4.336%	82,140	+16.506%
2019-01-03	66.6100	66.7300	65.3900	65.5000	-1.990%	91,721	+21.557%
2019-01-02	64.7300	66.9800	64.6600	66.8300	+1.504%	45,401	+19.138%
2018-12-31	66.0200	66.6600	64.7800	65.8400	-0.015%	112,473	+20.930%
2018-12-28	66.3500	66.8750	64.8800	65.8500	-0.273%	131,676	+20.911%
2018-12-27	63.7600	66.0900	63.7600	66.0300	+0.979%	76,340	+20.582%
2018-12-26	62.8400	65.6400	62.3100	65.3900	+4.859%	116,674	+21.762%
2018-12-24	61.3500	64.1800	61.3500	62.3600	+0.727%	54,676	+27.678%
2018-12-21	62.2900	63.4900	61.5400	61.9100	-0.546%	355,717	+28.606%
2018-12-20	61.9700	63.2600	61.4650	62.2500	-0.734%	151,949	+27.904%
2018-12-19	64.8700	65.5700	62.4500	62.7100	-3.136%	71,094	+26.965%
2018-12-18	65.3600	66.2900	64.6100	64.7400	+0.139%	91,012	+22.984%
2018-12-17	66.1500	66.4900	64.4500	64.6500	-2.986%	173,707	+23.155%
2018-12-14	67.6500	68.3700	66.4200	66.6400	-2.373%	55,918	+19.478%
2018-12-13	68.7800	69.3200	67.1800	68.2600	-0.568%	62,310	+16.642%
2018-12-12	68.2700	69.6600	67.1400	68.6500	+2.478%	68,579	+15.980%
2018-12-11	66.3500	67.2900	65.7700	66.9900	+2.935%	69,434	+18.854%
2018-12-10	64.8000	65.4000	63.8800	65.0800	-0.169%	111,468	+22.342%
2018-12-07	65.5300	67.1100	64.5150	65.1900	-0.549%	64,508	+22.135%
2018-12-06	65.1000	65.9000	64.1310	65.5500	-0.907%	84,002	+21.465%
2018-12-04	70.0300	70.0600	65.8800	66.1500	-5.943%	68,279	+20.363%
2018-12-03	72.3100	72.3100	70.2300	70.3300	-1.457%	60,947	+13.209%
2018-11-30	70.3100	71.5700	69.8750	71.3700	+1.148%	70,088	+11.559%
2018-11-29	71.6300	72.1300	70.5600	70.5600	-2.177%	36,298	+12.840%
2018-11-28	70.8200	72.3200	69.6200	72.1300	+2.443%	45,446	+10.384%
2018-11-27	70.2900	70.8800	70.0000	70.4100	-0.733%	27,893	+13.081%
2018-11-26	70.3900	72.3100	70.3600	70.9300	+0.896%	62,178	+12.252%
2018-11-23	69.5900	71.1100	69.5900	70.3000	+0.128%	20,052	+13.257%
2018-11-21	69.3500	70.7900	67.3300	70.2100	+2.168%	43,711	+13.403%
2018-11-20	69.2100	70.1250	68.3700	68.7200	-2.011%	56,253	+15.861%
2018-11-19	71.3100	71.8500	69.7356	70.1300	-1.957%	60,111	+13.532%
2018-11-16	70.2200	72.0300	69.8174	71.5300	+1.418%	75,218	+11.310%
2018-11-15	68.3800	70.7400	68.3800	70.5300	+1.658%	62,746	+12.888%
2018-11-14	70.9400	71.5600	69.0300	69.3800	-1.770%	65,899	+14.759%
2018-11-13	71.5400	72.1750	69.9850	70.6300	-0.801%	37,997	+12.728%
2018-11-12	72.4300	73.0100	70.7400	71.2000	-1.955%	56,504	+11.826%
2018-11-09	72.9376	73.5500	72.0200	72.6200	-2.888%	56,176	+9.639%
2018-11-08	73.4600	76.0100	73.4600	74.7800	+1.177%	53,048	+6.472%
2018-11-07	72.5200	74.3500	71.8300	73.9100	+2.015%	42,914	+7.726%
2018-11-06	70.1400	72.5900	69.8300	72.4500	+3.029%	85,261	+9.896%
2018-11-05	70.4100	70.7500	69.5300	70.3200	-0.043%	82,445	+13.225%
2018-11-02	70.2600	71.1300	69.4300	70.3500	+0.701%	64,624	+13.177%
2018-11-01	69.8200	70.9100	69.3200	69.8600	+0.692%	61,014	+13.971%
2018-10-31	70.6400	71.5200	69.2500	69.3800	-0.942%	100,904	+14.759%
2018-10-30	70.0800	70.4500	68.9300	70.0400	+0.229%	88,175	+13.678%
2018-10-29	69.9900	70.6300	69.0150	69.8800	+1.762%	97,475	+13.938%
2018-10-26	73.4300	73.4300	67.1950	68.6700	+0.146%	80,981	+15.946%
2018-10-25	67.4500	69.4000	66.1200	68.5700	+2.359%	74,224	+16.115%
2018-10-24	69.8000	70.0100	66.9700	66.9900	-4.341%	76,303	+18.854%
2018-10-23	70.5400	71.3100	68.9800	70.0300	-2.479%	94,762	+13.694%
2018-10-22	72.6000	73.7015	71.5600	71.8100	-0.774%	74,390	+10.876%
2018-10-19	71.9200	73.2200	71.7500	72.3700	+0.208%	58,854	+10.018%
2018-10-18	73.4100	73.8700	71.8100	72.2200	-1.848%	62,602	+10.246%
2018-10-17	73.0200	73.7300	71.9200	73.5800	+0.905%	62,634	+8.209%
2018-10-16	71.2400	73.1000	70.8300	72.9200	+3.462%	78,970	+9.188%
2018-10-15	69.8300	71.2300	68.6900	70.4800	+1.163%	63,870	+12.968%
2018-10-12	70.8000	71.0100	68.3300	69.6700	+0.129%	87,901	+14.282%
2018-10-11	71.3500	72.4406	69.5400	69.5800	-3.334%	75,059	+14.429%
2018-10-10	75.3700	75.6300	71.9300	71.9800	-4.039%	95,506	+10.614%
2018-10-09	75.4100	75.7200	74.7800	75.0100	-0.530%	86,185	+6.146%
2018-10-08	75.4600	75.8200	74.7600	75.4100	-0.632%	36,656	+5.583%
2018-10-05	76.8700	76.8800	75.5900	75.8900	-0.862%	45,203	+4.915%
2018-10-04	76.3300	77.1900	76.0000	76.5500	+0.565%	43,755	+4.010%
2018-10-03	75.5500	76.6200	75.3800	76.1200	+1.426%	31,161	+4.598%
2018-10-02	75.4500	76.1600	74.6900	75.0500	-0.832%	42,040	+6.089%
2018-10-01	76.7300	78.1101	75.4100	75.6800	-0.878%	49,866	+5.206%
2018-09-28	74.7000	76.4500	74.0500	76.3500	+2.004%	129,048	+4.283%
2018-09-27	75.8500	75.9000	74.8000	74.8500	-0.992%	70,936	+6.373%
2018-09-26	76.9000	76.9000	75.5000	75.6000	-1.370%	68,935	+5.317%
2018-09-25	77.3500	77.3500	76.2500	76.6500	-0.455%	58,818	+3.875%
2018-09-24	79.0000	79.2500	76.9000	77.0000	-2.655%	48,895	+3.403%
2018-09-21	79.5000	79.8500	78.3500	79.1000	-0.126%	190,187	+0.657%
2018-09-20	77.4000	79.2500	77.4000	79.2000	+2.857%	101,379	+0.530%
2018-09-19	76.2500	77.8000	76.2500	77.0000	+0.851%	63,119	+3.403%
2018-09-18	76.4500	76.7000	75.8000	76.3500	+0.131%	47,415	+4.283%
2018-09-17	76.8500	78.0457	75.6000	76.2500	-0.974%	46,462	+4.420%
2018-09-14	75.2000	77.4000	75.1000	77.0000	+2.394%	55,650	+3.403%
2018-09-13	73.5000	75.5500	73.5000	75.2000	+2.873%	51,705	+5.878%
2018-09-12	75.0000	75.1000	73.0500	73.1000	-2.857%	72,842	+8.919%
2018-09-11	73.2500	75.7500	73.2500	75.2500	+1.142%	40,276	+5.807%
2018-09-10	74.7000	74.8500	74.0500	74.4000	+0.202%	36,971	+7.016%
2018-09-07	74.9500	75.0500	74.0500	74.2500	-1.198%	50,289	+7.232%
2018-09-06	75.9500	76.1000	74.9500	75.1500	-1.118%	44,082	+5.948%
2018-09-05	75.4500	76.1000	74.9000	76.0000	+0.662%	52,062	+4.763%
2018-09-04	77.0000	77.2500	75.0000	75.5000	-1.948%	75,070	+5.457%
2018-08-31	77.8500	77.8500	76.6500	77.0000	-1.092%	52,214	+3.403%
2018-08-30	78.0500	79.1000	77.5750	77.8500	-0.320%	44,792	+2.274%
2018-08-29	78.4000	78.6500	77.8000	78.1000	-0.319%	38,201	+1.946%
2018-08-28	78.2500	78.7000	77.9000	78.3500	+0.256%	35,256	+1.621%
2018-08-27	78.2000	79.3500	77.9500	78.1500	+0.192%	39,250	+1.881%
2018-08-24	78.4000	78.6000	77.9000	78.0000	-0.064%	31,193	+2.077%
2018-08-23	77.9000	78.4000	77.5500	78.0500	-0.307%	43,068	+2.012%
2018-08-22	79.9000	80.7000	77.8500	78.2900	-2.015%	70,052	+1.699%
2018-08-21	78.4500	80.6000	78.3000	79.9000	+1.913%	109,862	-0.350%
2018-08-20	77.9000	79.0000	77.9000	78.4000	+0.836%	67,463	+1.556%
2018-08-17	76.7500	78.3000	76.7000	77.7500	+0.778%	68,188	+2.405%
2018-08-16	76.4500	77.2000	76.3000	77.1500	+1.446%	37,799	+3.202%
2018-08-15	76.9500	77.6500	75.8500	76.0500	-1.681%	51,865	+4.694%
2018-08-14	76.4500	78.3500	76.4250	77.3500	+1.576%	48,714	+2.935%
2018-08-13	76.9500	77.4500	76.1000	76.1500	-0.975%	47,662	+4.557%
2018-08-10	75.9500	77.0500	75.0000	76.9000	+0.589%	50,297	+3.537%
2018-08-09	76.9500	77.1000	76.1500	76.4500	-0.520%	50,638	+4.147%
2018-08-08	77.0000	77.1500	75.8500	76.8500	-0.065%	45,005	+3.604%
2018-08-07	77.0500	78.9500	76.8000	76.9000	+0.130%	50,330	+3.537%
2018-08-06	75.9500	77.3000	75.4500	76.8000	+1.119%	38,194	+3.672%
2018-08-03	77.3500	77.6000	75.3000	75.9500	-2.000%	76,352	+4.832%
2018-08-02	76.8000	78.1000	76.8000	77.5000	+0.065%	74,444	+2.735%
2018-08-01	77.3000	78.1000	76.5500	77.4500	+0.129%	59,313	+2.802%
2018-07-31	77.5000	78.2500	76.7000	77.3500	+0.324%	133,410	+2.935%
2018-07-30	76.8500	78.0500	76.2000	77.1000	-0.065%	165,390	+3.268%
2018-07-27	74.1500	77.9000	72.6000	77.1500	+1.446%	127,938	+3.202%
2018-07-26	76.4500	77.5500	75.1000	76.0500	-0.653%	95,337	+4.694%
2018-07-25	77.0000	77.6500	75.9000	76.5500	-0.778%	43,221	+4.010%
2018-07-24	77.4000	78.0500	76.9000	77.1500	+0.260%	87,406	+3.202%
2018-07-23	76.1000	77.7500	76.0500	76.9500	+0.852%	47,301	+3.470%
2018-07-20	76.1500	76.6500	75.7500	76.3000	0.000%	43,433	+4.351%
2018-07-19	76.6500	76.6750	75.7000	76.3000	-0.780%	43,261	+4.351%
2018-07-18	75.5500	77.3500	75.5000	76.9000	+1.787%	129,620	+3.537%
2018-07-17	75.3500	76.1000	75.3500	75.5500	-0.198%	58,845	+5.387%