ticker,date,open,high,low,close
ATVI,1993-10-25,1.25,1.25,0.94,0.94
ATVI,1993-10-26,1.23,1.23,0.85,0.86
ATVI,1993-10-27,0.86,0.86,0.86,0.86
ATVI,1993-10-28,0.71,0.83,0.58,0.82
ATVI,1993-10-29,0.88,0.88,0.83,0.83
ATVI,1993-11-01,0.83,0.88,0.83,0.88
ATVI,1993-11-02,0.83,0.88,0.83,0.88
ATVI,1993-11-03,0.85,0.98,0.85,0.96
ATVI,1993-11-04,1.0,1.0,0.96,0.96
ATVI,1993-11-05,0.85,1.0,0.85,1.0
ATVI,1993-11-08,1.0,1.0,1.0,1.0
ATVI,1993-11-09,0.88,0.88,0.88,0.88
ATVI,1993-11-10,0.9,0.9,0.9,0.9
ATVI,1993-11-11,0.9,0.9,0.9,0.9
ATVI,1993-11-12,0.9,0.9,0.9,0.9
ATVI,1993-11-15,0.9,0.9,0.9,0.9
ATVI,1993-11-16,0.9,1.02,0.9,1.02
ATVI,1993-11-17,0.9,1.02,0.9,0.92
ATVI,1993-11-18,0.92,0.92,0.92,0.92
ATVI,1993-11-19,0.95,0.96,0.85,0.89
ATVI,1993-11-22,0.89,0.96,0.89,0.95
ATVI,1993-11-23,0.92,0.92,0.92,0.92
ATVI,1993-11-24,0.88,0.9,0.88,0.9
ATVI,1993-11-26,0.89,0.9,0.89,0.9
ATVI,1993-11-29,0.88,0.96,0.88,0.96
ATVI,1993-11-30,0.96,0.96,0.96,0.96
ATVI,1993-12-01,0.96,0.96,0.96,0.96
ATVI,1993-12-02,0.92,0.94,0.9,0.94
ATVI,1993-12-03,0.92,0.92,0.92,0.92
ATVI,1993-12-06,0.92,0.92,0.92,0.92
ATVI,1993-12-07,0.9,0.9,0.88,0.88
ATVI,1993-12-08,0.94,0.94,0.85,0.88
ATVI,1993-12-09,0.88,0.94,0.86,0.88
ATVI,1993-12-10,0.94,0.94,0.85,0.85
ATVI,1993-12-13,0.88,0.88,0.85,0.88
ATVI,1993-12-14,0.85,0.91,0.85,0.85
ATVI,1993-12-15,0.86,0.86,0.86,0.86
ATVI,1993-12-16,0.9,0.9,0.85,0.85
ATVI,1993-12-17,0.85,0.85,0.85,0.85
ATVI,1993-12-20,0.85,0.9,0.85,0.9
ATVI,1993-12-21,0.9,0.9,0.9,0.9
ATVI,1993-12-22,0.9,0.9,0.88,0.9
ATVI,1993-12-23,0.9,0.9,0.85,0.85
ATVI,1993-12-27,0.94,0.94,0.88,0.94
ATVI,1993-12-28,0.94,1.0,0.94,1.0
ATVI,1993-12-29,1.0,1.19,0.98,1.12
ATVI,1993-12-30,1.19,1.19,1.1,1.1
ATVI,1993-12-31,1.17,1.17,1.1,1.1
ATVI,1994-01-03,1.17,1.17,1.1,1.17
ATVI,1994-01-04,1.17,1.17,1.1,1.1
ATVI,1994-01-05,1.17,1.17,1.17,1.17
ATVI,1994-01-06,1.12,1.17,1.11,1.11
ATVI,1994-01-07,1.1,1.1,1.09,1.09
ATVI,1994-01-10,1.1,1.1,1.08,1.08
ATVI,1994-01-11,1.04,1.06,1.02,1.06
ATVI,1994-01-12,1.0,1.1,1.0,1.1
ATVI,1994-01-13,1.1,1.1,1.07,1.07
ATVI,1994-01-14,1.03,1.1,1.03,1.1
ATVI,1994-01-17,1.1,1.1,1.06,1.1
ATVI,1994-01-18,1.04,1.06,1.02,1.02
ATVI,1994-01-19,1.04,1.15,1.0,1.08
ATVI,1994-01-20,1.1,1.1,0.92,0.92
ATVI,1994-01-21,0.93,0.93,0.77,0.88
ATVI,1994-01-24,0.9,0.9,0.75,0.81
ATVI,1994-01-25,0.71,0.71,0.71,0.71
ATVI,1994-01-26,0.81,0.81,0.73,0.81
ATVI,1994-01-27,0.88,0.9,0.88,0.9
ATVI,1994-01-28,0.92,0.92,0.92,0.92
ATVI,1994-01-31,0.92,0.92,0.77,0.92
ATVI,1994-02-01,0.77,0.92,0.77,0.81
ATVI,1994-02-02,0.94,1.02,0.92,0.92
ATVI,1994-02-03,0.85,0.86,0.85,0.86
ATVI,1994-02-04,0.85,0.92,0.85,0.85
ATVI,1994-02-07,0.83,0.88,0.83,0.88
ATVI,1994-02-08,0.88,0.88,0.88,0.88
ATVI,1994-02-09,0.88,0.94,0.88,0.94
ATVI,1994-02-10,0.83,0.97,0.83,0.83
ATVI,1994-02-11,0.94,0.94,0.94,0.94
ATVI,1994-02-14,0.94,0.94,0.94,0.94
ATVI,1994-02-15,0.94,0.94,0.94,0.94
ATVI,1994-02-16,0.98,0.98,0.83,0.83
ATVI,1994-02-17,0.98,0.98,0.83,0.83
ATVI,1994-02-18,0.98,0.98,0.98,0.98
ATVI,1994-02-22,0.98,0.98,0.98,0.98
ATVI,1994-02-23,0.83,0.83,0.83,0.83
ATVI,1994-02-24,0.83,0.83,0.83,0.83
ATVI,1994-02-25,0.83,0.83,0.83,0.83
ATVI,1994-02-28,0.85,0.96,0.83,0.96
ATVI,1994-03-01,0.96,0.96,0.96,0.96
ATVI,1994-03-02,0.83,0.88,0.83,0.88
ATVI,1994-03-03,0.88,0.88,0.88,0.88
ATVI,1994-03-04,0.81,0.81,0.81,0.81
ATVI,1994-03-07,0.83,0.83,0.83,0.83
ATVI,1994-03-08,0.81,0.81,0.81,0.81
ATVI,1994-03-09,0.81,0.81,0.81,0.81
ATVI,1994-03-10,0.81,0.81,0.81,0.81
ATVI,1994-03-11,0.92,0.92,0.92,0.92
ATVI,1994-03-14,0.81,0.81,0.79,0.79
ATVI,1994-03-15,0.88,0.88,0.79,0.79
ATVI,1994-03-16,0.79,0.83,0.79,0.83
ATVI,1994-03-17,0.76,0.77,0.71,0.75
ATVI,1994-03-18,0.73,0.73,0.71,0.71
ATVI,1994-03-21,0.73,0.73,0.69,0.69
ATVI,1994-03-22,0.76,0.76,0.73,0.73
ATVI,1994-03-23,0.69,0.77,0.69,0.77
ATVI,1994-03-24,0.71,0.75,0.69,0.75
ATVI,1994-03-25,0.69,0.73,0.67,0.69
ATVI,1994-03-28,0.67,0.75,0.67,0.69
ATVI,1994-03-29,0.67,0.69,0.67,0.69
ATVI,1994-03-30,0.75,0.75,0.75,0.75
ATVI,1994-03-31,0.71,0.75,0.71,0.72
ATVI,1994-04-04,0.72,0.72,0.72,0.72
ATVI,1994-04-05,0.75,0.75,0.75,0.75
ATVI,1994-04-06,0.75,0.75,0.75,0.75
ATVI,1994-04-07,0.75,0.75,0.75,0.75
ATVI,1994-04-08,0.72,0.73,0.71,0.71
ATVI,1994-04-11,0.75,0.75,0.75,0.75
ATVI,1994-04-12,0.67,0.67,0.67,0.67
ATVI,1994-04-13,0.7,0.72,0.7,0.72
ATVI,1994-04-14,0.67,0.67,0.67,0.67
ATVI,1994-04-15,0.65,0.67,0.62,0.62
ATVI,1994-04-18,0.67,0.69,0.58,0.58
ATVI,1994-04-19,0.58,0.58,0.58,0.58
ATVI,1994-04-20,0.54,0.58,0.54,0.58
ATVI,1994-04-21,0.48,0.49,0.48,0.49
ATVI,1994-04-22,0.49,0.49,0.49,0.49
ATVI,1994-04-25,0.49,0.49,0.49,0.49
ATVI,1994-04-26,0.49,0.49,0.49,0.49
ATVI,1994-04-28,0.46,0.46,0.46,0.46
ATVI,1994-04-29,0.58,0.58,0.44,0.5
ATVI,1994-05-02,0.52,0.52,0.52,0.52
ATVI,1994-05-03,0.52,0.52,0.52,0.52
ATVI,1994-05-04,0.56,0.56,0.56,0.56
ATVI,1994-05-05,0.56,0.56,0.56,0.56
ATVI,1994-05-06,0.6,0.6,0.48,0.51
ATVI,1994-05-09,0.51,0.51,0.51,0.51
ATVI,1994-05-10,0.5,0.52,0.48,0.48
ATVI,1994-05-11,0.58,0.58,0.5,0.5
ATVI,1994-05-12,0.5,0.5,0.5,0.5
ATVI,1994-05-13,0.5,0.6,0.48,0.6
ATVI,1994-05-16,0.6,0.6,0.6,0.6
ATVI,1994-05-17,0.48,0.54,0.48,0.54
ATVI,1994-05-18,0.58,0.58,0.48,0.54
ATVI,1994-05-19,0.5,0.5,0.44,0.44
ATVI,1994-05-20,0.44,0.44,0.44,0.44
ATVI,1994-05-23,0.54,0.54,0.44,0.44
ATVI,1994-05-24,0.46,0.54,0.42,0.42
ATVI,1994-05-25,0.44,0.44,0.42,0.42
ATVI,1994-05-26,0.5,0.5,0.5,0.5
ATVI,1994-05-27,0.46,0.48,0.46,0.48
ATVI,1994-05-31,0.48,0.48,0.48,0.48
ATVI,1994-06-01,0.42,0.44,0.42,0.44
ATVI,1994-06-02,0.44,0.44,0.44,0.44
ATVI,1994-06-03,0.44,0.44,0.44,0.44
ATVI,1994-06-06,0.44,0.44,0.44,0.44
ATVI,1994-06-07,0.44,0.46,0.44,0.46
ATVI,1994-06-08,0.42,0.46,0.42,0.46
ATVI,1994-06-09,0.46,0.46,0.46,0.46
ATVI,1994-06-10,0.42,0.56,0.42,0.56
ATVI,1994-06-13,0.56,0.56,0.56,0.56
ATVI,1994-06-14,0.46,0.46,0.42,0.42
ATVI,1994-06-15,0.42,0.42,0.42,0.42
ATVI,1994-06-16,0.42,0.44,0.42,0.44
ATVI,1994-06-17,0.46,0.46,0.46,0.46
ATVI,1994-06-20,0.48,0.48,0.48,0.48
ATVI,1994-06-21,0.45,0.5,0.42,0.42
ATVI,1994-06-22,0.48,0.48,0.43,0.43
ATVI,1994-06-23,0.43,0.43,0.43,0.43
ATVI,1994-06-24,0.43,0.43,0.43,0.43
ATVI,1994-06-27,0.43,0.43,0.42,0.42
ATVI,1994-06-28,0.42,0.42,0.42,0.42
ATVI,1994-06-29,0.42,0.42,0.42,0.42
ATVI,1994-06-30,0.5,0.5,0.5,0.5
ATVI,1994-07-01,0.5,0.5,0.42,0.42
ATVI,1994-07-05,0.42,0.42,0.42,0.42
ATVI,1994-07-06,0.42,0.42,0.42,0.42
ATVI,1994-07-07,0.42,0.43,0.24,0.29
ATVI,1994-07-08,0.27,0.44,0.27,0.44
ATVI,1994-07-11,0.44,0.46,0.39,0.44
ATVI,1994-07-12,0.42,0.42,0.42,0.42
ATVI,1994-07-13,0.44,0.44,0.38,0.38
ATVI,1994-07-14,0.42,0.42,0.42,0.42
ATVI,1994-07-15,0.43,0.43,0.43,0.43
ATVI,1994-07-18,0.43,0.43,0.38,0.38
ATVI,1994-07-19,0.38,0.38,0.38,0.38
ATVI,1994-07-20,0.4,0.41,0.4,0.41
ATVI,1994-07-21,0.35,0.35,0.35,0.35
ATVI,1994-07-22,0.35,0.35,0.35,0.35
ATVI,1994-07-25,0.43,0.43,0.43,0.43
ATVI,1994-07-26,0.43,0.43,0.43,0.43
ATVI,1994-07-27,0.43,0.43,0.43,0.43
ATVI,1994-07-28,0.36,0.36,0.36,0.36
ATVI,1994-07-29,0.36,0.43,0.36,0.4
ATVI,1994-08-01,0.43,0.43,0.4,0.4
ATVI,1994-08-02,0.39,0.4,0.38,0.38
ATVI,1994-08-03,0.38,0.38,0.38,0.38
ATVI,1994-08-04,0.42,0.42,0.38,0.42
ATVI,1994-08-05,0.42,0.42,0.38,0.38
ATVI,1994-08-08,0.38,0.38,0.38,0.38
ATVI,1994-08-09,0.33,0.42,0.33,0.33
ATVI,1994-08-10,0.38,0.38,0.33,0.33
ATVI,1994-08-11,0.33,0.33,0.33,0.33
ATVI,1994-08-12,0.33,0.33,0.33,0.33
ATVI,1994-08-15,0.42,0.42,0.35,0.42
ATVI,1994-08-16,0.42,0.42,0.42,0.42
ATVI,1994-08-17,0.42,0.42,0.36,0.36
ATVI,1994-08-18,0.42,0.42,0.34,0.34
ATVI,1994-08-19,0.4,0.4,0.4,0.4
ATVI,1994-08-22,0.4,0.4,0.34,0.36
ATVI,1994-08-23,0.39,0.42,0.36,0.38
ATVI,1994-08-24,0.33,0.33,0.33,0.33
ATVI,1994-08-25,0.36,0.38,0.36,0.36
ATVI,1994-08-26,0.4,0.4,0.35,0.38
ATVI,1994-08-29,0.38,0.38,0.38,0.38
ATVI,1994-08-30,0.38,0.38,0.38,0.38
ATVI,1994-08-31,0.35,0.35,0.35,0.35
ATVI,1994-09-01,0.4,0.4,0.38,0.38
ATVI,1994-09-02,0.38,0.38,0.38,0.38
ATVI,1994-09-06,0.38,0.38,0.38,0.38
ATVI,1994-09-07,0.33,0.4,0.33,0.4
ATVI,1994-09-08,0.38,0.38,0.38,0.38
ATVI,1994-09-09,0.38,0.38,0.38,0.38
ATVI,1994-09-12,0.3,0.4,0.29,0.36
ATVI,1994-09-13,0.4,0.4,0.4,0.4
ATVI,1994-09-14,0.38,0.38,0.38,0.38
ATVI,1994-09-15,0.38,0.38,0.38,0.38
ATVI,1994-09-16,0.38,0.4,0.34,0.36
ATVI,1994-09-19,0.4,0.4,0.38,0.4
ATVI,1994-09-20,0.42,0.42,0.38,0.38
ATVI,1994-09-21,0.41,0.46,0.41,0.46
ATVI,1994-09-22,0.46,0.46,0.44,0.45
ATVI,1994-09-23,0.46,0.46,0.42,0.46
ATVI,1994-09-26,0.46,0.46,0.42,0.46
ATVI,1994-09-27,0.46,0.46,0.44,0.45
ATVI,1994-09-28,0.45,0.45,0.45,0.45
ATVI,1994-09-29,0.46,0.46,0.44,0.44
ATVI,1994-09-30,0.48,0.48,0.47,0.48
ATVI,1994-10-03,0.48,0.48,0.44,0.44
ATVI,1994-10-04,0.48,0.48,0.48,0.48
ATVI,1994-10-05,0.48,0.48,0.42,0.42
ATVI,1994-10-06,0.42,0.42,0.42,0.42
ATVI,1994-10-07,0.46,0.46,0.46,0.46
ATVI,1994-10-10,0.46,0.46,0.46,0.46
ATVI,1994-10-11,0.46,0.46,0.46,0.46
ATVI,1994-10-12,0.46,0.46,0.46,0.46
ATVI,1994-10-13,0.4,0.4,0.4,0.4
ATVI,1994-10-14,0.48,0.48,0.48,0.48
ATVI,1994-10-17,0.48,0.48,0.48,0.48
ATVI,1994-10-18,0.42,0.47,0.42,0.47
ATVI,1994-10-19,0.46,0.46,0.46,0.46
ATVI,1994-10-20,0.46,0.46,0.46,0.46
ATVI,1994-10-21,0.47,0.52,0.46,0.52
ATVI,1994-10-24,0.52,0.56,0.5,0.5
ATVI,1994-10-25,0.53,0.56,0.5,0.55
ATVI,1994-10-26,0.56,0.56,0.54,0.54
ATVI,1994-10-27,0.56,0.56,0.52,0.52
ATVI,1994-10-28,0.56,0.56,0.54,0.56
ATVI,1994-10-31,0.56,0.56,0.56,0.56
ATVI,1994-11-01,0.56,0.56,0.52,0.56
ATVI,1994-11-02,0.56,0.56,0.52,0.53
ATVI,1994-11-03,0.53,0.53,0.53,0.53
ATVI,1994-11-04,0.54,0.56,0.52,0.56
ATVI,1994-11-07,0.54,0.54,0.51,0.52
ATVI,1994-11-08,0.52,0.53,0.5,0.52
ATVI,1994-11-09,0.5,0.53,0.5,0.5
ATVI,1994-11-10,0.52,0.52,0.48,0.51
ATVI,1994-11-11,0.48,0.51,0.48,0.49
ATVI,1994-11-14,0.5,0.51,0.5,0.51
ATVI,1994-11-15,0.52,0.52,0.48,0.52
ATVI,1994-11-16,0.52,0.52,0.5,0.52
ATVI,1994-11-17,0.52,0.52,0.52,0.52
ATVI,1994-11-18,0.51,0.51,0.48,0.5
ATVI,1994-11-21,0.48,0.5,0.48,0.5
ATVI,1994-11-22,0.5,0.5,0.47,0.49
ATVI,1994-11-23,0.47,0.5,0.47,0.5
ATVI,1994-11-25,0.46,0.46,0.46,0.46
ATVI,1994-11-28,0.5,0.5,0.5,0.5
ATVI,1994-11-29,0.5,0.5,0.47,0.49
ATVI,1994-11-30,0.49,0.49,0.49,0.49
ATVI,1994-12-01,0.49,0.49,0.46,0.46
ATVI,1994-12-02,0.5,0.5,0.45,0.45
ATVI,1994-12-05,0.44,0.44,0.44,0.44
ATVI,1994-12-06,0.44,0.44,0.44,0.44
ATVI,1994-12-07,0.42,0.42,0.42,0.42
ATVI,1994-12-08,0.42,0.42,0.42,0.42
ATVI,1994-12-09,0.42,0.48,0.4,0.44
ATVI,1994-12-12,0.42,0.44,0.42,0.44
ATVI,1994-12-13,0.44,0.44,0.4,0.4
ATVI,1994-12-14,0.45,0.45,0.45,0.45
ATVI,1994-12-15,0.45,0.45,0.45,0.45
ATVI,1994-12-16,0.45,0.45,0.45,0.45
ATVI,1994-12-19,0.38,0.4,0.34,0.4
ATVI,1994-12-20,0.35,0.35,0.27,0.33
ATVI,1994-12-21,0.38,0.38,0.33,0.33
ATVI,1994-12-22,0.35,0.35,0.35,0.35
ATVI,1994-12-23,0.34,0.36,0.31,0.36
ATVI,1994-12-27,0.35,0.38,0.35,0.38
ATVI,1994-12-28,0.42,0.42,0.39,0.41
ATVI,1994-12-29,0.44,0.44,0.38,0.39
ATVI,1994-12-30,0.43,0.43,0.4,0.42
ATVI,1995-01-03,0.42,0.42,0.4,0.4
ATVI,1995-01-04,0.42,0.46,0.4,0.44
ATVI,1995-01-05,0.46,0.5,0.42,0.48
ATVI,1995-01-06,0.5,0.52,0.46,0.5
ATVI,1995-01-09,0.52,0.54,0.5,0.5
ATVI,1995-01-10,0.52,0.52,0.48,0.48
ATVI,1995-01-11,0.5,0.51,0.49,0.5
ATVI,1995-01-12,0.5,0.51,0.49,0.51
ATVI,1995-01-13,0.47,0.52,0.47,0.47
ATVI,1995-01-16,0.52,0.52,0.47,0.5
ATVI,1995-01-17,0.52,0.52,0.5,0.52
ATVI,1995-01-18,0.49,0.52,0.49,0.52
ATVI,1995-01-19,0.5,0.54,0.5,0.54
ATVI,1995-01-20,0.5,0.54,0.5,0.51
ATVI,1995-01-23,0.54,0.54,0.51,0.52
ATVI,1995-01-24,0.54,0.54,0.51,0.51
ATVI,1995-01-25,0.54,0.54,0.52,0.54
ATVI,1995-01-26,0.54,0.6,0.53,0.6
ATVI,1995-01-27,0.65,0.67,0.6,0.64
ATVI,1995-01-30,0.64,0.64,0.52,0.57
ATVI,1995-01-31,0.57,0.57,0.52,0.56
ATVI,1995-02-01,0.58,0.6,0.54,0.56
ATVI,1995-02-02,0.6,0.6,0.56,0.56
ATVI,1995-02-03,0.6,0.6,0.56,0.6
ATVI,1995-02-06,0.56,0.6,0.56,0.57
ATVI,1995-02-07,0.54,0.58,0.54,0.56
ATVI,1995-02-08,0.58,0.58,0.54,0.56
ATVI,1995-02-09,0.56,0.58,0.54,0.54
ATVI,1995-02-10,0.58,0.58,0.56,0.56
ATVI,1995-02-13,0.58,0.58,0.54,0.58
ATVI,1995-02-14,0.58,0.58,0.58,0.58
ATVI,1995-02-15,0.58,0.58,0.54,0.56
ATVI,1995-02-16,0.54,0.56,0.52,0.53
ATVI,1995-02-17,0.54,0.54,0.52,0.52
ATVI,1995-02-21,0.56,0.56,0.53,0.56
ATVI,1995-02-22,0.54,0.56,0.54,0.55
ATVI,1995-02-23,0.54,0.58,0.54,0.58
ATVI,1995-02-24,0.58,0.58,0.54,0.54
ATVI,1995-02-27,0.58,0.58,0.49,0.5
ATVI,1995-02-28,0.58,0.59,0.52,0.59
ATVI,1995-03-01,0.58,0.58,0.52,0.54
ATVI,1995-03-02,0.56,0.6,0.56,0.57
ATVI,1995-03-03,0.6,0.6,0.54,0.58
ATVI,1995-03-06,0.58,0.58,0.54,0.58
ATVI,1995-03-07,0.58,0.6,0.58,0.58
ATVI,1995-03-08,0.6,0.6,0.54,0.56
ATVI,1995-03-09,0.59,0.59,0.54,0.54
ATVI,1995-03-10,0.59,0.59,0.54,0.55
ATVI,1995-03-13,0.55,0.55,0.55,0.55
ATVI,1995-03-14,0.54,0.58,0.54,0.56
ATVI,1995-03-15,0.55,0.58,0.54,0.54
ATVI,1995-03-16,0.58,0.58,0.54,0.54
ATVI,1995-03-17,0.54,0.58,0.54,0.56
ATVI,1995-03-20,0.54,0.56,0.52,0.56
ATVI,1995-03-21,0.55,0.55,0.52,0.52
ATVI,1995-03-22,0.52,0.53,0.52,0.53
ATVI,1995-03-23,0.58,0.58,0.52,0.52
ATVI,1995-03-24,0.53,0.54,0.5,0.5
ATVI,1995-03-27,0.5,0.54,0.5,0.54
ATVI,1995-03-28,0.5,0.56,0.5,0.54
ATVI,1995-03-29,0.5,0.53,0.49,0.49
ATVI,1995-03-30,0.52,0.54,0.49,0.49
ATVI,1995-03-31,0.54,0.54,0.5,0.5
ATVI,1995-04-03,0.51,0.51,0.5,0.5
ATVI,1995-04-04,0.5,0.54,0.5,0.52
ATVI,1995-04-05,0.52,0.53,0.5,0.51
ATVI,1995-04-06,0.5,0.5,0.5,0.5
ATVI,1995-04-07,0.5,0.5,0.5,0.5
ATVI,1995-04-10,0.5,0.52,0.5,0.5
ATVI,1995-04-11,0.51,0.54,0.5,0.5
ATVI,1995-04-12,0.5,0.5,0.5,0.5
ATVI,1995-04-13,0.5,0.52,0.5,0.51
ATVI,1995-04-17,0.49,0.52,0.49,0.52
ATVI,1995-04-18,0.54,0.54,0.49,0.49
ATVI,1995-04-19,0.53,0.54,0.49,0.53
ATVI,1995-04-20,0.51,0.53,0.5,0.5
ATVI,1995-04-21,0.5,0.53,0.5,0.53
ATVI,1995-04-24,0.51,0.52,0.51,0.52
ATVI,1995-04-25,0.51,0.53,0.5,0.5
ATVI,1995-04-26,0.51,0.52,0.49,0.5
ATVI,1995-04-27,0.51,0.51,0.49,0.5
ATVI,1995-04-28,0.5,0.51,0.49,0.49
ATVI,1995-05-01,0.5,0.5,0.48,0.5
ATVI,1995-05-02,0.48,0.5,0.46,0.48
ATVI,1995-05-03,0.47,0.49,0.47,0.49
ATVI,1995-05-04,0.48,0.48,0.48,0.48
ATVI,1995-05-05,0.5,0.5,0.48,0.5
ATVI,1995-05-08,0.5,0.5,0.5,0.5
ATVI,1995-05-09,0.51,0.52,0.5,0.52
ATVI,1995-05-10,0.51,0.54,0.51,0.52
ATVI,1995-05-11,0.54,0.54,0.51,0.53
ATVI,1995-05-12,0.55,0.56,0.52,0.56
ATVI,1995-05-15,0.58,0.58,0.56,0.56
ATVI,1995-05-16,0.54,0.58,0.54,0.56
ATVI,1995-05-17,0.54,0.59,0.54,0.57
ATVI,1995-05-18,0.54,0.59,0.54,0.59
ATVI,1995-05-19,0.56,0.58,0.54,0.55
ATVI,1995-05-22,0.54,0.56,0.54,0.56
ATVI,1995-05-23,0.58,0.59,0.57,0.59
ATVI,1995-05-24,0.54,0.56,0.5,0.52
ATVI,1995-05-25,0.5,0.52,0.5,0.52
ATVI,1995-05-26,0.51,0.54,0.51,0.52
ATVI,1995-05-30,0.51,0.54,0.51,0.51
ATVI,1995-05-31,0.52,0.55,0.52,0.52
ATVI,1995-06-01,0.55,0.55,0.54,0.54
ATVI,1995-06-02,0.57,0.57,0.57,0.57
ATVI,1995-06-05,0.58,0.58,0.54,0.54
ATVI,1995-06-06,0.59,0.59,0.54,0.56
ATVI,1995-06-07,0.57,0.58,0.54,0.55
ATVI,1995-06-08,0.54,0.58,0.54,0.54
ATVI,1995-06-09,0.52,0.56,0.52,0.52
ATVI,1995-06-12,0.54,0.56,0.52,0.54
ATVI,1995-06-13,0.54,0.54,0.52,0.52
ATVI,1995-06-14,0.56,0.56,0.52,0.56
ATVI,1995-06-15,0.52,0.56,0.52,0.54
ATVI,1995-06-16,0.53,0.54,0.5,0.52
ATVI,1995-06-19,0.52,0.56,0.52,0.55
ATVI,1995-06-20,0.56,0.58,0.54,0.57
ATVI,1995-06-21,0.58,0.6,0.56,0.59
ATVI,1995-06-22,0.59,0.59,0.56,0.59
ATVI,1995-06-23,0.59,0.59,0.56,0.58
ATVI,1995-06-26,0.59,0.59,0.57,0.58
ATVI,1995-06-27,0.58,0.58,0.56,0.56
ATVI,1995-06-28,0.56,0.6,0.56,0.6
ATVI,1995-06-29,0.6,0.6,0.56,0.58
ATVI,1995-06-30,0.58,0.59,0.56,0.59
ATVI,1995-07-03,0.56,0.6,0.56,0.58
ATVI,1995-07-05,0.6,0.6,0.58,0.6
ATVI,1995-07-06,0.6,0.6,0.57,0.57
ATVI,1995-07-07,0.57,0.61,0.57,0.57
ATVI,1995-07-10,0.59,0.59,0.56,0.56
ATVI,1995-07-11,0.56,0.59,0.56,0.56
ATVI,1995-07-12,0.59,0.59,0.56,0.59
ATVI,1995-07-13,0.59,0.59,0.56,0.59
ATVI,1995-07-14,0.59,0.67,0.57,0.65
ATVI,1995-07-17,0.67,0.85,0.66,0.83
ATVI,1995-07-18,0.86,0.88,0.77,0.81
ATVI,1995-07-19,0.79,0.79,0.7,0.73
ATVI,1995-07-20,0.77,0.81,0.73,0.79
ATVI,1995-07-21,0.79,0.92,0.77,0.78
ATVI,1995-07-24,0.79,0.9,0.75,0.84
ATVI,1995-07-25,0.86,0.92,0.83,0.89
ATVI,1995-07-26,0.9,0.92,0.85,0.88
ATVI,1995-07-27,0.92,0.96,0.88,0.94
ATVI,1995-07-28,0.96,0.99,0.94,0.97
ATVI,1995-07-31,0.98,0.98,0.85,0.88
ATVI,1995-08-01,0.92,0.98,0.88,0.98
ATVI,1995-08-02,0.98,0.98,0.9,0.93
ATVI,1995-08-03,0.92,0.94,0.85,0.91
ATVI,1995-08-04,0.92,0.98,0.9,0.94
ATVI,1995-08-07,0.96,0.96,0.93,0.95
ATVI,1995-08-08,0.96,0.96,0.92,0.96
ATVI,1995-08-09,0.96,1.08,0.94,1.07
ATVI,1995-08-10,1.06,1.08,1.02,1.05
ATVI,1995-08-11,1.1,1.12,1.04,1.05
ATVI,1995-08-14,1.06,1.08,1.02,1.07
ATVI,1995-08-15,1.08,1.08,0.96,0.98
ATVI,1995-08-16,0.94,1.0,0.92,0.98
ATVI,1995-08-17,0.94,1.04,0.94,1.0
ATVI,1995-08-18,0.98,1.04,0.98,1.01
ATVI,1995-08-21,1.02,1.06,1.0,1.02
ATVI,1995-08-22,1.02,1.17,1.02,1.12
ATVI,1995-08-23,1.15,1.25,1.12,1.2
ATVI,1995-08-24,1.21,1.21,1.17,1.19
ATVI,1995-08-25,1.18,1.24,1.17,1.18
ATVI,1995-08-28,1.21,1.21,1.17,1.17
ATVI,1995-08-29,1.17,1.17,1.06,1.1
ATVI,1995-08-30,1.09,1.15,1.08,1.12
ATVI,1995-08-31,1.1,1.15,1.1,1.12
ATVI,1995-09-01,1.15,1.22,1.12,1.21
ATVI,1995-09-05,1.22,1.27,1.19,1.24
ATVI,1995-09-06,1.27,1.29,1.23,1.26
ATVI,1995-09-07,1.29,1.56,1.27,1.5
ATVI,1995-09-08,1.52,1.56,1.5,1.53
ATVI,1995-09-11,1.54,1.54,1.47,1.5
ATVI,1995-09-12,1.49,1.54,1.49,1.52
ATVI,1995-09-13,1.5,1.56,1.5,1.56
ATVI,1995-09-14,1.58,1.58,1.54,1.54
ATVI,1995-09-15,1.58,1.58,1.48,1.5
ATVI,1995-09-18,1.49,1.54,1.47,1.54
ATVI,1995-09-19,1.54,1.68,1.51,1.65
ATVI,1995-09-20,1.65,1.68,1.58,1.65
ATVI,1995-09-21,1.64,1.65,1.56,1.6
ATVI,1995-09-22,1.56,1.56,1.5,1.55
ATVI,1995-09-25,1.56,1.56,1.48,1.51
ATVI,1995-09-26,1.5,1.52,1.35,1.38
ATVI,1995-09-27,1.38,1.4,1.21,1.27
ATVI,1995-09-28,1.31,1.38,1.29,1.35
ATVI,1995-09-29,1.39,1.39,1.31,1.32
ATVI,1995-10-02,1.32,1.35,1.25,1.25
ATVI,1995-10-03,1.24,1.27,1.17,1.22
ATVI,1995-10-04,1.2,1.2,1.14,1.2
ATVI,1995-10-05,1.16,1.29,1.16,1.25
ATVI,1995-10-06,1.27,1.29,1.25,1.29
ATVI,1995-10-09,1.29,1.29,1.2,1.2
ATVI,1995-10-10,1.2,1.22,1.09,1.21
ATVI,1995-10-11,1.21,1.25,1.21,1.22
ATVI,1995-10-12,1.28,1.33,1.27,1.28
ATVI,1995-10-13,1.31,1.31,1.24,1.24
ATVI,1995-10-16,1.24,1.26,1.24,1.24
ATVI,1995-10-17,1.26,1.35,1.24,1.35
ATVI,1995-10-18,1.4,1.47,1.35,1.44
ATVI,1995-10-19,1.5,1.55,1.48,1.54
ATVI,1995-10-20,1.57,1.58,1.43,1.45
ATVI,1995-10-23,1.39,1.43,1.33,1.33
ATVI,1995-10-24,1.47,1.54,1.43,1.46
ATVI,1995-10-25,1.5,1.5,1.42,1.42
ATVI,1995-10-26,1.42,1.44,1.28,1.32
ATVI,1995-10-27,1.33,1.4,1.31,1.35
ATVI,1995-10-30,1.35,1.49,1.35,1.46
ATVI,1995-10-31,1.48,1.48,1.4,1.4
ATVI,1995-11-01,1.44,1.44,1.28,1.3
ATVI,1995-11-02,1.29,1.4,1.29,1.38
ATVI,1995-11-03,1.39,1.45,1.35,1.4
ATVI,1995-11-06,1.43,1.43,1.38,1.38
ATVI,1995-11-07,1.38,1.42,1.38,1.4
ATVI,1995-11-08,1.43,1.45,1.41,1.41
ATVI,1995-11-09,1.41,1.44,1.41,1.42
ATVI,1995-11-10,1.41,1.44,1.41,1.41
ATVI,1995-11-13,1.41,1.44,1.4,1.4
ATVI,1995-11-14,1.4,1.4,1.33,1.35
ATVI,1995-11-15,1.33,1.38,1.33,1.33
ATVI,1995-11-16,1.33,1.38,1.33,1.34
ATVI,1995-11-17,1.33,1.38,1.33,1.36
ATVI,1995-11-20,1.35,1.39,1.3,1.31
ATVI,1995-11-21,1.31,1.32,1.19,1.25
ATVI,1995-11-22,1.25,1.27,1.23,1.26
ATVI,1995-11-24,1.26,1.26,1.26,1.26
ATVI,1995-11-27,1.26,1.26,1.2,1.22
ATVI,1995-11-28,1.23,1.26,1.2,1.24
ATVI,1995-11-29,1.25,1.41,1.23,1.4
ATVI,1995-11-30,1.38,1.48,1.38,1.47
ATVI,1995-12-01,1.44,1.48,1.31,1.33
ATVI,1995-12-04,1.31,1.35,1.23,1.33
ATVI,1995-12-05,1.35,1.35,1.25,1.27
ATVI,1995-12-06,1.3,1.3,1.24,1.25
ATVI,1995-12-07,1.26,1.29,1.23,1.24
ATVI,1995-12-08,1.21,1.23,1.0,1.06
ATVI,1995-12-11,1.09,1.09,0.79,0.89
ATVI,1995-12-12,0.89,0.95,0.81,0.92
ATVI,1995-12-13,0.96,0.97,0.86,0.91
ATVI,1995-12-14,0.91,0.93,0.82,0.83
ATVI,1995-12-15,0.84,0.84,0.74,0.76
ATVI,1995-12-18,0.74,0.78,0.67,0.68
ATVI,1995-12-19,0.7,0.79,0.68,0.76
ATVI,1995-12-20,0.78,0.83,0.78,0.8
ATVI,1995-12-21,0.81,0.92,0.8,0.86
ATVI,1995-12-22,0.89,0.91,0.86,0.88
ATVI,1995-12-26,0.9,0.96,0.88,0.9
ATVI,1995-12-27,0.92,0.92,0.88,0.9
ATVI,1995-12-28,0.86,0.89,0.84,0.86
ATVI,1995-12-29,0.89,1.02,0.85,0.92
ATVI,1996-01-02,0.95,1.0,0.9,0.96
ATVI,1996-01-03,1.0,1.0,0.96,0.96
ATVI,1996-01-04,0.97,0.99,0.83,0.84
ATVI,1996-01-05,0.81,0.93,0.81,0.92
ATVI,1996-01-08,0.92,0.96,0.92,0.92
ATVI,1996-01-09,0.96,0.98,0.75,0.78
ATVI,1996-01-10,0.79,0.88,0.76,0.83
ATVI,1996-01-11,0.86,0.9,0.84,0.84
ATVI,1996-01-12,0.9,0.92,0.87,0.9
ATVI,1996-01-15,0.9,0.9,0.86,0.86
ATVI,1996-01-16,0.86,0.9,0.8,0.84
ATVI,1996-01-17,0.84,0.88,0.81,0.88
ATVI,1996-01-18,0.88,0.88,0.79,0.81
ATVI,1996-01-19,0.83,0.85,0.8,0.85
ATVI,1996-01-22,0.81,0.85,0.81,0.82
ATVI,1996-01-23,0.78,0.8,0.71,0.72
ATVI,1996-01-24,0.81,0.88,0.8,0.83
ATVI,1996-01-25,0.85,0.99,0.82,0.97
ATVI,1996-01-26,0.97,0.97,0.92,0.94
ATVI,1996-01-29,0.96,1.02,0.93,0.99
ATVI,1996-01-30,1.04,1.08,0.98,1.03
ATVI,1996-01-31,1.04,1.15,1.01,1.12
ATVI,1996-02-01,1.15,1.19,1.14,1.17
ATVI,1996-02-02,1.16,1.18,1.11,1.12
ATVI,1996-02-05,1.15,1.15,1.1,1.12
ATVI,1996-02-06,1.1,1.11,1.02,1.07
ATVI,1996-02-07,1.05,1.08,1.05,1.07
ATVI,1996-02-08,1.07,1.08,1.03,1.03
ATVI,1996-02-09,1.03,1.05,0.99,1.0
ATVI,1996-02-12,1.05,1.15,1.03,1.14
ATVI,1996-02-13,1.12,1.18,1.09,1.12
ATVI,1996-02-14,1.15,1.16,1.11,1.15
ATVI,1996-02-15,1.15,1.15,1.12,1.12
ATVI,1996-02-16,1.12,1.14,1.02,1.04
ATVI,1996-02-20,1.1,1.14,1.06,1.09
ATVI,1996-02-21,1.12,1.15,1.11,1.15
ATVI,1996-02-22,1.15,1.28,1.12,1.26
ATVI,1996-02-23,1.26,1.28,1.11,1.16
ATVI,1996-02-26,1.18,1.2,1.16,1.16
ATVI,1996-02-27,1.16,1.19,1.16,1.16
ATVI,1996-02-28,1.2,1.27,1.19,1.22
ATVI,1996-02-29,1.21,1.26,1.21,1.23
ATVI,1996-03-01,1.25,1.25,1.19,1.19
ATVI,1996-03-04,1.19,1.22,1.19,1.2
ATVI,1996-03-05,1.17,1.2,1.15,1.15
ATVI,1996-03-06,1.17,1.17,1.14,1.15
ATVI,1996-03-07,1.15,1.16,1.14,1.14
ATVI,1996-03-08,1.14,1.14,1.07,1.09
ATVI,1996-03-11,1.08,1.18,1.08,1.16
ATVI,1996-03-12,1.15,1.17,1.1,1.11
ATVI,1996-03-13,1.11,1.21,1.11,1.19
ATVI,1996-03-14,1.2,1.24,1.15,1.15
ATVI,1996-03-15,1.17,1.18,1.12,1.14
ATVI,1996-03-18,1.16,1.19,1.14,1.17
ATVI,1996-03-19,1.15,1.17,1.1,1.12
ATVI,1996-03-20,1.1,1.1,1.01,1.04
ATVI,1996-03-21,1.04,1.15,1.03,1.1
ATVI,1996-03-22,1.14,1.15,1.1,1.11
ATVI,1996-03-25,1.15,1.17,1.12,1.12
ATVI,1996-03-26,1.16,1.16,1.11,1.12
ATVI,1996-03-27,1.11,1.14,1.09,1.14
ATVI,1996-03-28,1.1,1.11,1.08,1.09
ATVI,1996-03-29,1.08,1.11,1.08,1.09
ATVI,1996-04-01,1.11,1.11,1.09,1.11
ATVI,1996-04-02,1.1,1.1,1.07,1.1
ATVI,1996-04-03,1.1,1.1,1.04,1.05
ATVI,1996-04-04,1.04,1.06,1.03,1.03
ATVI,1996-04-08,1.03,1.04,1.0,1.04
ATVI,1996-04-09,1.04,1.11,1.03,1.09
ATVI,1996-04-10,1.1,1.15,1.09,1.14
ATVI,1996-04-11,1.15,1.15,1.12,1.12
ATVI,1996-04-12,1.11,1.12,1.02,1.04
ATVI,1996-04-15,1.02,1.07,1.02,1.03
ATVI,1996-04-16,1.05,1.05,0.96,0.97
ATVI,1996-04-17,0.97,0.99,0.96,0.97
ATVI,1996-04-18,0.99,1.0,0.98,0.98
ATVI,1996-04-19,0.99,0.99,0.98,0.98
ATVI,1996-04-22,0.99,1.0,0.98,0.98
ATVI,1996-04-23,0.98,1.08,0.98,1.08
ATVI,1996-04-24,1.06,1.08,1.03,1.03
ATVI,1996-04-25,1.03,1.14,1.03,1.11
ATVI,1996-04-26,1.14,1.14,1.1,1.11
ATVI,1996-04-29,1.12,1.12,1.09,1.09
ATVI,1996-04-30,1.09,1.12,1.07,1.12
ATVI,1996-05-01,1.12,1.18,1.11,1.18
ATVI,1996-05-02,1.17,1.25,1.17,1.19
ATVI,1996-05-03,1.21,1.24,1.19,1.2
ATVI,1996-05-06,1.22,1.24,1.2,1.24
ATVI,1996-05-07,1.24,1.25,1.18,1.18
ATVI,1996-05-08,1.18,1.19,1.12,1.16
ATVI,1996-05-09,1.19,1.21,1.16,1.16
ATVI,1996-05-10,1.19,1.22,1.18,1.19
ATVI,1996-05-13,1.21,1.21,1.16,1.17
ATVI,1996-05-14,1.19,1.23,1.17,1.22
ATVI,1996-05-15,1.22,1.3,1.22,1.25
ATVI,1996-05-16,1.26,1.27,1.07,1.15
ATVI,1996-05-17,1.17,1.21,1.15,1.19
ATVI,1996-05-20,1.19,1.19,1.11,1.14
ATVI,1996-05-21,1.16,1.16,1.09,1.12
ATVI,1996-05-22,1.14,1.14,1.1,1.11
ATVI,1996-05-23,1.11,1.14,1.11,1.11
ATVI,1996-05-24,1.12,1.12,1.07,1.1
ATVI,1996-05-28,1.12,1.15,1.1,1.15
ATVI,1996-05-29,1.15,1.16,1.12,1.14
ATVI,1996-05-30,1.14,1.14,1.11,1.12
ATVI,1996-05-31,1.14,1.15,1.11,1.14
ATVI,1996-06-03,1.11,1.12,1.07,1.09
ATVI,1996-06-04,1.1,1.1,1.08,1.09
ATVI,1996-06-05,1.09,1.12,1.09,1.1
ATVI,1996-06-06,1.1,1.11,1.1,1.1
ATVI,1996-06-07,1.08,1.08,1.05,1.06
ATVI,1996-06-10,1.06,1.08,1.06,1.07
ATVI,1996-06-11,1.06,1.12,1.06,1.12
ATVI,1996-06-12,1.1,1.12,1.09,1.1
ATVI,1996-06-13,1.09,1.1,1.07,1.08
ATVI,1996-06-14,1.07,1.1,1.07,1.07
ATVI,1996-06-17,1.09,1.09,1.07,1.09
ATVI,1996-06-18,1.08,1.1,1.07,1.07
ATVI,1996-06-19,1.07,1.09,1.06,1.06
ATVI,1996-06-20,1.07,1.08,1.05,1.08
ATVI,1996-06-21,1.06,1.08,1.06,1.07
ATVI,1996-06-24,1.09,1.1,1.08,1.09
ATVI,1996-06-25,1.08,1.1,1.08,1.1
ATVI,1996-06-26,1.09,1.1,1.08,1.1
ATVI,1996-06-27,1.1,1.1,1.08,1.09
ATVI,1996-06-28,1.08,1.09,1.08,1.08
ATVI,1996-07-01,1.09,1.18,1.08,1.16
ATVI,1996-07-02,1.17,1.22,1.17,1.17
ATVI,1996-07-03,1.17,1.17,1.09,1.09
ATVI,1996-07-05,1.07,1.08,1.05,1.08
ATVI,1996-07-08,1.05,1.07,1.04,1.06
ATVI,1996-07-09,1.05,1.05,1.02,1.02
ATVI,1996-07-10,0.99,1.0,0.95,0.97
ATVI,1996-07-11,0.96,0.97,0.85,0.89
ATVI,1996-07-12,0.88,0.89,0.84,0.85
ATVI,1996-07-15,0.86,0.86,0.73,0.79
ATVI,1996-07-16,0.8,0.9,0.79,0.89
ATVI,1996-07-17,0.91,1.04,0.88,1.02
ATVI,1996-07-18,1.01,1.06,1.01,1.04
ATVI,1996-07-19,1.01,1.01,0.98,1.0
ATVI,1996-07-22,1.0,1.05,0.97,1.03
ATVI,1996-07-23,1.05,1.08,1.01,1.01
ATVI,1996-07-24,0.96,0.97,0.93,0.94
ATVI,1996-07-25,0.95,0.96,0.89,0.92
ATVI,1996-07-26,0.95,0.98,0.94,0.94
ATVI,1996-07-29,0.94,0.96,0.94,0.95
ATVI,1996-07-30,0.96,0.97,0.94,0.95
ATVI,1996-07-31,0.96,1.0,0.95,0.98
ATVI,1996-08-01,0.98,1.02,0.98,1.0
ATVI,1996-08-02,1.02,1.08,1.02,1.04
ATVI,1996-08-05,1.04,1.06,1.03,1.06
ATVI,1996-08-06,1.04,1.04,1.03,1.04
ATVI,1996-08-07,1.04,1.05,1.03,1.04
ATVI,1996-08-08,1.04,1.08,1.04,1.08
ATVI,1996-08-09,1.08,1.08,1.06,1.06
ATVI,1996-08-12,1.08,1.08,1.05,1.06
ATVI,1996-08-13,1.02,1.04,1.01,1.02
ATVI,1996-08-14,1.03,1.06,1.0,1.04
ATVI,1996-08-15,1.04,1.09,1.04,1.08
ATVI,1996-08-16,1.07,1.09,1.07,1.07
ATVI,1996-08-19,1.07,1.07,1.01,1.01
ATVI,1996-08-20,1.01,1.03,0.99,0.99
ATVI,1996-08-21,0.98,1.0,0.96,0.97
ATVI,1996-08-22,0.96,1.02,0.96,1.02
ATVI,1996-08-23,1.0,1.04,1.0,1.03
ATVI,1996-08-26,1.08,1.08,1.02,1.04
ATVI,1996-08-27,1.05,1.05,1.0,1.02
ATVI,1996-08-28,1.03,1.03,0.99,1.01
ATVI,1996-08-29,1.01,1.01,0.99,1.0
ATVI,1996-08-30,1.0,1.0,0.97,1.0
ATVI,1996-09-03,0.99,1.07,0.98,1.06
ATVI,1996-09-04,1.06,1.1,1.06,1.08
ATVI,1996-09-05,1.06,1.08,1.06,1.08
ATVI,1996-09-06,1.08,1.09,1.05,1.06
ATVI,1996-09-09,1.05,1.07,1.05,1.07
ATVI,1996-09-10,1.07,1.07,1.06,1.06
ATVI,1996-09-11,1.08,1.08,1.06,1.06
ATVI,1996-09-12,1.08,1.17,1.05,1.17
ATVI,1996-09-13,1.19,1.21,1.15,1.15
ATVI,1996-09-16,1.15,1.21,1.15,1.2
ATVI,1996-09-17,1.19,1.21,1.16,1.18
ATVI,1996-09-18,1.2,1.2,1.15,1.16
ATVI,1996-09-19,1.16,1.18,1.16,1.17
ATVI,1996-09-20,1.16,1.19,1.16,1.18
ATVI,1996-09-23,1.18,1.18,1.14,1.17
ATVI,1996-09-24,1.17,1.2,1.16,1.18
ATVI,1996-09-25,1.19,1.21,1.18,1.2
ATVI,1996-09-26,1.2,1.2,1.18,1.18
ATVI,1996-09-27,1.18,1.2,1.18,1.19
ATVI,1996-09-30,1.19,1.2,1.18,1.18
ATVI,1996-10-01,1.19,1.19,1.15,1.15
ATVI,1996-10-02,1.17,1.18,1.15,1.16
ATVI,1996-10-03,1.16,1.19,1.16,1.18
ATVI,1996-10-04,1.17,1.19,1.17,1.17
ATVI,1996-10-07,1.19,1.19,1.17,1.17
ATVI,1996-10-08,1.18,1.19,1.17,1.17
ATVI,1996-10-09,1.17,1.18,1.16,1.17
ATVI,1996-10-10,1.18,1.19,1.07,1.12
ATVI,1996-10-11,1.14,1.15,1.11,1.11
ATVI,1996-10-14,1.11,1.14,1.1,1.1
ATVI,1996-10-15,1.12,1.12,1.09,1.11
ATVI,1996-10-16,1.11,1.14,1.09,1.11
ATVI,1996-10-17,1.12,1.12,1.1,1.11
ATVI,1996-10-18,1.11,1.16,1.11,1.14
ATVI,1996-10-21,1.14,1.2,1.14,1.16
ATVI,1996-10-22,1.17,1.17,1.14,1.15
ATVI,1996-10-23,1.18,1.19,1.12,1.17
ATVI,1996-10-24,1.17,1.18,1.12,1.14
ATVI,1996-10-25,1.12,1.12,1.09,1.09
ATVI,1996-10-28,1.09,1.1,1.08,1.08
ATVI,1996-10-29,1.08,1.1,1.08,1.1
ATVI,1996-10-30,1.1,1.11,1.08,1.08
ATVI,1996-10-31,1.08,1.09,1.03,1.05
ATVI,1996-11-01,1.06,1.06,1.01,1.02
ATVI,1996-11-04,1.01,1.02,0.91,1.0
ATVI,1996-11-05,1.0,1.01,0.98,1.0
ATVI,1996-11-06,1.01,1.01,0.99,1.0
ATVI,1996-11-07,1.0,1.0,0.98,0.99
ATVI,1996-11-08,0.98,1.0,0.98,1.0
ATVI,1996-11-11,0.99,1.0,0.99,0.99
ATVI,1996-11-12,0.99,1.0,0.99,0.99
ATVI,1996-11-13,1.0,1.0,0.97,0.97
ATVI,1996-11-14,0.98,1.0,0.97,0.99
ATVI,1996-11-15,1.0,1.02,0.99,1.0
ATVI,1996-11-18,1.0,1.02,1.0,1.01
ATVI,1996-11-19,1.02,1.04,1.01,1.04
ATVI,1996-11-20,1.05,1.08,1.04,1.06
ATVI,1996-11-21,1.06,1.07,1.02,1.02
ATVI,1996-11-22,1.03,1.05,1.02,1.04
ATVI,1996-11-25,1.04,1.04,1.01,1.01
ATVI,1996-11-26,1.01,1.03,0.97,0.99
ATVI,1996-11-27,0.97,0.98,0.95,0.97
ATVI,1996-11-29,0.95,0.97,0.95,0.97
ATVI,1996-12-02,0.97,0.99,0.97,0.99
ATVI,1996-12-03,0.97,1.0,0.97,0.97
ATVI,1996-12-04,0.97,0.98,0.95,0.95
ATVI,1996-12-05,0.97,0.97,0.93,0.93
ATVI,1996-12-06,0.92,0.93,0.89,0.9
ATVI,1996-12-09,0.93,1.0,0.92,0.97
ATVI,1996-12-10,0.99,1.02,0.97,0.99
ATVI,1996-12-11,0.98,1.01,0.96,1.01
ATVI,1996-12-12,1.02,1.02,1.0,1.02
ATVI,1996-12-13,1.01,1.02,0.99,1.0
ATVI,1996-12-16,1.0,1.02,0.99,1.01
ATVI,1996-12-17,1.0,1.0,0.89,0.9
ATVI,1996-12-18,0.91,1.0,0.9,0.96
ATVI,1996-12-19,0.98,0.98,0.92,0.92
ATVI,1996-12-20,0.93,0.94,0.83,0.88
ATVI,1996-12-23,0.9,0.94,0.88,0.93
ATVI,1996-12-24,0.95,0.97,0.93,0.97
ATVI,1996-12-26,0.97,1.01,0.96,0.99
ATVI,1996-12-27,1.01,1.03,0.99,1.03
ATVI,1996-12-30,1.03,1.03,1.0,1.02
ATVI,1996-12-31,1.02,1.07,1.01,1.07
ATVI,1997-01-02,1.08,1.08,1.03,1.04
ATVI,1997-01-03,1.06,1.08,1.05,1.06
ATVI,1997-01-06,1.07,1.07,0.99,0.99
ATVI,1997-01-07,1.01,1.01,0.99,0.99
ATVI,1997-01-08,0.99,1.05,0.99,1.02
ATVI,1997-01-09,1.02,1.12,1.02,1.08
ATVI,1997-01-10,1.08,1.21,1.07,1.17
ATVI,1997-01-13,1.16,1.19,1.15,1.15
ATVI,1997-01-14,1.16,1.19,1.15,1.18
ATVI,1997-01-15,1.18,1.18,1.12,1.14
ATVI,1997-01-16,1.12,1.15,1.12,1.12
ATVI,1997-01-17,1.15,1.19,1.12,1.18
ATVI,1997-01-20,1.18,1.28,1.18,1.26
ATVI,1997-01-21,1.26,1.28,1.23,1.25
ATVI,1997-01-22,1.25,1.25,1.21,1.22
ATVI,1997-01-23,1.22,1.28,1.21,1.25
ATVI,1997-01-24,1.25,1.27,1.15,1.2
ATVI,1997-01-27,1.22,1.23,1.2,1.2
ATVI,1997-01-28,1.22,1.24,1.2,1.21
ATVI,1997-01-29,1.21,1.21,1.19,1.21
ATVI,1997-01-30,1.21,1.21,1.19,1.2
ATVI,1997-01-31,1.19,1.21,1.19,1.21
ATVI,1997-02-03,1.21,1.21,1.19,1.21
ATVI,1997-02-04,1.19,1.22,1.19,1.2
ATVI,1997-02-05,1.2,1.22,1.2,1.2
ATVI,1997-02-06,1.2,1.21,1.19,1.2
ATVI,1997-02-07,1.2,1.21,1.2,1.2
ATVI,1997-02-10,1.26,1.29,1.24,1.24
ATVI,1997-02-11,1.25,1.25,1.21,1.25
ATVI,1997-02-12,1.23,1.31,1.23,1.28
ATVI,1997-02-13,1.3,1.34,1.3,1.34
ATVI,1997-02-14,1.32,1.34,1.29,1.29
ATVI,1997-02-18,1.31,1.31,1.27,1.27
ATVI,1997-02-19,1.27,1.28,1.24,1.24
ATVI,1997-02-20,1.24,1.26,1.24,1.24
ATVI,1997-02-21,1.24,1.33,1.24,1.32
ATVI,1997-02-24,1.31,1.36,1.31,1.35
ATVI,1997-02-25,1.34,1.36,1.3,1.3
ATVI,1997-02-26,1.3,1.32,1.22,1.24
ATVI,1997-02-27,1.23,1.25,1.16,1.16
ATVI,1997-02-28,1.15,1.17,1.11,1.11
ATVI,1997-03-03,1.12,1.12,1.09,1.11
ATVI,1997-03-04,1.11,1.17,1.09,1.17
ATVI,1997-03-05,1.17,1.2,1.14,1.15
ATVI,1997-03-06,1.14,1.17,1.12,1.14
ATVI,1997-03-07,1.12,1.15,1.12,1.12
ATVI,1997-03-10,1.12,1.14,1.12,1.12
ATVI,1997-03-11,1.14,1.14,1.0,1.06
ATVI,1997-03-12,1.06,1.07,1.01,1.01
ATVI,1997-03-13,1.0,1.01,0.96,0.98
ATVI,1997-03-14,0.98,1.06,0.98,1.03
ATVI,1997-03-17,1.03,1.03,1.0,1.02
ATVI,1997-03-18,1.0,1.03,1.0,1.0
ATVI,1997-03-19,1.0,1.02,0.99,0.99
ATVI,1997-03-20,1.0,1.0,0.96,0.99
ATVI,1997-03-21,0.98,0.99,0.97,0.97
ATVI,1997-03-24,0.97,0.98,0.92,0.92
ATVI,1997-03-25,0.92,0.93,0.86,0.89
ATVI,1997-03-26,0.88,0.89,0.82,0.83
ATVI,1997-03-27,0.85,0.89,0.83,0.88
ATVI,1997-03-31,0.89,0.94,0.88,0.94
ATVI,1997-04-01,0.92,0.97,0.91,0.92
ATVI,1997-04-02,0.93,0.94,0.92,0.92
ATVI,1997-04-03,0.92,0.93,0.91,0.92
ATVI,1997-04-04,0.92,0.93,0.92,0.93
ATVI,1997-04-07,0.95,0.95,0.92,0.95
ATVI,1997-04-08,0.93,0.95,0.92,0.94
ATVI,1997-04-09,0.93,0.98,0.93,0.95
ATVI,1997-04-10,0.96,1.0,0.96,0.97
ATVI,1997-04-11,0.97,0.99,0.96,0.99
ATVI,1997-04-14,0.97,0.99,0.97,0.97
ATVI,1997-04-15,0.99,1.03,0.97,1.0
ATVI,1997-04-16,1.0,1.01,0.97,1.0
ATVI,1997-04-17,0.99,1.01,0.98,0.98
ATVI,1997-04-18,0.98,1.0,0.98,0.99
ATVI,1997-04-21,1.01,1.01,1.0,1.01
ATVI,1997-04-22,1.0,1.03,1.0,1.02
ATVI,1997-04-23,1.01,1.03,1.01,1.02
ATVI,1997-04-24,1.01,1.03,1.01,1.03
ATVI,1997-04-25,1.01,1.01,0.95,0.95
ATVI,1997-04-28,0.95,0.97,0.95,0.97
ATVI,1997-04-29,0.97,0.97,0.95,0.96
ATVI,1997-04-30,0.96,0.98,0.95,0.98
ATVI,1997-05-01,0.96,0.98,0.96,0.97
ATVI,1997-05-02,0.97,1.06,0.95,1.04
ATVI,1997-05-05,1.06,1.21,1.04,1.21
ATVI,1997-05-06,1.18,1.21,1.16,1.2
ATVI,1997-05-07,1.18,1.21,1.15,1.17
ATVI,1997-05-08,1.15,1.2,1.15,1.18
ATVI,1997-05-09,1.17,1.18,1.15,1.15
ATVI,1997-05-12,1.15,1.16,1.12,1.12
ATVI,1997-05-13,1.12,1.12,1.05,1.06
ATVI,1997-05-14,1.06,1.06,1.02,1.04
ATVI,1997-05-15,1.03,1.05,0.83,0.93
ATVI,1997-05-16,0.95,0.98,0.84,0.89
ATVI,1997-05-19,0.9,0.91,0.82,0.85
ATVI,1997-05-20,0.86,0.88,0.84,0.86
ATVI,1997-05-21,0.88,0.95,0.86,0.95
ATVI,1997-05-22,0.97,0.99,0.94,0.96
ATVI,1997-05-23,0.95,0.97,0.93,0.93
ATVI,1997-05-27,0.91,1.01,0.9,0.98
ATVI,1997-05-28,1.0,1.05,0.98,1.03
ATVI,1997-05-29,1.04,1.15,1.02,1.12
ATVI,1997-05-30,1.11,1.11,1.07,1.08
ATVI,1997-06-02,1.05,1.08,1.0,1.06
ATVI,1997-06-03,1.05,1.06,1.02,1.03
ATVI,1997-06-04,1.02,1.04,1.01,1.02
ATVI,1997-06-05,1.01,1.07,1.01,1.04
ATVI,1997-06-06,1.07,1.08,1.04,1.07
ATVI,1997-06-09,1.06,1.11,1.06,1.11
ATVI,1997-06-10,1.11,1.11,1.09,1.1
ATVI,1997-06-11,1.1,1.18,1.09,1.16
ATVI,1997-06-12,1.16,1.17,1.14,1.17
ATVI,1997-06-13,1.15,1.17,1.14,1.14
ATVI,1997-06-16,1.14,1.16,1.14,1.15
ATVI,1997-06-17,1.14,1.19,1.14,1.17
ATVI,1997-06-18,1.16,1.18,1.15,1.17
ATVI,1997-06-19,1.17,1.18,1.15,1.17
ATVI,1997-06-20,1.16,1.17,1.16,1.17
ATVI,1997-06-23,1.18,1.18,1.16,1.17
ATVI,1997-06-24,1.18,1.18,1.16,1.17
ATVI,1997-06-25,1.16,1.18,1.16,1.17
ATVI,1997-06-26,1.16,1.17,1.16,1.16
ATVI,1997-06-27,1.17,1.2,1.16,1.16
ATVI,1997-06-30,1.17,1.23,1.17,1.2
ATVI,1997-07-01,1.19,1.2,1.09,1.11
ATVI,1997-07-02,1.09,1.1,1.01,1.03
ATVI,1997-07-03,1.04,1.06,1.02,1.06
ATVI,1997-07-07,1.05,1.1,1.05,1.08
ATVI,1997-07-08,1.08,1.11,1.07,1.11
ATVI,1997-07-09,1.12,1.12,1.03,1.05
ATVI,1997-07-10,1.04,1.15,1.01,1.11
ATVI,1997-07-11,1.11,1.12,0.96,0.98
ATVI,1997-07-14,1.0,1.02,0.98,1.0
ATVI,1997-07-15,1.0,1.0,0.98,1.0
ATVI,1997-07-16,0.98,1.0,0.92,0.98
ATVI,1997-07-17,0.98,0.98,0.95,0.96
ATVI,1997-07-18,0.95,0.97,0.95,0.96
ATVI,1997-07-21,0.96,0.97,0.93,0.96
ATVI,1997-07-22,0.97,0.97,0.93,0.95
ATVI,1997-07-23,0.97,0.97,0.93,0.94
ATVI,1997-07-24,0.94,1.01,0.92,1.01
ATVI,1997-07-25,1.01,1.02,0.99,1.01
ATVI,1997-07-28,1.0,1.03,0.99,1.0
ATVI,1997-07-29,1.02,1.02,0.98,0.98
ATVI,1997-07-30,0.98,0.99,0.96,0.96
ATVI,1997-07-31,0.98,1.0,0.97,1.0
ATVI,1997-08-01,1.0,1.0,0.97,1.0
ATVI,1997-08-04,1.0,1.0,0.94,0.97
ATVI,1997-08-05,0.95,1.01,0.92,0.99
ATVI,1997-08-06,1.01,1.01,0.96,0.96
ATVI,1997-08-07,0.98,1.0,0.96,0.98
ATVI,1997-08-08,0.99,1.01,0.98,0.99
ATVI,1997-08-11,1.01,1.01,0.98,0.99
ATVI,1997-08-12,1.0,1.0,0.98,0.98
ATVI,1997-08-13,0.99,1.0,0.98,0.99
ATVI,1997-08-14,1.0,1.0,0.98,0.99
ATVI,1997-08-15,1.0,1.0,0.97,0.99
ATVI,1997-08-18,0.99,0.99,0.95,0.97
ATVI,1997-08-19,0.97,0.98,0.97,0.98
ATVI,1997-08-20,0.99,1.05,0.98,1.03
ATVI,1997-08-21,1.03,1.03,1.02,1.03
ATVI,1997-08-22,0.99,1.02,0.99,1.01
ATVI,1997-08-25,1.02,1.02,1.0,1.02
ATVI,1997-08-26,1.02,1.03,1.01,1.03
ATVI,1997-08-27,1.03,1.08,1.03,1.06
ATVI,1997-08-28,1.06,1.08,1.06,1.08
ATVI,1997-08-29,1.08,1.11,1.07,1.08
ATVI,1997-09-02,1.12,1.16,1.09,1.13
ATVI,1997-09-03,1.14,1.14,1.11,1.11
ATVI,1997-09-04,1.11,1.14,1.11,1.12
ATVI,1997-09-05,1.14,1.15,1.11,1.14
ATVI,1997-09-08,1.12,1.15,1.11,1.14
ATVI,1997-09-09,1.11,1.19,1.11,1.15
ATVI,1997-09-10,1.18,1.23,1.16,1.21
ATVI,1997-09-11,1.22,1.25,1.2,1.22
ATVI,1997-09-12,1.23,1.27,1.19,1.22
ATVI,1997-09-15,1.24,1.24,1.19,1.2
ATVI,1997-09-16,1.22,1.23,1.18,1.21
ATVI,1997-09-17,1.21,1.23,1.18,1.23
ATVI,1997-09-18,1.24,1.27,1.23,1.25
ATVI,1997-09-19,1.24,1.26,1.24,1.24
ATVI,1997-09-22,1.26,1.27,1.24,1.27
ATVI,1997-09-23,1.26,1.27,1.24,1.24
ATVI,1997-09-24,1.24,1.26,1.24,1.26
ATVI,1997-09-25,1.26,1.26,1.24,1.25
ATVI,1997-09-26,1.26,1.26,1.24,1.24
ATVI,1997-09-29,1.24,1.29,1.24,1.27
ATVI,1997-09-30,1.25,1.26,1.23,1.25
ATVI,1997-10-01,1.23,1.26,1.23,1.25
ATVI,1997-10-02,1.25,1.26,1.24,1.26
ATVI,1997-10-03,1.27,1.28,1.24,1.24
ATVI,1997-10-06,1.26,1.33,1.24,1.32
ATVI,1997-10-07,1.31,1.35,1.3,1.34
ATVI,1997-10-08,1.38,1.4,1.3,1.32
ATVI,1997-10-09,1.31,1.33,1.3,1.32
ATVI,1997-10-10,1.31,1.33,1.31,1.33
ATVI,1997-10-13,1.33,1.33,1.3,1.31
ATVI,1997-10-14,1.32,1.32,1.29,1.31
ATVI,1997-10-15,1.31,1.33,1.29,1.3
ATVI,1997-10-16,1.3,1.33,1.27,1.28
ATVI,1997-10-17,1.27,1.29,1.15,1.23
ATVI,1997-10-20,1.25,1.28,1.22,1.28
ATVI,1997-10-21,1.28,1.28,1.25,1.27
ATVI,1997-10-22,1.26,1.28,1.25,1.25
ATVI,1997-10-23,1.18,1.26,1.17,1.25
ATVI,1997-10-24,1.29,1.32,1.26,1.3
ATVI,1997-10-27,1.29,1.33,1.18,1.21
ATVI,1997-10-28,1.16,1.28,1.08,1.28
ATVI,1997-10-29,1.29,1.29,1.24,1.27
ATVI,1997-10-30,1.21,1.27,1.18,1.19
ATVI,1997-10-31,1.22,1.22,1.18,1.22
ATVI,1997-11-03,1.23,1.23,1.2,1.21
ATVI,1997-11-04,1.23,1.23,1.21,1.21
ATVI,1997-11-05,1.24,1.24,1.2,1.21
ATVI,1997-11-06,1.22,1.24,1.21,1.21
ATVI,1997-11-07,1.21,1.22,1.19,1.2
ATVI,1997-11-10,1.22,1.25,1.22,1.23
ATVI,1997-11-11,1.22,1.24,1.21,1.21
ATVI,1997-11-12,1.2,1.22,1.19,1.19
ATVI,1997-11-13,1.22,1.22,1.15,1.18
ATVI,1997-11-14,1.18,1.23,1.18,1.23
ATVI,1997-11-17,1.22,1.3,1.21,1.29
ATVI,1997-11-18,1.3,1.31,1.27,1.28
ATVI,1997-11-19,1.28,1.3,1.27,1.3
ATVI,1997-11-20,1.3,1.31,1.29,1.31
ATVI,1997-11-21,1.3,1.33,1.3,1.31
ATVI,1997-11-24,1.32,1.32,1.28,1.29
ATVI,1997-11-25,1.27,1.3,1.27,1.27
ATVI,1997-11-26,1.3,1.32,1.28,1.32
ATVI,1997-11-28,1.33,1.33,1.31,1.33
ATVI,1997-12-01,1.35,1.39,1.32,1.34
ATVI,1997-12-02,1.34,1.39,1.34,1.37
ATVI,1997-12-03,1.39,1.39,1.33,1.35
ATVI,1997-12-04,1.36,1.38,1.33,1.36
ATVI,1997-12-05,1.33,1.38,1.33,1.35
ATVI,1997-12-08,1.35,1.36,1.33,1.33
ATVI,1997-12-09,1.33,1.4,1.33,1.36
ATVI,1997-12-10,1.36,1.4,1.34,1.36
ATVI,1997-12-11,1.35,1.35,1.28,1.33
ATVI,1997-12-12,1.36,1.36,1.31,1.34
ATVI,1997-12-15,1.33,1.34,1.22,1.26
ATVI,1997-12-16,1.25,1.29,1.25,1.29
ATVI,1997-12-17,1.28,1.38,1.26,1.36
ATVI,1997-12-18,1.36,1.44,1.36,1.38
ATVI,1997-12-19,1.36,1.39,1.34,1.38
ATVI,1997-12-22,1.38,1.45,1.38,1.42
ATVI,1997-12-23,1.44,1.55,1.42,1.49
ATVI,1997-12-24,1.5,1.5,1.48,1.49
ATVI,1997-12-26,1.49,1.5,1.48,1.5
ATVI,1997-12-29,1.48,1.51,1.48,1.49
ATVI,1997-12-30,1.5,1.52,1.49,1.51
ATVI,1997-12-31,1.52,1.52,1.49,1.49
ATVI,1998-01-02,1.48,1.49,1.35,1.36
ATVI,1998-01-05,1.38,1.4,1.38,1.38
ATVI,1998-01-06,1.38,1.4,1.33,1.36
ATVI,1998-01-07,1.39,1.39,1.35,1.35
ATVI,1998-01-08,1.34,1.4,1.34,1.34
ATVI,1998-01-09,1.34,1.35,1.22,1.22
ATVI,1998-01-12,1.19,1.22,1.17,1.2
ATVI,1998-01-13,1.22,1.3,1.2,1.28
ATVI,1998-01-14,1.28,1.31,1.26,1.28
ATVI,1998-01-15,1.27,1.29,1.26,1.28
ATVI,1998-01-16,1.28,1.42,1.26,1.42
ATVI,1998-01-20,1.42,1.48,1.39,1.46
ATVI,1998-01-21,1.43,1.47,1.42,1.43
ATVI,1998-01-22,1.43,1.44,1.41,1.42
ATVI,1998-01-23,1.44,1.44,1.38,1.4
ATVI,1998-01-26,1.4,1.4,1.19,1.2
ATVI,1998-01-27,1.21,1.28,1.04,1.18
ATVI,1998-01-28,1.15,1.18,1.11,1.16
ATVI,1998-01-29,1.12,1.17,1.12,1.16
ATVI,1998-01-30,1.17,1.19,1.15,1.19
ATVI,1998-02-02,1.19,1.2,1.17,1.18
ATVI,1998-02-03,1.19,1.19,1.15,1.15
ATVI,1998-02-04,1.15,1.21,1.15,1.21
ATVI,1998-02-05,1.21,1.21,1.19,1.2
ATVI,1998-02-06,1.21,1.21,1.19,1.19
ATVI,1998-02-09,1.21,1.21,1.17,1.17
ATVI,1998-02-10,1.17,1.19,1.17,1.18
ATVI,1998-02-11,1.17,1.18,1.17,1.17
ATVI,1998-02-12,1.17,1.17,1.16,1.16
ATVI,1998-02-13,1.16,1.17,1.14,1.17
ATVI,1998-02-17,1.16,1.17,1.14,1.14
ATVI,1998-02-18,1.14,1.16,1.14,1.15
ATVI,1998-02-19,1.17,1.17,1.14,1.14
ATVI,1998-02-20,1.16,1.16,1.1,1.13
ATVI,1998-02-23,1.1,1.14,1.09,1.11
ATVI,1998-02-24,1.11,1.11,1.1,1.11
ATVI,1998-02-25,1.1,1.11,1.1,1.11
ATVI,1998-02-26,1.1,1.12,1.1,1.12
ATVI,1998-02-27,1.12,1.16,1.11,1.15
ATVI,1998-03-02,1.16,1.18,1.15,1.17
ATVI,1998-03-03,1.17,1.18,1.16,1.17
ATVI,1998-03-04,1.17,1.17,1.15,1.17
ATVI,1998-03-05,1.12,1.16,1.12,1.12
ATVI,1998-03-06,1.12,1.15,1.12,1.14
ATVI,1998-03-09,1.14,1.15,1.09,1.1
ATVI,1998-03-10,1.11,1.14,1.1,1.12
ATVI,1998-03-11,1.13,1.13,1.1,1.1
ATVI,1998-03-12,1.12,1.12,1.1,1.11
ATVI,1998-03-13,1.11,1.2,1.1,1.17
ATVI,1998-03-16,1.21,1.21,1.19,1.21
ATVI,1998-03-17,1.19,1.21,1.15,1.16
ATVI,1998-03-18,1.17,1.17,1.15,1.15
ATVI,1998-03-19,1.15,1.17,1.15,1.15
ATVI,1998-03-20,1.16,1.17,1.07,1.08
ATVI,1998-03-23,1.06,1.1,0.92,0.96
ATVI,1998-03-24,0.89,0.89,0.79,0.88
ATVI,1998-03-25,0.89,0.91,0.88,0.88
ATVI,1998-03-26,0.89,0.92,0.88,0.9
ATVI,1998-03-27,0.91,0.91,0.85,0.86
ATVI,1998-03-30,0.88,0.88,0.86,0.88
ATVI,1998-03-31,0.88,0.91,0.86,0.9
ATVI,1998-04-01,0.91,0.91,0.89,0.91
ATVI,1998-04-02,0.92,0.95,0.91,0.93
ATVI,1998-04-03,0.96,0.97,0.93,0.93
ATVI,1998-04-06,0.95,0.96,0.94,0.94
ATVI,1998-04-07,0.94,0.94,0.92,0.92
ATVI,1998-04-08,0.92,0.94,0.92,0.92
ATVI,1998-04-09,0.93,0.93,0.92,0.92
ATVI,1998-04-13,0.93,0.93,0.92,0.92
ATVI,1998-04-14,0.92,0.93,0.92,0.93
ATVI,1998-04-15,0.93,0.97,0.92,0.96
ATVI,1998-04-16,0.94,0.96,0.93,0.94
ATVI,1998-04-17,0.93,0.94,0.93,0.94
ATVI,1998-04-20,0.94,0.96,0.92,0.94
ATVI,1998-04-21,0.93,0.95,0.93,0.95
ATVI,1998-04-22,0.94,0.95,0.94,0.94
ATVI,1998-04-23,0.94,0.95,0.94,0.94
ATVI,1998-04-24,0.93,0.94,0.9,0.9
ATVI,1998-04-27,0.9,0.9,0.86,0.88
ATVI,1998-04-28,0.88,0.88,0.86,0.87
ATVI,1998-04-29,0.89,0.91,0.88,0.9
ATVI,1998-04-30,0.91,0.92,0.89,0.91
ATVI,1998-05-01,0.91,0.93,0.9,0.93
ATVI,1998-05-04,0.92,0.93,0.91,0.91
ATVI,1998-05-05,0.91,0.91,0.89,0.89
ATVI,1998-05-06,0.89,0.91,0.89,0.9
ATVI,1998-05-07,0.9,0.92,0.89,0.91
ATVI,1998-05-08,0.92,0.93,0.9,0.92
ATVI,1998-05-11,0.92,0.94,0.92,0.93
ATVI,1998-05-12,0.93,0.95,0.93,0.95
ATVI,1998-05-13,0.96,0.97,0.94,0.97
ATVI,1998-05-14,0.97,0.97,0.94,0.96
ATVI,1998-05-15,0.94,0.95,0.92,0.94
ATVI,1998-05-18,0.94,0.94,0.92,0.93
ATVI,1998-05-19,0.94,0.95,0.93,0.94
ATVI,1998-05-20,0.94,0.95,0.93,0.93
ATVI,1998-05-21,0.93,0.93,0.91,0.92
ATVI,1998-05-22,0.93,0.93,0.91,0.92
ATVI,1998-05-26,0.91,0.93,0.87,0.87
ATVI,1998-05-27,0.87,0.87,0.83,0.85
ATVI,1998-05-28,0.85,0.88,0.85,0.86
ATVI,1998-05-29,0.86,0.86,0.83,0.84
ATVI,1998-06-01,0.85,0.85,0.82,0.82
ATVI,1998-06-02,0.84,0.84,0.79,0.79
ATVI,1998-06-03,0.8,0.82,0.79,0.79
ATVI,1998-06-04,0.8,0.81,0.79,0.8
ATVI,1998-06-05,0.8,0.81,0.79,0.81
ATVI,1998-06-08,0.81,0.82,0.8,0.8
ATVI,1998-06-09,0.8,0.81,0.8,0.81
ATVI,1998-06-10,0.81,0.88,0.8,0.83
ATVI,1998-06-11,0.83,0.88,0.83,0.83
ATVI,1998-06-12,0.83,0.85,0.81,0.84
ATVI,1998-06-15,0.84,0.84,0.82,0.83
ATVI,1998-06-16,0.83,0.84,0.82,0.83
ATVI,1998-06-17,0.84,0.85,0.83,0.83
ATVI,1998-06-18,0.82,0.83,0.82,0.82
ATVI,1998-06-19,0.82,0.83,0.81,0.81
ATVI,1998-06-22,0.83,0.84,0.81,0.84
ATVI,1998-06-23,0.84,0.86,0.83,0.83
ATVI,1998-06-24,0.83,0.86,0.81,0.82
ATVI,1998-06-25,0.83,0.83,0.78,0.78
ATVI,1998-06-26,0.81,0.83,0.79,0.8
ATVI,1998-06-29,0.81,0.88,0.8,0.87
ATVI,1998-06-30,0.85,0.88,0.85,0.86
ATVI,1998-07-01,0.88,0.93,0.86,0.92
ATVI,1998-07-02,0.94,0.98,0.9,0.96
ATVI,1998-07-06,0.96,0.98,0.95,0.97
ATVI,1998-07-07,0.97,0.99,0.94,0.96
ATVI,1998-07-08,0.96,1.03,0.94,0.98
ATVI,1998-07-09,0.99,1.02,0.98,1.0
ATVI,1998-07-10,1.01,1.03,1.0,1.0
ATVI,1998-07-13,1.02,1.02,1.0,1.02
ATVI,1998-07-14,1.03,1.09,1.01,1.07
ATVI,1998-07-15,1.07,1.12,1.07,1.09
ATVI,1998-07-16,1.09,1.11,1.08,1.09
ATVI,1998-07-17,1.12,1.12,1.09,1.1
ATVI,1998-07-20,1.11,1.14,1.1,1.14
ATVI,1998-07-21,1.14,1.14,1.06,1.09
ATVI,1998-07-22,1.11,1.14,1.09,1.14
ATVI,1998-07-23,1.14,1.15,1.1,1.11
ATVI,1998-07-24,1.12,1.12,1.1,1.11
ATVI,1998-07-27,1.11,1.11,1.06,1.08
ATVI,1998-07-28,1.06,1.06,0.96,1.01
ATVI,1998-07-29,1.0,1.03,0.97,1.03
ATVI,1998-07-30,1.03,1.09,1.01,1.07
ATVI,1998-07-31,1.08,1.08,1.03,1.05
ATVI,1998-08-03,1.05,1.06,1.03,1.03
ATVI,1998-08-04,1.03,1.05,0.95,0.97
ATVI,1998-08-05,0.96,0.96,0.92,0.95
ATVI,1998-08-06,0.95,0.97,0.91,0.92
ATVI,1998-08-07,0.93,0.96,0.92,0.94
ATVI,1998-08-10,0.94,0.97,0.93,0.97
ATVI,1998-08-11,0.94,0.95,0.92,0.95
ATVI,1998-08-12,0.95,0.96,0.94,0.96
ATVI,1998-08-13,0.96,0.96,0.92,0.94
ATVI,1998-08-14,0.95,0.95,0.92,0.95
ATVI,1998-08-17,0.92,0.95,0.92,0.94
ATVI,1998-08-18,0.93,0.95,0.93,0.94
ATVI,1998-08-19,0.96,0.96,0.92,0.93
ATVI,1998-08-20,0.94,1.09,0.92,1.02
ATVI,1998-08-21,1.01,1.05,1.0,1.01
ATVI,1998-08-24,1.01,1.04,1.01,1.02
ATVI,1998-08-25,1.04,1.04,0.96,0.97
ATVI,1998-08-26,0.96,0.96,0.91,0.91
ATVI,1998-08-27,0.92,0.92,0.78,0.88
ATVI,1998-08-28,0.9,0.94,0.89,0.89
ATVI,1998-08-31,0.88,0.92,0.83,0.84
ATVI,1998-09-01,0.86,0.89,0.84,0.86
ATVI,1998-09-02,0.89,0.89,0.84,0.88
ATVI,1998-09-03,0.88,0.92,0.85,0.89
ATVI,1998-09-04,0.91,0.99,0.89,0.92
ATVI,1998-09-08,0.97,0.99,0.92,0.94
ATVI,1998-09-09,0.94,0.96,0.94,0.94
ATVI,1998-09-10,0.93,0.95,0.9,0.95
ATVI,1998-09-11,0.92,0.93,0.92,0.92
ATVI,1998-09-14,0.97,0.97,0.91,0.91
ATVI,1998-09-15,0.92,0.92,0.89,0.9
ATVI,1998-09-16,0.92,0.93,0.9,0.93
ATVI,1998-09-17,0.89,0.92,0.86,0.9
ATVI,1998-09-18,0.92,0.93,0.82,0.86
ATVI,1998-09-21,0.81,0.85,0.78,0.84
ATVI,1998-09-22,0.88,0.9,0.84,0.86
ATVI,1998-09-23,0.9,0.94,0.88,0.91
ATVI,1998-09-24,0.94,0.94,0.92,0.93
ATVI,1998-09-25,0.89,0.92,0.89,0.91
ATVI,1998-09-28,0.96,1.02,0.94,0.95
ATVI,1998-09-29,0.96,0.96,0.92,0.92
ATVI,1998-09-30,0.92,0.94,0.9,0.94
ATVI,1998-10-01,0.94,0.94,0.86,0.88
ATVI,1998-10-02,0.86,0.89,0.85,0.87
ATVI,1998-10-05,0.85,0.89,0.83,0.83
ATVI,1998-10-06,0.84,0.84,0.82,0.83
ATVI,1998-10-07,0.82,0.84,0.81,0.81
ATVI,1998-10-08,0.81,0.82,0.79,0.81
ATVI,1998-10-09,0.83,0.83,0.8,0.83
ATVI,1998-10-12,0.83,0.84,0.81,0.82
ATVI,1998-10-13,0.82,0.83,0.81,0.81
ATVI,1998-10-14,0.8,0.82,0.79,0.79
ATVI,1998-10-15,0.81,0.81,0.79,0.79
ATVI,1998-10-16,0.79,0.79,0.77,0.77
ATVI,1998-10-19,0.76,0.85,0.73,0.84
ATVI,1998-10-20,0.85,0.88,0.78,0.8
ATVI,1998-10-21,0.8,0.85,0.78,0.85
ATVI,1998-10-22,0.85,0.88,0.8,0.86
ATVI,1998-10-23,0.88,0.88,0.85,0.86
ATVI,1998-10-26,0.89,0.9,0.86,0.86
ATVI,1998-10-27,0.88,0.88,0.86,0.86
ATVI,1998-10-28,0.86,0.88,0.84,0.86
ATVI,1998-10-29,0.86,0.88,0.86,0.87
ATVI,1998-10-30,0.88,0.89,0.86,0.88
ATVI,1998-11-02,0.9,0.95,0.9,0.93
ATVI,1998-11-03,0.93,0.94,0.9,0.92
ATVI,1998-11-04,0.93,0.99,0.93,0.99
ATVI,1998-11-05,0.96,1.09,0.95,1.07
ATVI,1998-11-06,1.07,1.14,1.07,1.12
ATVI,1998-11-09,1.1,1.13,1.08,1.12
ATVI,1998-11-10,1.11,1.12,1.07,1.11
ATVI,1998-11-11,1.14,1.15,1.11,1.11
ATVI,1998-11-12,1.11,1.13,1.04,1.11
ATVI,1998-11-13,1.1,1.14,1.1,1.13
ATVI,1998-11-16,1.12,1.15,1.12,1.15
ATVI,1998-11-17,1.12,1.16,1.12,1.16
ATVI,1998-11-18,1.17,1.24,1.16,1.22
ATVI,1998-11-19,1.23,1.23,1.19,1.2
ATVI,1998-11-20,1.2,1.21,1.17,1.19
ATVI,1998-11-23,1.19,1.21,1.19,1.21
ATVI,1998-11-24,1.21,1.23,1.21,1.23
ATVI,1998-11-25,1.22,1.23,1.16,1.18
ATVI,1998-11-27,1.18,1.19,1.16,1.16
ATVI,1998-11-30,1.15,1.15,1.02,1.11
ATVI,1998-12-01,1.08,1.14,1.07,1.14
ATVI,1998-12-02,1.13,1.16,1.11,1.14
ATVI,1998-12-03,1.12,1.15,1.1,1.1
ATVI,1998-12-04,1.1,1.14,1.09,1.09
ATVI,1998-12-07,1.1,1.1,1.06,1.07
ATVI,1998-12-08,1.08,1.08,0.98,1.01
ATVI,1998-12-09,0.99,1.01,0.97,0.98
ATVI,1998-12-10,0.98,1.01,0.96,1.0
ATVI,1998-12-11,0.97,1.0,0.96,0.98
ATVI,1998-12-14,0.99,1.0,0.9,0.91
ATVI,1998-12-15,0.91,0.92,0.9,0.91
ATVI,1998-12-16,0.92,0.92,0.81,0.86
ATVI,1998-12-17,0.86,0.89,0.85,0.89
ATVI,1998-12-18,0.92,0.94,0.86,0.89
ATVI,1998-12-21,0.85,0.92,0.85,0.91
ATVI,1998-12-22,0.92,0.92,0.89,0.89
ATVI,1998-12-23,0.89,0.91,0.78,0.82
ATVI,1998-12-24,0.83,0.86,0.81,0.83
ATVI,1998-12-28,0.84,0.92,0.84,0.9
ATVI,1998-12-29,0.86,0.93,0.86,0.88
ATVI,1998-12-30,0.9,0.92,0.88,0.89
ATVI,1998-12-31,0.89,0.93,0.88,0.93
ATVI,1999-01-04,0.92,0.94,0.89,0.91
ATVI,1999-01-05,0.93,0.93,0.9,0.9
ATVI,1999-01-06,0.93,0.93,0.91,0.92
ATVI,1999-01-07,0.91,0.92,0.91,0.91
ATVI,1999-01-08,0.92,0.92,0.89,0.9
ATVI,1999-01-11,0.91,1.04,0.9,1.01
ATVI,1999-01-12,1.01,1.03,0.97,0.99
ATVI,1999-01-13,0.98,1.04,0.93,0.98
ATVI,1999-01-14,1.04,1.05,0.98,0.99
ATVI,1999-01-15,1.0,1.05,0.98,1.05
ATVI,1999-01-19,1.06,1.12,1.05,1.11
ATVI,1999-01-20,1.12,1.15,1.11,1.14
ATVI,1999-01-21,1.14,1.15,1.13,1.14
ATVI,1999-01-22,1.11,1.12,1.07,1.07
ATVI,1999-01-25,1.07,1.09,1.02,1.09
ATVI,1999-01-26,1.08,1.1,1.05,1.09
ATVI,1999-01-27,1.09,1.09,1.05,1.08
ATVI,1999-01-28,1.07,1.08,1.04,1.05
ATVI,1999-01-29,1.06,1.06,1.03,1.04
ATVI,1999-02-01,1.03,1.05,1.02,1.04
ATVI,1999-02-02,1.04,1.06,1.04,1.04
ATVI,1999-02-03,1.04,1.04,0.96,1.0
ATVI,1999-02-04,1.0,1.09,1.0,1.05
ATVI,1999-02-05,1.05,1.07,1.05,1.06
ATVI,1999-02-08,1.06,1.07,1.01,1.04
ATVI,1999-02-09,1.03,1.04,0.99,1.0
ATVI,1999-02-10,0.99,1.0,0.97,0.99
ATVI,1999-02-11,0.99,1.05,0.95,0.98
ATVI,1999-02-12,1.0,1.01,0.95,0.99
ATVI,1999-02-16,1.01,1.04,0.97,1.0
ATVI,1999-02-17,0.98,1.0,0.95,0.96
ATVI,1999-02-18,0.97,0.97,0.95,0.95
ATVI,1999-02-19,0.95,0.96,0.9,0.92
ATVI,1999-02-22,0.94,0.94,0.89,0.91
ATVI,1999-02-23,0.91,0.92,0.85,0.89
ATVI,1999-02-24,0.86,0.88,0.85,0.85
ATVI,1999-02-25,0.85,0.88,0.85,0.88
ATVI,1999-02-26,0.89,0.94,0.86,0.91
ATVI,1999-03-01,0.93,0.93,0.9,0.91
ATVI,1999-03-02,0.96,0.98,0.93,0.93
ATVI,1999-03-03,0.94,0.95,0.91,0.91
ATVI,1999-03-04,0.92,0.92,0.88,0.9
ATVI,1999-03-05,0.9,0.94,0.9,0.93
ATVI,1999-03-08,0.96,1.03,0.96,0.97
ATVI,1999-03-09,1.0,1.01,0.94,0.94
ATVI,1999-03-10,0.96,0.96,0.93,0.94
ATVI,1999-03-11,0.96,0.97,0.93,0.93
ATVI,1999-03-12,0.93,0.98,0.93,0.93
ATVI,1999-03-15,0.94,0.97,0.93,0.95
ATVI,1999-03-16,0.96,0.96,0.94,0.95
ATVI,1999-03-17,0.94,1.01,0.94,1.0
ATVI,1999-03-18,1.01,1.05,0.99,1.04
ATVI,1999-03-19,1.03,1.08,1.03,1.08
ATVI,1999-03-22,1.06,1.08,1.06,1.06
ATVI,1999-03-23,0.93,1.01,0.81,1.01
ATVI,1999-03-24,0.99,1.01,0.88,0.92
ATVI,1999-03-25,0.92,0.99,0.92,0.98
ATVI,1999-03-26,0.98,0.98,0.96,0.96
ATVI,1999-03-29,0.96,1.06,0.96,1.06
ATVI,1999-03-30,1.05,1.1,0.97,1.0
ATVI,1999-03-31,1.02,1.05,0.96,1.03
ATVI,1999-04-01,1.04,1.07,1.03,1.05
ATVI,1999-04-05,1.05,1.05,1.03,1.03
ATVI,1999-04-06,1.02,1.04,1.01,1.03
ATVI,1999-04-07,1.02,1.05,1.02,1.04
ATVI,1999-04-08,1.04,1.05,1.03,1.04
ATVI,1999-04-09,1.03,1.08,1.03,1.06
ATVI,1999-04-12,1.05,1.05,1.01,1.02
ATVI,1999-04-13,1.02,1.03,1.02,1.03
ATVI,1999-04-14,1.02,1.09,1.01,1.01
ATVI,1999-04-15,1.05,1.05,0.95,1.03
ATVI,1999-04-16,1.0,1.0,0.96,0.98
ATVI,1999-04-19,1.0,1.02,0.98,1.0
ATVI,1999-04-20,1.0,1.01,0.96,0.97
ATVI,1999-04-21,0.97,0.99,0.97,0.98
ATVI,1999-04-22,0.98,0.98,0.93,0.94
ATVI,1999-04-23,0.93,0.97,0.93,0.95
ATVI,1999-04-26,0.98,0.98,0.92,0.94
ATVI,1999-04-27,0.97,0.97,0.92,0.93
ATVI,1999-04-28,0.94,0.94,0.84,0.88
ATVI,1999-04-29,0.88,0.88,0.84,0.86
ATVI,1999-04-30,0.85,0.9,0.85,0.87
ATVI,1999-05-03,0.9,0.92,0.88,0.91
ATVI,1999-05-04,0.91,0.98,0.9,0.97
ATVI,1999-05-05,1.01,1.03,0.98,1.0
ATVI,1999-05-06,1.01,1.01,0.96,0.97
ATVI,1999-05-07,0.98,0.98,0.93,0.93
ATVI,1999-05-10,0.94,0.98,0.93,0.95
ATVI,1999-05-11,0.98,1.01,0.97,1.0
ATVI,1999-05-12,1.02,1.04,0.99,1.03
ATVI,1999-05-13,1.03,1.06,1.03,1.04
ATVI,1999-05-14,1.03,1.09,1.01,1.08
ATVI,1999-05-17,1.08,1.09,1.04,1.08
ATVI,1999-05-18,1.08,1.08,1.06,1.07
ATVI,1999-05-19,1.07,1.07,1.06,1.06
ATVI,1999-05-20,1.06,1.09,1.04,1.08
ATVI,1999-05-21,1.08,1.1,1.08,1.09
ATVI,1999-05-24,1.1,1.13,1.08,1.12
ATVI,1999-05-25,1.14,1.14,1.12,1.12
ATVI,1999-05-26,1.14,1.15,1.11,1.12
ATVI,1999-05-27,1.12,1.12,1.1,1.1
ATVI,1999-05-28,1.1,1.12,1.1,1.11
ATVI,1999-06-01,1.11,1.12,1.1,1.12
ATVI,1999-06-02,1.11,1.12,1.11,1.12
ATVI,1999-06-03,1.11,1.12,1.11,1.12
ATVI,1999-06-04,1.11,1.15,1.11,1.14
ATVI,1999-06-07,1.13,1.17,1.13,1.16
ATVI,1999-06-08,1.16,1.16,1.15,1.16
ATVI,1999-06-09,1.16,1.17,1.15,1.17
ATVI,1999-06-10,1.16,1.17,1.16,1.16
ATVI,1999-06-11,1.16,1.16,1.12,1.15
ATVI,1999-06-14,1.14,1.14,1.11,1.13
ATVI,1999-06-15,1.12,1.19,1.07,1.08
ATVI,1999-06-16,1.08,1.09,1.05,1.08
ATVI,1999-06-17,1.08,1.12,1.07,1.1
ATVI,1999-06-18,1.1,1.1,1.08,1.09
ATVI,1999-06-21,1.1,1.11,1.08,1.09
ATVI,1999-06-22,1.09,1.09,1.08,1.09
ATVI,1999-06-23,1.09,1.12,1.09,1.1
ATVI,1999-06-24,1.09,1.1,1.08,1.1
ATVI,1999-06-25,1.1,1.14,1.1,1.14
ATVI,1999-06-28,1.13,1.17,1.11,1.17
ATVI,1999-06-29,1.19,1.2,1.16,1.17
ATVI,1999-06-30,1.17,1.22,1.17,1.21
ATVI,1999-07-01,1.21,1.21,1.17,1.18
ATVI,1999-07-02,1.18,1.19,1.14,1.16
ATVI,1999-07-06,1.17,1.25,1.17,1.2
ATVI,1999-07-07,1.21,1.24,1.2,1.23
ATVI,1999-07-08,1.23,1.23,1.22,1.23
ATVI,1999-07-09,1.24,1.25,1.19,1.21
ATVI,1999-07-12,1.2,1.25,1.2,1.22
ATVI,1999-07-13,1.21,1.22,1.21,1.22
ATVI,1999-07-14,1.23,1.26,1.22,1.24
ATVI,1999-07-15,1.25,1.26,1.23,1.25
ATVI,1999-07-16,1.26,1.3,1.24,1.29
ATVI,1999-07-19,1.3,1.32,1.28,1.32
ATVI,1999-07-20,1.32,1.33,1.28,1.33
ATVI,1999-07-21,1.3,1.32,1.3,1.3
ATVI,1999-07-22,1.31,1.31,1.17,1.2
ATVI,1999-07-23,1.19,1.21,1.14,1.16
ATVI,1999-07-26,1.15,1.16,1.05,1.06
ATVI,1999-07-27,1.07,1.12,1.06,1.06
ATVI,1999-07-28,1.12,1.25,1.11,1.16
ATVI,1999-07-29,1.15,1.15,1.1,1.15
ATVI,1999-07-30,1.14,1.15,1.12,1.14
ATVI,1999-08-02,1.15,1.19,1.15,1.17
ATVI,1999-08-03,1.18,1.18,1.09,1.11
ATVI,1999-08-04,1.11,1.11,1.05,1.05
ATVI,1999-08-05,1.06,1.1,1.02,1.1
ATVI,1999-08-06,1.09,1.1,1.07,1.09
ATVI,1999-08-09,1.1,1.13,1.09,1.11
ATVI,1999-08-10,1.12,1.12,1.05,1.07
ATVI,1999-08-11,1.06,1.12,1.06,1.1
ATVI,1999-08-12,1.1,1.1,1.09,1.09
ATVI,1999-08-13,1.12,1.22,1.1,1.21
ATVI,1999-08-16,1.18,1.18,1.16,1.16
ATVI,1999-08-17,1.16,1.16,1.16,1.16
ATVI,1999-08-18,1.15,1.17,1.15,1.17
ATVI,1999-08-19,1.17,1.17,1.16,1.17
ATVI,1999-08-20,1.18,1.19,1.17,1.19
ATVI,1999-08-23,1.19,1.2,1.17,1.2
ATVI,1999-08-24,1.2,1.21,1.2,1.2
ATVI,1999-08-25,1.21,1.22,1.2,1.22
ATVI,1999-08-26,1.22,1.24,1.21,1.23
ATVI,1999-08-27,1.23,1.23,1.21,1.22
ATVI,1999-08-30,1.22,1.22,1.2,1.22
ATVI,1999-08-31,1.22,1.22,1.18,1.21
ATVI,1999-09-01,1.19,1.21,1.19,1.2
ATVI,1999-09-02,1.2,1.21,1.19,1.21
ATVI,1999-09-03,1.21,1.24,1.21,1.24
ATVI,1999-09-07,1.24,1.26,1.23,1.25
ATVI,1999-09-08,1.23,1.29,1.23,1.28
ATVI,1999-09-09,1.28,1.32,1.26,1.31
ATVI,1999-09-10,1.31,1.33,1.3,1.3
ATVI,1999-09-13,1.3,1.34,1.28,1.33
ATVI,1999-09-14,1.33,1.41,1.3,1.36
ATVI,1999-09-15,1.38,1.4,1.31,1.35
ATVI,1999-09-16,1.34,1.35,1.3,1.31
ATVI,1999-09-17,1.34,1.4,1.32,1.36
ATVI,1999-09-20,1.36,1.4,1.35,1.4
ATVI,1999-09-21,1.4,1.45,1.39,1.44
ATVI,1999-09-22,1.44,1.45,1.44,1.44
ATVI,1999-09-23,1.44,1.47,1.42,1.46
ATVI,1999-09-24,1.46,1.47,1.43,1.45
ATVI,1999-09-27,1.46,1.47,1.45,1.46
ATVI,1999-09-28,1.47,1.48,1.43,1.45
ATVI,1999-09-29,1.44,1.48,1.44,1.48
ATVI,1999-09-30,1.48,1.48,1.46,1.47
ATVI,1999-10-01,1.46,1.47,1.44,1.46
ATVI,1999-10-04,1.46,1.47,1.41,1.42
ATVI,1999-10-05,1.41,1.42,1.34,1.35
ATVI,1999-10-06,1.35,1.41,1.33,1.34
ATVI,1999-10-07,1.33,1.37,1.31,1.32
ATVI,1999-10-08,1.31,1.34,1.29,1.32
ATVI,1999-10-11,1.33,1.35,1.26,1.27
ATVI,1999-10-12,1.27,1.31,1.25,1.28
ATVI,1999-10-13,1.29,1.29,1.21,1.21
ATVI,1999-10-14,1.25,1.26,1.17,1.19
ATVI,1999-10-15,1.18,1.18,1.14,1.16
ATVI,1999-10-18,1.15,1.17,1.11,1.17
ATVI,1999-10-19,1.17,1.22,1.17,1.2
ATVI,1999-10-20,1.21,1.26,1.2,1.22
ATVI,1999-10-21,1.24,1.32,1.23,1.26
ATVI,1999-10-22,1.27,1.31,1.27,1.29
ATVI,1999-10-25,1.3,1.31,1.27,1.3
ATVI,1999-10-26,1.3,1.3,1.27,1.29
ATVI,1999-10-27,1.29,1.29,1.13,1.21
ATVI,1999-10-28,1.21,1.21,1.17,1.17
ATVI,1999-10-29,1.18,1.21,1.18,1.18
ATVI,1999-11-01,1.18,1.2,1.16,1.17
ATVI,1999-11-02,1.19,1.25,1.18,1.19
ATVI,1999-11-03,1.19,1.21,1.18,1.21
ATVI,1999-11-04,1.22,1.23,1.19,1.22
ATVI,1999-11-05,1.21,1.29,1.21,1.28
ATVI,1999-11-08,1.28,1.34,1.26,1.33
ATVI,1999-11-09,1.36,1.36,1.28,1.3
ATVI,1999-11-10,1.28,1.31,1.25,1.27
ATVI,1999-11-11,1.29,1.29,1.22,1.23
ATVI,1999-11-12,1.24,1.25,1.17,1.17
ATVI,1999-11-15,1.2,1.21,1.17,1.18
ATVI,1999-11-16,1.2,1.21,1.16,1.18
ATVI,1999-11-17,1.19,1.19,1.14,1.16
ATVI,1999-11-18,1.17,1.22,1.17,1.21
ATVI,1999-11-19,1.23,1.24,1.17,1.17
ATVI,1999-11-22,1.19,1.27,1.18,1.27
ATVI,1999-11-23,1.32,1.34,1.31,1.33
ATVI,1999-11-24,1.34,1.36,1.3,1.3
ATVI,1999-11-26,1.3,1.3,1.26,1.28
ATVI,1999-11-29,1.29,1.34,1.29,1.3
ATVI,1999-11-30,1.31,1.31,1.23,1.25
ATVI,1999-12-01,1.26,1.31,1.26,1.31
ATVI,1999-12-02,1.3,1.33,1.3,1.3
ATVI,1999-12-03,1.32,1.32,1.29,1.3
ATVI,1999-12-06,1.33,1.33,1.29,1.3
ATVI,1999-12-07,1.3,1.3,1.18,1.21
ATVI,1999-12-08,1.2,1.21,1.19,1.2
ATVI,1999-12-09,1.2,1.25,1.19,1.24
ATVI,1999-12-10,1.25,1.31,1.24,1.31
ATVI,1999-12-13,1.33,1.42,1.31,1.38
ATVI,1999-12-14,1.35,1.38,1.34,1.38
ATVI,1999-12-15,1.36,1.38,1.34,1.37
ATVI,1999-12-16,1.36,1.39,1.36,1.38
ATVI,1999-12-17,1.38,1.39,1.23,1.26
ATVI,1999-12-20,1.29,1.32,1.25,1.27
ATVI,1999-12-21,1.27,1.29,1.24,1.26
ATVI,1999-12-22,1.26,1.26,1.21,1.21
ATVI,1999-12-23,1.21,1.23,1.16,1.18
ATVI,1999-12-27,1.2,1.21,1.19,1.2
ATVI,1999-12-28,1.22,1.33,1.19,1.33
ATVI,1999-12-29,1.33,1.33,1.26,1.27
ATVI,1999-12-30,1.27,1.29,1.21,1.21
ATVI,1999-12-31,1.25,1.36,1.19,1.28
ATVI,2000-01-03,1.31,1.38,1.17,1.37
ATVI,2000-01-04,1.34,1.35,1.19,1.33
ATVI,2000-01-05,1.32,1.36,1.31,1.33
ATVI,2000-01-06,1.32,1.33,1.3,1.31
ATVI,2000-01-07,1.32,1.35,1.29,1.34
ATVI,2000-01-10,1.35,1.42,1.32,1.41
ATVI,2000-01-11,1.42,1.52,1.41,1.47
ATVI,2000-01-12,1.44,1.44,1.36,1.41
ATVI,2000-01-13,1.41,1.44,1.38,1.43
ATVI,2000-01-14,1.41,1.43,1.39,1.41
ATVI,2000-01-18,1.42,1.45,1.41,1.42
ATVI,2000-01-19,1.43,1.43,1.39,1.4
ATVI,2000-01-20,1.39,1.42,1.3,1.32
ATVI,2000-01-21,1.32,1.32,1.24,1.26
ATVI,2000-01-24,1.25,1.27,1.23,1.25
ATVI,2000-01-25,1.26,1.26,1.13,1.21
ATVI,2000-01-26,1.23,1.38,1.21,1.32
ATVI,2000-01-27,1.44,1.47,1.35,1.43
ATVI,2000-01-28,1.4,1.42,1.34,1.36
ATVI,2000-01-31,1.38,1.39,1.29,1.3
ATVI,2000-02-01,1.32,1.46,1.31,1.41
ATVI,2000-02-02,1.42,1.47,1.38,1.45
ATVI,2000-02-03,1.45,1.47,1.43,1.46
ATVI,2000-02-04,1.46,1.46,1.25,1.31
ATVI,2000-02-07,1.26,1.28,1.24,1.25
ATVI,2000-02-08,1.26,1.27,1.19,1.23
ATVI,2000-02-09,1.23,1.24,1.2,1.21
ATVI,2000-02-10,1.24,1.24,1.2,1.2
ATVI,2000-02-11,1.23,1.25,1.21,1.24
ATVI,2000-02-14,1.24,1.25,1.19,1.2
ATVI,2000-02-15,1.21,1.21,1.17,1.17
ATVI,2000-02-16,1.2,1.22,1.17,1.17
ATVI,2000-02-17,1.2,1.21,1.17,1.17
ATVI,2000-02-18,1.19,1.21,1.05,1.12
ATVI,2000-02-22,1.12,1.15,1.09,1.11
ATVI,2000-02-23,1.12,1.12,1.07,1.09
ATVI,2000-02-24,1.1,1.1,1.06,1.09
ATVI,2000-02-25,1.1,1.1,1.05,1.06
ATVI,2000-02-28,1.06,1.07,1.04,1.05
ATVI,2000-02-29,1.04,1.07,1.04,1.06
ATVI,2000-03-01,1.07,1.25,1.06,1.21
ATVI,2000-03-02,1.23,1.25,1.18,1.21
ATVI,2000-03-03,1.21,1.26,1.18,1.23
ATVI,2000-03-06,1.25,1.25,1.19,1.2
ATVI,2000-03-07,1.21,1.23,1.1,1.15
ATVI,2000-03-08,1.15,1.15,1.1,1.1
ATVI,2000-03-09,1.12,1.2,1.12,1.2
ATVI,2000-03-10,1.2,1.23,1.19,1.19
ATVI,2000-03-13,1.21,1.21,1.12,1.13
ATVI,2000-03-14,1.15,1.17,1.08,1.16
ATVI,2000-03-15,1.17,1.17,1.07,1.08
ATVI,2000-03-16,1.15,1.15,1.08,1.08
ATVI,2000-03-17,1.07,1.14,1.07,1.09
ATVI,2000-03-20,1.1,1.18,1.1,1.12
ATVI,2000-03-21,1.15,1.17,1.1,1.12
ATVI,2000-03-22,1.14,1.16,1.11,1.11
ATVI,2000-03-23,1.11,1.12,1.05,1.07
ATVI,2000-03-24,1.08,1.14,1.06,1.14
ATVI,2000-03-27,1.11,1.14,1.09,1.09
ATVI,2000-03-28,1.1,1.12,1.09,1.1
ATVI,2000-03-29,1.1,1.12,1.06,1.09
ATVI,2000-03-30,1.08,1.08,1.07,1.07
ATVI,2000-03-31,1.08,1.08,0.97,1.01
ATVI,2000-04-03,1.01,1.01,0.89,0.93
ATVI,2000-04-04,0.93,0.93,0.85,0.89
ATVI,2000-04-05,0.86,0.94,0.85,0.89
ATVI,2000-04-06,0.9,0.95,0.89,0.92
ATVI,2000-04-07,0.92,0.92,0.64,0.67
ATVI,2000-04-10,0.74,0.74,0.67,0.67
ATVI,2000-04-11,0.67,0.68,0.56,0.59
ATVI,2000-04-12,0.6,0.61,0.53,0.58
ATVI,2000-04-13,0.59,0.59,0.57,0.57
ATVI,2000-04-14,0.56,0.56,0.53,0.54
ATVI,2000-04-17,0.54,0.55,0.49,0.53
ATVI,2000-04-18,0.53,0.55,0.5,0.53
ATVI,2000-04-19,0.55,0.56,0.52,0.52
ATVI,2000-04-20,0.52,0.56,0.52,0.56
ATVI,2000-04-24,0.55,0.56,0.53,0.55
ATVI,2000-04-25,0.56,0.58,0.52,0.58
ATVI,2000-04-26,0.59,0.61,0.55,0.56
ATVI,2000-04-27,0.56,0.57,0.55,0.56
ATVI,2000-04-28,0.58,0.58,0.51,0.52
ATVI,2000-05-01,0.54,0.58,0.52,0.52
ATVI,2000-05-02,0.55,0.59,0.54,0.57
ATVI,2000-05-03,0.55,0.56,0.54,0.55
ATVI,2000-05-04,0.55,0.58,0.55,0.58
ATVI,2000-05-05,0.57,0.62,0.56,0.61
ATVI,2000-05-08,0.63,0.68,0.62,0.62
ATVI,2000-05-09,0.63,0.66,0.59,0.61
ATVI,2000-05-10,0.48,0.52,0.46,0.51
ATVI,2000-05-11,0.51,0.56,0.5,0.56
ATVI,2000-05-12,0.55,0.59,0.54,0.57
ATVI,2000-05-15,0.58,0.61,0.56,0.61
ATVI,2000-05-16,0.6,0.61,0.57,0.59
ATVI,2000-05-17,0.58,0.58,0.55,0.58
ATVI,2000-05-18,0.58,0.59,0.55,0.56
ATVI,2000-05-19,0.54,0.57,0.54,0.56
ATVI,2000-05-22,0.56,0.57,0.5,0.51
ATVI,2000-05-23,0.51,0.53,0.51,0.52
ATVI,2000-05-24,0.52,0.54,0.51,0.54
ATVI,2000-05-25,0.55,0.55,0.52,0.53
ATVI,2000-05-26,0.52,0.54,0.49,0.51
ATVI,2000-05-30,0.51,0.54,0.51,0.53
ATVI,2000-05-31,0.53,0.53,0.51,0.52
ATVI,2000-06-01,0.52,0.52,0.51,0.52
ATVI,2000-06-02,0.53,0.59,0.51,0.59
ATVI,2000-06-05,0.56,0.58,0.49,0.57
ATVI,2000-06-06,0.56,0.56,0.54,0.56
ATVI,2000-06-07,0.54,0.55,0.54,0.55
ATVI,2000-06-08,0.55,0.56,0.52,0.56
ATVI,2000-06-09,0.55,0.56,0.54,0.55
ATVI,2000-06-12,0.55,0.55,0.52,0.53
ATVI,2000-06-13,0.53,0.56,0.51,0.52
ATVI,2000-06-14,0.53,0.53,0.52,0.52
ATVI,2000-06-15,0.52,0.53,0.51,0.52
ATVI,2000-06-16,0.53,0.53,0.49,0.51
ATVI,2000-06-19,0.51,0.52,0.5,0.52
ATVI,2000-06-20,0.5,0.51,0.5,0.51
ATVI,2000-06-21,0.51,0.52,0.5,0.51
ATVI,2000-06-22,0.51,0.51,0.5,0.5
ATVI,2000-06-23,0.5,0.5,0.45,0.49
ATVI,2000-06-26,0.49,0.52,0.49,0.52
ATVI,2000-06-27,0.51,0.53,0.5,0.52
ATVI,2000-06-28,0.52,0.53,0.5,0.51
ATVI,2000-06-29,0.5,0.5,0.46,0.47
ATVI,2000-06-30,0.47,0.56,0.47,0.54
ATVI,2000-07-03,0.54,0.55,0.53,0.54
ATVI,2000-07-05,0.54,0.55,0.53,0.53
ATVI,2000-07-06,0.54,0.58,0.53,0.54
ATVI,2000-07-07,0.54,0.6,0.53,0.6
ATVI,2000-07-10,0.59,0.67,0.58,0.66
ATVI,2000-07-11,0.66,0.67,0.59,0.62
ATVI,2000-07-12,0.62,0.66,0.62,0.66
ATVI,2000-07-13,0.65,0.67,0.62,0.65
ATVI,2000-07-14,0.66,0.72,0.66,0.7
ATVI,2000-07-17,0.72,0.76,0.69,0.73
ATVI,2000-07-18,0.74,0.77,0.7,0.74
ATVI,2000-07-19,0.74,0.76,0.67,0.71
ATVI,2000-07-20,0.7,0.77,0.69,0.72
ATVI,2000-07-21,0.72,0.72,0.68,0.7
ATVI,2000-07-24,0.72,0.72,0.69,0.7
ATVI,2000-07-25,0.7,0.7,0.68,0.69
ATVI,2000-07-26,0.68,0.7,0.65,0.69
ATVI,2000-07-27,0.68,0.74,0.68,0.72
ATVI,2000-07-28,0.73,0.73,0.7,0.71
ATVI,2000-07-31,0.71,0.75,0.7,0.73
ATVI,2000-08-01,0.72,0.74,0.69,0.73
ATVI,2000-08-02,0.74,0.75,0.71,0.74
ATVI,2000-08-03,0.75,0.87,0.72,0.85
ATVI,2000-08-04,0.86,0.93,0.85,0.88
ATVI,2000-08-07,0.9,0.93,0.86,0.92
ATVI,2000-08-08,0.92,0.94,0.91,0.92
ATVI,2000-08-09,0.92,1.09,0.92,1.08
ATVI,2000-08-10,1.02,1.04,0.94,0.98
ATVI,2000-08-11,0.98,0.99,0.96,0.99
ATVI,2000-08-14,1.0,1.05,0.96,1.03
ATVI,2000-08-15,1.03,1.06,1.01,1.05
ATVI,2000-08-16,1.04,1.08,1.02,1.06
ATVI,2000-08-17,1.07,1.1,1.06,1.09
ATVI,2000-08-18,1.08,1.09,1.06,1.08
ATVI,2000-08-21,1.08,1.08,1.02,1.07
ATVI,2000-08-22,1.05,1.11,1.05,1.1
ATVI,2000-08-23,1.09,1.17,1.09,1.16
ATVI,2000-08-24,1.12,1.17,1.11,1.15
ATVI,2000-08-25,1.16,1.17,1.13,1.17
ATVI,2000-08-28,1.14,1.17,1.14,1.16
ATVI,2000-08-29,1.16,1.17,1.14,1.15
ATVI,2000-08-30,1.15,1.17,1.15,1.15
ATVI,2000-08-31,1.15,1.17,1.15,1.17
ATVI,2000-09-01,1.17,1.17,1.16,1.16
ATVI,2000-09-05,1.16,1.17,1.14,1.16
ATVI,2000-09-06,1.16,1.16,1.15,1.15
ATVI,2000-09-07,1.15,1.17,1.15,1.16
ATVI,2000-09-08,1.16,1.23,1.16,1.21
ATVI,2000-09-11,1.22,1.25,1.2,1.25
ATVI,2000-09-12,1.25,1.29,1.24,1.26
ATVI,2000-09-13,1.27,1.3,1.23,1.23
ATVI,2000-09-14,1.24,1.28,1.23,1.24
ATVI,2000-09-15,1.27,1.28,1.14,1.22
ATVI,2000-09-18,1.2,1.22,1.14,1.18
ATVI,2000-09-19,1.17,1.18,1.15,1.16
ATVI,2000-09-20,1.16,1.21,1.11,1.21
ATVI,2000-09-21,1.21,1.23,1.14,1.21
ATVI,2000-09-22,1.19,1.24,1.15,1.22
ATVI,2000-09-25,1.2,1.22,1.17,1.21
ATVI,2000-09-26,1.2,1.22,1.17,1.22
ATVI,2000-09-27,1.21,1.24,0.99,1.05
ATVI,2000-09-28,1.08,1.23,1.08,1.17
ATVI,2000-09-29,1.17,1.25,1.13,1.25
ATVI,2000-10-02,1.22,1.24,1.14,1.16
ATVI,2000-10-03,1.18,1.24,1.15,1.2
ATVI,2000-10-04,1.19,1.24,1.19,1.24
ATVI,2000-10-05,1.23,1.26,1.21,1.25
ATVI,2000-10-06,1.25,1.27,1.19,1.24
ATVI,2000-10-09,1.23,1.25,1.19,1.23
ATVI,2000-10-10,1.24,1.24,1.2,1.2
ATVI,2000-10-11,1.2,1.21,1.19,1.19
ATVI,2000-10-12,1.19,1.2,1.13,1.13
ATVI,2000-10-13,1.14,1.26,1.12,1.24
ATVI,2000-10-16,1.22,1.24,1.21,1.22
ATVI,2000-10-17,1.22,1.22,1.12,1.16
ATVI,2000-10-18,1.12,1.2,1.06,1.19
ATVI,2000-10-19,1.19,1.22,1.18,1.21
ATVI,2000-10-20,1.21,1.22,1.2,1.2
ATVI,2000-10-23,1.2,1.24,1.2,1.24
ATVI,2000-10-24,1.27,1.27,1.12,1.19
ATVI,2000-10-25,1.18,1.18,1.12,1.15
ATVI,2000-10-26,1.13,1.17,1.05,1.15
ATVI,2000-10-27,1.16,1.21,1.1,1.13
ATVI,2000-10-30,1.14,1.21,1.12,1.21
ATVI,2000-10-31,1.21,1.21,1.14,1.15
ATVI,2000-11-01,1.15,1.16,1.07,1.14
ATVI,2000-11-02,1.16,1.2,1.1,1.13
ATVI,2000-11-03,1.12,1.15,1.08,1.08
ATVI,2000-11-06,1.13,1.17,1.11,1.15
ATVI,2000-11-07,1.13,1.15,1.12,1.15
ATVI,2000-11-08,1.1,1.15,1.05,1.11
ATVI,2000-11-09,1.1,1.12,1.05,1.12
ATVI,2000-11-10,1.06,1.12,1.03,1.06
ATVI,2000-11-13,1.03,1.04,0.93,1.03
ATVI,2000-11-14,1.03,1.08,1.01,1.08
ATVI,2000-11-15,1.05,1.08,1.02,1.06
ATVI,2000-11-16,1.07,1.07,1.03,1.07
ATVI,2000-11-17,1.05,1.06,1.03,1.04
ATVI,2000-11-20,1.02,1.02,0.98,0.99
ATVI,2000-11-21,0.98,1.01,0.95,0.98
ATVI,2000-11-22,0.97,0.97,0.93,0.93
ATVI,2000-11-24,0.93,0.98,0.92,0.95
ATVI,2000-11-27,0.97,0.97,0.94,0.97
ATVI,2000-11-28,0.93,1.08,0.9,1.01
ATVI,2000-11-29,0.98,0.99,0.91,0.93
ATVI,2000-11-30,0.92,0.92,0.86,0.86
ATVI,2000-12-01,0.9,1.01,0.89,1.01
ATVI,2000-12-04,0.99,0.99,0.93,0.94
ATVI,2000-12-05,0.98,1.0,0.94,0.96
ATVI,2000-12-06,0.96,0.98,0.94,0.97
ATVI,2000-12-07,0.95,0.99,0.95,0.95
ATVI,2000-12-08,0.97,1.0,0.97,0.98
ATVI,2000-12-11,0.99,1.05,0.99,1.04
ATVI,2000-12-12,1.04,1.06,1.04,1.04
ATVI,2000-12-13,1.04,1.08,1.04,1.07
ATVI,2000-12-14,1.07,1.12,1.01,1.04
ATVI,2000-12-15,1.04,1.05,1.02,1.04
ATVI,2000-12-18,1.04,1.05,1.04,1.04
ATVI,2000-12-19,1.04,1.07,1.04,1.05
ATVI,2000-12-20,1.05,1.18,1.05,1.17
ATVI,2000-12-21,1.17,1.18,1.07,1.16
ATVI,2000-12-22,1.16,1.23,1.14,1.22
ATVI,2000-12-26,1.2,1.25,1.2,1.24
ATVI,2000-12-27,1.21,1.25,1.21,1.25
ATVI,2000-12-28,1.23,1.26,1.23,1.24
ATVI,2000-12-29,1.23,1.27,1.23,1.26
ATVI,2001-01-02,1.26,1.27,1.14,1.17
ATVI,2001-01-03,1.16,1.26,1.16,1.26
ATVI,2001-01-04,1.17,1.38,1.17,1.37
ATVI,2001-01-05,1.32,1.37,1.29,1.36
ATVI,2001-01-08,1.3,1.36,1.29,1.35
ATVI,2001-01-09,1.35,1.37,1.33,1.35
ATVI,2001-01-10,1.35,1.48,1.35,1.46
ATVI,2001-01-11,1.44,1.47,1.4,1.46
ATVI,2001-01-12,1.43,1.52,1.43,1.49
ATVI,2001-01-16,1.47,1.54,1.46,1.49
ATVI,2001-01-17,1.49,1.55,1.49,1.54
ATVI,2001-01-18,1.54,1.54,1.51,1.54
ATVI,2001-01-19,1.49,1.54,1.41,1.53
ATVI,2001-01-22,1.53,1.54,1.49,1.53
ATVI,2001-01-23,1.52,1.57,1.51,1.54
ATVI,2001-01-24,1.54,1.56,1.53,1.54
ATVI,2001-01-25,1.52,1.54,1.47,1.54
ATVI,2001-01-26,1.51,1.55,1.46,1.55
ATVI,2001-01-29,1.55,1.55,1.52,1.52
ATVI,2001-01-30,1.51,1.55,1.48,1.51
ATVI,2001-01-31,1.54,1.55,1.51,1.51
ATVI,2001-02-01,1.53,1.55,1.48,1.54
ATVI,2001-02-02,1.69,1.74,1.58,1.67
ATVI,2001-02-05,1.65,1.73,1.64,1.72
ATVI,2001-02-06,1.73,1.79,1.7,1.75
ATVI,2001-02-07,1.75,1.83,1.72,1.77
ATVI,2001-02-08,1.77,1.83,1.77,1.81
ATVI,2001-02-09,1.8,1.82,1.72,1.74
ATVI,2001-02-12,1.67,1.77,1.67,1.75
ATVI,2001-02-13,1.76,1.81,1.75,1.8
ATVI,2001-02-14,1.78,1.87,1.77,1.86
ATVI,2001-02-15,1.91,1.94,1.9,1.91
ATVI,2001-02-16,1.87,1.91,1.81,1.85
ATVI,2001-02-20,1.84,1.94,1.83,1.86
ATVI,2001-02-21,1.88,1.88,1.73,1.83
ATVI,2001-02-22,1.78,1.83,1.75,1.82
ATVI,2001-02-23,1.77,1.88,1.77,1.88
ATVI,2001-02-26,1.89,2.03,1.86,1.99
ATVI,2001-02-27,2.04,2.04,1.91,1.93
ATVI,2001-02-28,1.94,1.94,1.84,1.91
ATVI,2001-03-01,1.88,1.91,1.72,1.85
ATVI,2001-03-02,1.84,1.96,1.82,1.94
ATVI,2001-03-05,1.94,1.98,1.92,1.93
ATVI,2001-03-06,1.97,1.98,1.9,1.93
ATVI,2001-03-07,1.93,1.99,1.92,1.96
ATVI,2001-03-08,1.98,2.1,1.97,2.05
ATVI,2001-03-09,2.05,2.08,2.03,2.05
ATVI,2001-03-12,2.04,2.05,1.9,1.96
ATVI,2001-03-13,1.93,2.06,1.9,2.03
ATVI,2001-03-14,2.0,2.02,1.93,1.97
ATVI,2001-03-15,1.95,1.99,1.94,1.96
ATVI,2001-03-16,1.93,1.96,1.91,1.94
ATVI,2001-03-19,1.9,1.95,1.9,1.94
ATVI,2001-03-20,1.94,1.96,1.91,1.94
ATVI,2001-03-21,1.9,1.94,1.89,1.91
ATVI,2001-03-22,1.88,2.01,1.71,1.96
ATVI,2001-03-23,2.0,2.07,1.97,1.98
ATVI,2001-03-26,1.99,2.02,1.97,1.99
ATVI,2001-03-27,2.01,2.02,1.99,2.02
ATVI,2001-03-28,2.01,2.09,1.99,2.06
ATVI,2001-03-29,2.01,2.04,2.0,2.03
ATVI,2001-03-30,2.02,2.08,1.99,2.03
ATVI,2001-04-02,2.04,2.04,1.95,2.01
ATVI,2001-04-03,1.98,2.0,1.91,1.96
ATVI,2001-04-04,1.91,1.95,1.74,1.92
ATVI,2001-04-05,1.91,1.92,1.86,1.88
ATVI,2001-04-06,1.88,1.92,1.86,1.88
ATVI,2001-04-09,1.85,1.88,1.83,1.86
ATVI,2001-04-10,1.86,1.94,1.85,1.89
ATVI,2001-04-11,1.89,1.92,1.89,1.91
ATVI,2001-04-12,1.9,1.92,1.88,1.91
ATVI,2001-04-16,1.88,2.0,1.87,2.0
ATVI,2001-04-17,1.99,2.09,1.99,2.08
ATVI,2001-04-18,2.12,2.27,2.12,2.24
ATVI,2001-04-19,2.23,2.24,2.15,2.21
ATVI,2001-04-20,2.2,2.23,2.16,2.16
ATVI,2001-04-23,2.17,2.18,2.1,2.15
ATVI,2001-04-24,2.14,2.26,2.14,2.2
ATVI,2001-04-25,2.18,2.21,2.12,2.18
ATVI,2001-04-26,2.2,2.21,2.17,2.2
ATVI,2001-04-27,2.21,2.26,2.18,2.25
ATVI,2001-04-30,2.27,2.33,2.25,2.27
ATVI,2001-05-01,2.28,2.37,2.28,2.37
ATVI,2001-05-02,2.47,2.47,2.22,2.31
ATVI,2001-05-03,2.31,2.32,2.22,2.25
ATVI,2001-05-04,2.25,2.25,2.18,2.24
ATVI,2001-05-07,2.24,2.33,2.23,2.29
ATVI,2001-05-08,2.33,2.36,2.27,2.27
ATVI,2001-05-09,2.27,2.42,2.23,2.42
ATVI,2001-05-10,2.56,2.61,2.41,2.47
ATVI,2001-05-11,2.47,2.47,2.28,2.39
ATVI,2001-05-14,2.42,2.43,2.32,2.36
ATVI,2001-05-15,2.36,2.36,2.22,2.27
ATVI,2001-05-16,2.22,2.42,2.21,2.35
ATVI,2001-05-17,2.36,2.42,2.29,2.42
ATVI,2001-05-18,2.4,2.41,2.35,2.37
ATVI,2001-05-21,2.39,2.43,2.31,2.43
ATVI,2001-05-22,2.44,2.52,2.44,2.51
ATVI,2001-05-23,2.52,2.61,2.51,2.59
ATVI,2001-05-24,2.59,2.83,2.59,2.81
ATVI,2001-05-25,2.79,2.89,2.71,2.86
ATVI,2001-05-29,2.83,2.88,2.77,2.8
ATVI,2001-05-30,2.78,2.8,2.6,2.71
ATVI,2001-05-31,2.7,2.85,2.67,2.84
ATVI,2001-06-01,2.84,2.99,2.76,2.96
ATVI,2001-06-04,2.99,3.0,2.86,2.93
ATVI,2001-06-05,2.93,2.96,2.92,2.94
ATVI,2001-06-06,2.92,3.19,2.84,3.09
ATVI,2001-06-07,3.1,3.34,3.08,3.32
ATVI,2001-06-08,3.32,3.33,3.19,3.23
ATVI,2001-06-11,3.23,3.3,3.16,3.28
ATVI,2001-06-12,3.28,3.37,3.21,3.33
ATVI,2001-06-13,3.36,3.43,3.28,3.41
ATVI,2001-06-14,3.4,3.41,3.09,3.09
ATVI,2001-06-15,3.08,3.17,2.97,3.14
ATVI,2001-06-18,3.17,3.17,2.97,2.98
ATVI,2001-06-19,3.0,3.1,2.94,2.96
ATVI,2001-06-20,2.93,2.95,2.75,2.89
ATVI,2001-06-21,2.9,3.14,2.89,3.04
ATVI,2001-06-22,3.06,3.07,2.81,2.83
ATVI,2001-06-25,2.83,2.9,2.76,2.88
ATVI,2001-06-26,2.88,3.06,2.82,3.04
ATVI,2001-06-27,3.06,3.12,3.0,3.04
ATVI,2001-06-28,3.1,3.26,3.06,3.2
ATVI,2001-06-29,3.19,3.31,3.16,3.27
ATVI,2001-07-02,3.25,3.38,3.06,3.2
ATVI,2001-07-03,3.1,3.16,3.06,3.12
ATVI,2001-07-05,3.09,3.13,3.01,3.12
ATVI,2001-07-06,3.11,3.11,3.02,3.03
ATVI,2001-07-09,3.04,3.06,2.88,3.0
ATVI,2001-07-10,3.01,3.1,2.95,3.0
ATVI,2001-07-11,2.98,3.02,2.88,2.99
ATVI,2001-07-12,3.07,3.11,3.02,3.03
ATVI,2001-07-13,3.03,3.26,3.02,3.22
ATVI,2001-07-16,3.28,3.3,3.09,3.12
ATVI,2001-07-17,3.13,3.35,3.09,3.34
ATVI,2001-07-18,3.31,3.36,3.15,3.18
ATVI,2001-07-19,3.2,3.35,3.14,3.21
ATVI,2001-07-20,3.21,3.35,3.13,3.14
ATVI,2001-07-23,3.18,3.2,2.85,2.92
ATVI,2001-07-24,2.87,2.99,2.73,2.96
ATVI,2001-07-25,3.12,3.15,2.91,3.13
ATVI,2001-07-26,3.12,3.2,3.05,3.14
ATVI,2001-07-27,3.14,3.2,3.12,3.16
ATVI,2001-07-30,3.18,3.18,2.92,2.95
ATVI,2001-07-31,2.76,2.83,2.5,2.83
ATVI,2001-08-01,2.79,2.9,2.75,2.8
ATVI,2001-08-02,2.87,2.88,2.66,2.75
ATVI,2001-08-03,2.73,2.73,2.59,2.62
ATVI,2001-08-06,2.62,2.8,2.57,2.66
ATVI,2001-08-07,2.67,2.79,2.66,2.77
ATVI,2001-08-08,2.75,2.81,2.59,2.65
ATVI,2001-08-09,2.65,2.79,2.6,2.75
ATVI,2001-08-10,2.73,2.79,2.71,2.77
ATVI,2001-08-13,2.77,2.9,2.76,2.8
ATVI,2001-08-14,2.77,2.99,2.77,2.88
ATVI,2001-08-15,2.87,2.98,2.86,2.92
ATVI,2001-08-16,2.91,2.91,2.8,2.85
ATVI,2001-08-17,2.71,2.84,2.69,2.71
ATVI,2001-08-20,2.68,2.73,2.61,2.7
ATVI,2001-08-21,2.71,2.82,2.69,2.72
ATVI,2001-08-22,2.74,2.81,2.62,2.73
ATVI,2001-08-23,2.73,2.79,2.59,2.65
ATVI,2001-08-24,2.69,2.88,2.64,2.83
ATVI,2001-08-27,2.83,2.97,2.82,2.94
ATVI,2001-08-28,2.97,3.16,2.96,3.12
ATVI,2001-08-29,3.11,3.21,3.08,3.2
ATVI,2001-08-30,3.16,3.2,3.08,3.14
ATVI,2001-08-31,3.09,3.19,3.06,3.09
ATVI,2001-09-04,3.08,3.12,2.98,2.98
ATVI,2001-09-05,2.99,3.02,2.87,2.88
ATVI,2001-09-06,2.86,2.94,2.8,2.92
ATVI,2001-09-07,2.87,2.95,2.82,2.85
ATVI,2001-09-10,2.83,2.83,2.67,2.72
ATVI,2001-09-17,2.52,2.67,2.46,2.58
ATVI,2001-09-18,2.56,2.57,2.26,2.37
ATVI,2001-09-19,2.31,2.38,1.9,2.38
ATVI,2001-09-20,2.24,2.33,2.12,2.13
ATVI,2001-09-21,2.05,2.28,1.98,2.27
ATVI,2001-09-24,2.43,2.46,2.16,2.19
ATVI,2001-09-25,2.2,2.35,2.07,2.09
ATVI,2001-09-26,2.11,2.12,1.98,2.04
ATVI,2001-09-27,2.0,2.03,1.88,2.03
ATVI,2001-09-28,2.07,2.33,2.06,2.27
ATVI,2001-10-01,2.27,2.27,2.08,2.09
ATVI,2001-10-02,2.08,2.18,2.04,2.15
ATVI,2001-10-03,2.12,2.52,2.1,2.48
ATVI,2001-10-04,2.51,2.72,2.51,2.64
ATVI,2001-10-05,2.64,2.65,2.33,2.5
ATVI,2001-10-08,2.48,2.61,2.45,2.53
ATVI,2001-10-09,2.52,2.66,2.5,2.63
ATVI,2001-10-10,2.64,2.72,2.57,2.68
ATVI,2001-10-11,2.71,2.92,2.71,2.91
ATVI,2001-10-12,2.91,2.98,2.69,2.73
ATVI,2001-10-15,2.68,2.77,2.63,2.75
ATVI,2001-10-16,2.78,2.92,2.75,2.91
ATVI,2001-10-17,2.94,2.99,2.87,2.92
ATVI,2001-10-18,3.0,3.1,2.96,3.02
ATVI,2001-10-19,3.0,3.01,2.8,2.93
ATVI,2001-10-22,2.93,3.06,2.92,3.06
ATVI,2001-10-23,3.11,3.23,3.05,3.09
ATVI,2001-10-24,3.09,3.24,3.04,3.24
ATVI,2001-10-25,3.22,3.27,3.1,3.22
ATVI,2001-10-26,3.22,3.31,3.14,3.16
ATVI,2001-10-29,3.15,3.16,3.09,3.13
ATVI,2001-10-30,3.13,3.18,2.97,3.04
ATVI,2001-10-31,3.09,3.12,3.01,3.01
ATVI,2001-11-01,3.06,3.25,3.05,3.19
ATVI,2001-11-02,3.17,3.28,3.17,3.25
ATVI,2001-11-05,3.25,3.33,3.25,3.33
ATVI,2001-11-06,3.33,3.36,3.23,3.36
ATVI,2001-11-07,3.32,3.35,3.2,3.22
ATVI,2001-11-08,3.22,3.23,3.03,3.06
ATVI,2001-11-09,3.03,3.2,3.0,3.15
ATVI,2001-11-12,3.2,3.26,3.01,3.25
ATVI,2001-11-13,3.29,3.36,3.2,3.28
ATVI,2001-11-14,3.3,3.3,3.12,3.17
ATVI,2001-11-15,3.14,3.23,2.9,2.96
ATVI,2001-11-16,3.02,3.02,2.82,2.88
ATVI,2001-11-19,2.88,3.02,2.86,3.01
ATVI,2001-11-20,3.0,3.17,2.98,3.02
ATVI,2001-11-21,3.06,3.08,2.69,2.84
ATVI,2001-11-23,2.78,2.81,2.67,2.7
ATVI,2001-11-26,2.74,2.75,2.64,2.67
ATVI,2001-11-27,2.76,2.82,2.67,2.68
ATVI,2001-11-28,2.66,2.75,2.63,2.67
ATVI,2001-11-29,2.74,2.91,2.73,2.9
ATVI,2001-11-30,3.0,3.13,2.92,3.11
ATVI,2001-12-03,3.11,3.15,2.94,3.12
ATVI,2001-12-04,3.15,3.26,2.95,3.01
ATVI,2001-12-05,3.04,3.34,3.04,3.25
ATVI,2001-12-06,3.26,3.31,3.08,3.17
ATVI,2001-12-07,3.18,3.24,3.03,3.19
ATVI,2001-12-10,3.21,3.22,3.12,3.19
ATVI,2001-12-11,3.38,3.59,3.33,3.4
ATVI,2001-12-12,3.53,3.55,3.42,3.49
ATVI,2001-12-13,3.41,3.42,3.2,3.22
ATVI,2001-12-14,3.25,3.4,3.01,3.18
ATVI,2001-12-17,3.17,3.39,3.15,3.37
ATVI,2001-12-18,3.39,3.43,3.19,3.22
ATVI,2001-12-19,3.21,3.34,3.2,3.22
ATVI,2001-12-20,3.24,3.36,3.07,3.08
ATVI,2001-12-21,3.21,3.25,3.1,3.14
ATVI,2001-12-24,3.14,3.26,3.09,3.11
ATVI,2001-12-26,3.13,3.39,3.13,3.36
ATVI,2001-12-27,3.39,3.5,3.3,3.35
ATVI,2001-12-28,3.35,3.43,3.3,3.31
ATVI,2001-12-31,3.35,3.38,3.24,3.25
ATVI,2002-01-02,3.28,3.3,3.1,3.3
ATVI,2002-01-03,3.28,3.35,3.19,3.29
ATVI,2002-01-04,3.38,3.46,3.3,3.35
ATVI,2002-01-07,3.38,3.42,3.25,3.26
ATVI,2002-01-08,3.25,3.33,3.21,3.25
ATVI,2002-01-09,3.32,3.34,3.18,3.19
ATVI,2002-01-10,3.18,3.23,3.13,3.2
ATVI,2002-01-11,3.21,3.24,2.94,3.0
ATVI,2002-01-14,3.0,3.06,2.93,2.94
ATVI,2002-01-15,2.96,3.03,2.85,3.02
ATVI,2002-01-16,3.14,3.21,3.03,3.07
ATVI,2002-01-17,3.15,3.17,3.0,3.09
ATVI,2002-01-18,3.0,3.14,2.97,3.05
ATVI,2002-01-22,3.04,3.1,2.96,3.05
ATVI,2002-01-23,3.07,3.17,3.04,3.1
ATVI,2002-01-24,3.34,3.57,3.29,3.44
ATVI,2002-01-25,3.38,3.4,3.29,3.33
ATVI,2002-01-28,3.34,3.38,3.23,3.32
ATVI,2002-01-29,3.32,3.34,3.21,3.25
ATVI,2002-01-30,3.25,3.26,3.12,3.26
ATVI,2002-01-31,3.26,3.38,3.22,3.29
ATVI,2002-02-01,3.23,3.31,3.18,3.23
ATVI,2002-02-04,3.22,3.24,3.16,3.19
ATVI,2002-02-05,3.19,3.27,3.11,3.17
ATVI,2002-02-06,3.18,3.18,3.01,3.04
ATVI,2002-02-07,3.01,3.15,2.98,3.09
ATVI,2002-02-08,3.1,3.2,3.08,3.2
ATVI,2002-02-11,3.17,3.24,3.15,3.2
ATVI,2002-02-12,3.16,3.31,3.12,3.24
ATVI,2002-02-13,3.28,3.38,3.28,3.32
ATVI,2002-02-14,3.36,3.43,3.3,3.38
ATVI,2002-02-15,3.38,3.38,3.31,3.34
ATVI,2002-02-19,3.29,3.3,3.2,3.21
ATVI,2002-02-20,3.22,3.31,3.2,3.29
ATVI,2002-02-21,3.26,3.34,3.19,3.2
ATVI,2002-02-22,3.19,3.34,3.18,3.34
ATVI,2002-02-25,3.33,3.39,3.3,3.39
ATVI,2002-02-26,3.38,3.47,3.33,3.41
ATVI,2002-02-27,3.43,3.73,3.43,3.63
ATVI,2002-02-28,3.66,3.69,3.53,3.57
ATVI,2002-03-01,3.62,3.73,3.51,3.73
ATVI,2002-03-04,3.7,3.9,3.64,3.86
ATVI,2002-03-05,3.81,3.89,3.76,3.81
ATVI,2002-03-06,3.81,3.81,3.67,3.73
ATVI,2002-03-07,3.74,3.88,3.73,3.79
ATVI,2002-03-08,3.86,4.09,3.86,4.04
ATVI,2002-03-11,4.03,4.05,3.91,4.03
ATVI,2002-03-12,3.98,3.98,3.82,3.89
ATVI,2002-03-13,3.86,4.01,3.78,3.82
ATVI,2002-03-14,3.84,3.86,3.74,3.8
ATVI,2002-03-15,3.62,3.75,3.62,3.66
ATVI,2002-03-18,3.66,3.71,3.58,3.68
ATVI,2002-03-19,3.68,3.81,3.57,3.6
ATVI,2002-03-20,3.54,3.58,3.49,3.51
ATVI,2002-03-21,3.54,3.68,3.53,3.67
ATVI,2002-03-22,3.65,3.67,3.46,3.51
ATVI,2002-03-25,3.52,3.57,3.43,3.51
ATVI,2002-03-26,3.49,3.7,3.48,3.58
ATVI,2002-03-27,3.58,3.72,3.58,3.64
ATVI,2002-03-28,3.65,3.85,3.65,3.73
ATVI,2002-04-01,3.64,3.73,3.55,3.72
ATVI,2002-04-02,3.7,3.7,3.54,3.54
ATVI,2002-04-03,3.58,3.62,3.52,3.55
ATVI,2002-04-04,3.55,3.62,3.47,3.61
ATVI,2002-04-05,3.62,3.67,3.55,3.57
ATVI,2002-04-08,3.54,3.63,3.45,3.63
ATVI,2002-04-09,3.64,3.64,3.54,3.62
ATVI,2002-04-10,3.62,3.74,3.51,3.74
ATVI,2002-04-11,3.74,3.75,3.63,3.66
ATVI,2002-04-12,3.66,3.74,3.54,3.73
ATVI,2002-04-15,3.73,3.88,3.61,3.86
ATVI,2002-04-16,3.89,4.01,3.88,3.96
ATVI,2002-04-17,3.96,3.96,3.8,3.91
ATVI,2002-04-18,3.93,4.0,3.78,3.95
ATVI,2002-04-19,3.96,3.97,3.84,3.93
ATVI,2002-04-22,3.93,3.93,3.83,3.87
ATVI,2002-04-23,3.86,3.89,3.7,3.7
ATVI,2002-04-24,3.76,3.88,3.73,3.78
ATVI,2002-04-25,3.8,3.89,3.74,3.89
ATVI,2002-04-26,3.88,3.95,3.72,3.74
ATVI,2002-04-29,3.75,3.78,3.66,3.71
ATVI,2002-04-30,3.74,3.94,3.74,3.93
ATVI,2002-05-01,3.94,4.06,3.83,4.02
ATVI,2002-05-02,4.03,4.17,3.89,3.97
ATVI,2002-05-03,3.97,4.04,3.77,3.82
ATVI,2002-05-06,3.89,4.01,3.88,3.92
ATVI,2002-05-07,4.01,4.03,3.74,3.83
ATVI,2002-05-08,4.09,4.28,3.89,4.24
ATVI,2002-05-09,4.25,4.31,4.0,4.04
ATVI,2002-05-10,4.16,4.19,3.91,3.97
ATVI,2002-05-13,3.99,4.2,3.94,4.19
ATVI,2002-05-14,4.24,4.28,3.96,4.09
ATVI,2002-05-15,4.1,4.12,3.95,4.06
ATVI,2002-05-16,4.1,4.14,4.01,4.09
ATVI,2002-05-17,4.11,4.17,4.0,4.13
ATVI,2002-05-20,4.12,4.17,4.07,4.11
ATVI,2002-05-21,4.11,4.18,4.0,4.03
ATVI,2002-05-22,4.0,4.08,3.96,4.05
ATVI,2002-05-23,4.04,4.39,4.03,4.33
ATVI,2002-05-24,4.2,4.3,4.19,4.25
ATVI,2002-05-28,4.27,4.29,4.19,4.2
ATVI,2002-05-29,4.14,4.16,4.05,4.12
ATVI,2002-05-30,4.11,4.18,4.06,4.15
ATVI,2002-05-31,4.18,4.24,4.08,4.08
ATVI,2002-06-03,4.09,4.16,4.0,4.03
ATVI,2002-06-04,4.25,4.35,4.16,4.33
ATVI,2002-06-05,4.12,4.12,3.9,4.01
ATVI,2002-06-06,3.95,3.95,3.67,3.71
ATVI,2002-06-07,3.54,3.8,3.5,3.75
ATVI,2002-06-10,3.87,3.93,3.82,3.88
ATVI,2002-06-11,3.9,3.91,3.71,3.71
ATVI,2002-06-12,3.71,3.72,3.53,3.65
ATVI,2002-06-13,3.65,3.66,3.51,3.6
ATVI,2002-06-14,3.57,3.57,3.29,3.5
ATVI,2002-06-17,3.5,3.66,3.49,3.62
ATVI,2002-06-18,3.66,3.75,3.59,3.7
ATVI,2002-06-19,3.7,3.72,3.6,3.61
ATVI,2002-06-20,3.62,3.68,3.58,3.58
ATVI,2002-06-21,3.64,3.69,3.51,3.52
ATVI,2002-06-24,3.5,3.58,3.34,3.51
ATVI,2002-06-25,3.56,3.62,3.49,3.58
ATVI,2002-06-26,3.49,3.5,3.39,3.49
ATVI,2002-06-27,3.53,3.64,3.53,3.62
ATVI,2002-06-28,3.63,3.77,3.54,3.63
ATVI,2002-07-01,3.66,3.67,3.46,3.46
ATVI,2002-07-02,3.43,3.43,3.23,3.28
ATVI,2002-07-03,3.19,3.3,3.04,3.29
ATVI,2002-07-05,3.23,3.44,3.23,3.4
ATVI,2002-07-08,3.4,3.49,3.22,3.25
ATVI,2002-07-09,3.25,3.29,3.16,3.16
ATVI,2002-07-10,3.28,3.33,3.2,3.25
ATVI,2002-07-11,3.26,3.31,3.11,3.31
ATVI,2002-07-12,3.36,3.54,3.34,3.39
ATVI,2002-07-15,3.37,3.42,3.28,3.42
ATVI,2002-07-16,3.41,3.57,3.41,3.54
ATVI,2002-07-17,3.63,3.73,3.39,3.53
ATVI,2002-07-18,3.51,3.53,3.33,3.37
ATVI,2002-07-19,3.28,3.32,3.1,3.2
ATVI,2002-07-22,3.2,3.25,2.87,3.01
ATVI,2002-07-23,3.14,3.19,2.92,3.08
ATVI,2002-07-24,3.08,3.45,2.79,3.43
ATVI,2002-07-25,3.38,3.44,3.17,3.3
ATVI,2002-07-26,3.32,3.4,3.22,3.34
ATVI,2002-07-29,3.36,3.56,3.34,3.5
ATVI,2002-07-30,3.47,3.6,3.44,3.52
ATVI,2002-07-31,3.51,3.59,3.45,3.59
ATVI,2002-08-01,3.59,3.59,3.42,3.46
ATVI,2002-08-02,3.41,3.45,3.31,3.37
ATVI,2002-08-05,3.35,3.37,3.13,3.27
ATVI,2002-08-06,3.27,3.49,3.27,3.4
ATVI,2002-08-07,3.45,3.51,3.39,3.5
ATVI,2002-08-08,3.36,3.48,3.24,3.42
ATVI,2002-08-09,3.41,3.53,3.32,3.48
ATVI,2002-08-12,3.46,3.46,3.35,3.36
ATVI,2002-08-13,3.34,3.45,3.22,3.25
ATVI,2002-08-14,3.22,3.42,3.17,3.41
ATVI,2002-08-15,3.46,3.51,3.38,3.4
ATVI,2002-08-16,3.38,3.49,3.35,3.42
ATVI,2002-08-19,3.42,3.78,3.41,3.76
ATVI,2002-08-20,3.75,3.81,3.7,3.7
ATVI,2002-08-21,3.73,3.77,3.7,3.75
ATVI,2002-08-22,3.75,3.82,3.72,3.81
ATVI,2002-08-23,3.77,3.88,3.75,3.84
ATVI,2002-08-26,3.88,3.9,3.75,3.9
ATVI,2002-08-27,3.9,3.94,3.57,3.59
ATVI,2002-08-28,3.5,3.53,3.32,3.33
ATVI,2002-08-29,3.33,3.55,3.33,3.54
ATVI,2002-08-30,3.51,3.54,3.44,3.48
ATVI,2002-09-03,3.46,3.47,3.28,3.4
ATVI,2002-09-04,3.4,3.47,3.29,3.47
ATVI,2002-09-05,3.36,3.39,3.28,3.29
ATVI,2002-09-06,3.37,3.42,3.31,3.35
ATVI,2002-09-09,3.34,3.48,3.31,3.43
ATVI,2002-09-10,3.45,3.64,3.45,3.63
ATVI,2002-09-11,3.68,3.71,3.51,3.53
ATVI,2002-09-12,3.52,3.53,3.36,3.38
ATVI,2002-09-13,3.36,3.41,3.32,3.37
ATVI,2002-09-16,3.37,3.43,3.3,3.33
ATVI,2002-09-17,3.41,3.43,3.3,3.3
ATVI,2002-09-18,3.29,3.41,3.2,3.38
ATVI,2002-09-19,3.31,3.35,3.17,3.23
ATVI,2002-09-20,3.23,3.29,3.14,3.16
ATVI,2002-09-23,3.15,3.15,3.01,3.09
ATVI,2002-09-24,3.01,3.21,3.0,3.19
ATVI,2002-09-25,3.27,3.34,3.15,3.25
ATVI,2002-09-26,3.22,3.36,3.22,3.25
ATVI,2002-09-27,3.24,3.32,3.12,3.13
ATVI,2002-09-30,3.12,3.14,2.99,2.99
ATVI,2002-10-01,2.96,2.97,2.7,2.76
ATVI,2002-10-02,2.73,2.91,2.73,2.82
ATVI,2002-10-03,2.69,2.83,2.53,2.55
ATVI,2002-10-04,2.58,2.64,2.24,2.48
ATVI,2002-10-07,2.43,2.58,2.43,2.54
ATVI,2002-10-08,2.57,2.61,2.5,2.51
ATVI,2002-10-09,2.41,2.49,2.24,2.29
ATVI,2002-10-10,2.34,2.56,2.32,2.54
ATVI,2002-10-11,2.6,2.8,2.58,2.72
ATVI,2002-10-14,2.53,2.69,2.44,2.63
ATVI,2002-10-15,2.78,2.92,2.71,2.75
ATVI,2002-10-16,2.66,2.72,2.58,2.64
ATVI,2002-10-17,2.78,2.85,2.67,2.76
ATVI,2002-10-18,2.73,2.79,2.62,2.77
ATVI,2002-10-21,2.71,2.98,2.7,2.97
ATVI,2002-10-22,2.49,2.53,2.38,2.49
ATVI,2002-10-23,2.5,2.57,2.44,2.54
ATVI,2002-10-24,2.53,2.6,2.45,2.46
ATVI,2002-10-25,2.51,2.59,2.32,2.39
ATVI,2002-10-28,2.47,2.49,2.23,2.28
ATVI,2002-10-29,2.26,2.32,2.17,2.28
ATVI,2002-10-30,2.55,2.59,2.46,2.54
ATVI,2002-10-31,2.53,2.67,2.53,2.56
ATVI,2002-11-01,2.54,2.65,2.53,2.64
ATVI,2002-11-04,2.72,2.8,2.69,2.72
ATVI,2002-11-05,2.68,2.75,2.63,2.7
ATVI,2002-11-06,2.72,2.85,2.71,2.83
ATVI,2002-11-07,2.83,2.83,2.69,2.7
ATVI,2002-11-08,2.67,2.69,2.5,2.58
ATVI,2002-11-11,2.54,2.55,2.43,2.44
ATVI,2002-11-12,2.46,2.52,2.45,2.5
ATVI,2002-11-13,2.48,2.53,2.44,2.51
ATVI,2002-11-14,2.53,2.55,2.47,2.53
ATVI,2002-11-15,2.51,2.51,2.35,2.42
ATVI,2002-11-18,2.45,2.5,2.37,2.4
ATVI,2002-11-19,2.39,2.42,2.34,2.35
ATVI,2002-11-20,2.3,2.43,2.25,2.37
ATVI,2002-11-21,2.47,2.6,2.4,2.51
ATVI,2002-11-22,2.49,2.65,2.45,2.61
ATVI,2002-11-25,2.64,2.69,2.58,2.65
ATVI,2002-11-26,2.66,2.67,2.55,2.55
ATVI,2002-11-27,2.59,2.72,2.59,2.66
ATVI,2002-11-29,2.67,2.75,2.67,2.7
ATVI,2002-12-02,2.75,2.79,2.65,2.67
ATVI,2002-12-03,2.62,2.67,2.59,2.61
ATVI,2002-12-04,2.57,2.6,2.5,2.54
ATVI,2002-12-05,2.57,2.59,2.48,2.49
ATVI,2002-12-06,2.44,2.49,2.38,2.41
ATVI,2002-12-09,2.32,2.37,2.26,2.27
ATVI,2002-12-10,2.29,2.29,2.1,2.13
ATVI,2002-12-11,2.08,2.08,1.94,2.03
ATVI,2002-12-12,2.03,2.12,2.0,2.1
ATVI,2002-12-13,1.95,2.03,1.9,1.93
ATVI,2002-12-16,1.92,1.96,1.91,1.96
ATVI,2002-12-17,2.0,2.02,1.92,1.97
ATVI,2002-12-18,1.61,1.64,1.52,1.59
ATVI,2002-12-19,1.56,1.68,1.56,1.66
ATVI,2002-12-20,1.68,1.72,1.66,1.68
ATVI,2002-12-23,1.65,1.74,1.64,1.73
ATVI,2002-12-24,1.72,1.77,1.71,1.73
ATVI,2002-12-26,1.73,1.76,1.7,1.72
ATVI,2002-12-27,1.7,1.76,1.7,1.75
ATVI,2002-12-30,1.76,1.81,1.76,1.79
ATVI,2002-12-31,1.79,1.94,1.79,1.82
ATVI,2003-01-02,1.86,1.95,1.86,1.94
ATVI,2003-01-03,1.95,1.95,1.84,1.86
ATVI,2003-01-06,1.87,1.89,1.85,1.85
ATVI,2003-01-07,1.85,1.88,1.82,1.83
ATVI,2003-01-08,1.87,1.87,1.76,1.77
ATVI,2003-01-09,1.81,1.85,1.75,1.83
ATVI,2003-01-10,1.78,1.93,1.77,1.88
ATVI,2003-01-13,1.9,1.93,1.85,1.91
ATVI,2003-01-14,1.94,1.95,1.86,1.9
ATVI,2003-01-15,1.88,1.91,1.85,1.89
ATVI,2003-01-16,1.89,1.89,1.78,1.81
ATVI,2003-01-17,1.78,1.8,1.73,1.76
ATVI,2003-01-21,1.77,1.83,1.76,1.8
ATVI,2003-01-22,1.79,1.79,1.73,1.75
ATVI,2003-01-23,1.63,1.74,1.63,1.73
ATVI,2003-01-24,1.7,1.72,1.69,1.71
ATVI,2003-01-27,1.74,1.79,1.71,1.73
ATVI,2003-01-28,1.75,1.78,1.73,1.75
ATVI,2003-01-29,1.74,1.84,1.72,1.81
ATVI,2003-01-30,1.87,1.97,1.79,1.8
ATVI,2003-01-31,1.79,1.83,1.75,1.82
ATVI,2003-02-03,1.86,1.88,1.79,1.83
ATVI,2003-02-04,1.83,1.86,1.81,1.82
ATVI,2003-02-05,1.83,1.85,1.79,1.79
ATVI,2003-02-06,1.8,1.82,1.78,1.79
ATVI,2003-02-07,1.79,1.81,1.76,1.79
ATVI,2003-02-10,1.79,1.81,1.76,1.79
ATVI,2003-02-11,1.8,1.8,1.77,1.78
ATVI,2003-02-12,1.74,1.78,1.72,1.75
ATVI,2003-02-13,1.75,1.77,1.72,1.74
ATVI,2003-02-14,1.74,1.86,1.73,1.81
ATVI,2003-02-18,1.81,1.88,1.78,1.88
ATVI,2003-02-19,1.88,1.91,1.82,1.88
ATVI,2003-02-20,1.82,1.85,1.8,1.83
ATVI,2003-02-21,1.75,1.88,1.74,1.88
ATVI,2003-02-24,1.88,1.88,1.81,1.82
ATVI,2003-02-25,1.8,1.86,1.76,1.82
ATVI,2003-02-26,1.82,1.84,1.79,1.79
ATVI,2003-02-27,1.83,1.84,1.77,1.82
ATVI,2003-02-28,1.84,1.88,1.84,1.86
ATVI,2003-03-03,1.84,1.87,1.81,1.84
ATVI,2003-03-04,1.83,1.84,1.81,1.83
ATVI,2003-03-05,1.81,1.82,1.79,1.81
ATVI,2003-03-06,1.81,1.88,1.81,1.85
ATVI,2003-03-07,1.84,1.9,1.82,1.87
ATVI,2003-03-10,1.85,1.87,1.83,1.84
ATVI,2003-03-11,1.85,1.87,1.83,1.84
ATVI,2003-03-12,1.84,1.86,1.82,1.85
ATVI,2003-03-13,1.86,1.88,1.83,1.84
ATVI,2003-03-14,1.84,1.86,1.82,1.83
ATVI,2003-03-17,1.81,1.92,1.79,1.91
ATVI,2003-03-18,1.91,1.92,1.84,1.86
ATVI,2003-03-19,1.85,1.88,1.84,1.84
ATVI,2003-03-20,1.82,1.88,1.82,1.87
ATVI,2003-03-21,1.89,1.91,1.85,1.87
ATVI,2003-03-24,1.82,1.88,1.8,1.81
ATVI,2003-03-25,1.78,1.85,1.78,1.84
ATVI,2003-03-26,1.83,1.86,1.83,1.84
ATVI,2003-03-27,1.82,1.87,1.82,1.84
ATVI,2003-03-28,1.84,1.86,1.83,1.84
ATVI,2003-03-31,1.82,1.82,1.77,1.81
ATVI,2003-04-01,1.81,1.83,1.77,1.81
ATVI,2003-04-02,1.83,1.86,1.82,1.83
ATVI,2003-04-03,1.83,1.84,1.78,1.8
ATVI,2003-04-04,1.8,1.8,1.77,1.79
ATVI,2003-04-07,1.83,1.83,1.76,1.78
ATVI,2003-04-08,1.78,1.78,1.73,1.76
ATVI,2003-04-09,1.76,1.78,1.73,1.73
ATVI,2003-04-10,1.73,1.75,1.71,1.73
ATVI,2003-04-11,1.73,1.74,1.69,1.71
ATVI,2003-04-14,1.71,1.78,1.71,1.76
ATVI,2003-04-15,1.76,1.76,1.74,1.74
ATVI,2003-04-16,1.75,1.77,1.73,1.76
ATVI,2003-04-17,1.76,1.8,1.73,1.8
ATVI,2003-04-21,1.79,1.81,1.76,1.79
ATVI,2003-04-22,1.81,1.92,1.8,1.89
ATVI,2003-04-23,1.88,1.98,1.87,1.95
ATVI,2003-04-24,1.97,1.98,1.91,1.95
ATVI,2003-04-25,1.96,1.96,1.91,1.93
ATVI,2003-04-28,1.91,1.98,1.88,1.97
ATVI,2003-04-29,1.96,1.96,1.89,1.91
ATVI,2003-04-30,1.91,1.95,1.9,1.91
ATVI,2003-05-01,1.92,1.99,1.91,1.96
ATVI,2003-05-02,1.96,2.03,1.96,2.01
ATVI,2003-05-05,2.12,2.16,2.07,2.1
ATVI,2003-05-06,2.19,2.28,2.15,2.21
ATVI,2003-05-07,2.26,2.3,2.18,2.26
ATVI,2003-05-08,2.23,2.3,2.18,2.2
ATVI,2003-05-09,2.22,2.22,2.08,2.11
ATVI,2003-05-12,2.11,2.15,2.09,2.11
ATVI,2003-05-13,2.11,2.14,2.08,2.11
ATVI,2003-05-14,2.1,2.14,2.1,2.11
ATVI,2003-05-15,2.13,2.15,2.09,2.11
ATVI,2003-05-16,2.11,2.12,2.07,2.08
ATVI,2003-05-19,2.01,2.02,1.96,1.99
ATVI,2003-05-20,1.98,2.01,1.96,1.97
ATVI,2003-05-21,1.99,2.01,1.97,1.99
ATVI,2003-05-22,1.99,2.01,1.98,2.0
ATVI,2003-05-23,2.01,2.03,2.0,2.02
ATVI,2003-05-27,2.01,2.06,2.0,2.06
ATVI,2003-05-28,2.07,2.09,2.04,2.08
ATVI,2003-05-29,2.07,2.1,2.04,2.07
ATVI,2003-05-30,2.06,2.12,2.06,2.12
ATVI,2003-06-02,2.12,2.17,2.11,2.11
ATVI,2003-06-03,2.11,2.14,2.07,2.13
ATVI,2003-06-04,2.14,2.21,2.13,2.19
ATVI,2003-06-05,2.19,2.24,2.18,2.24
ATVI,2003-06-06,2.26,2.39,2.22,2.26
ATVI,2003-06-09,2.28,2.3,2.16,2.19
ATVI,2003-06-10,2.22,2.25,2.17,2.24
ATVI,2003-06-11,2.24,2.3,2.21,2.3
ATVI,2003-06-12,2.27,2.31,2.25,2.3
ATVI,2003-06-13,2.31,2.33,2.28,2.29
ATVI,2003-06-16,2.32,2.34,2.25,2.33
ATVI,2003-06-17,2.38,2.53,2.35,2.44
ATVI,2003-06-18,2.43,2.48,2.37,2.45
ATVI,2003-06-19,2.45,2.46,2.35,2.38
ATVI,2003-06-20,2.37,2.43,2.37,2.4
ATVI,2003-06-23,2.36,2.39,2.29,2.32
ATVI,2003-06-24,2.31,2.35,2.27,2.29
ATVI,2003-06-25,2.3,2.4,2.29,2.39
ATVI,2003-06-26,2.4,2.45,2.39,2.43
ATVI,2003-06-27,2.44,2.47,2.42,2.44
ATVI,2003-06-30,2.43,2.47,2.41,2.41
ATVI,2003-07-01,2.41,2.42,2.37,2.41
ATVI,2003-07-02,2.42,2.46,2.4,2.41
ATVI,2003-07-03,2.41,2.46,2.4,2.41
ATVI,2003-07-07,2.43,2.49,2.42,2.47
ATVI,2003-07-08,2.46,2.51,2.46,2.5
ATVI,2003-07-09,2.49,2.51,2.46,2.5
ATVI,2003-07-10,2.42,2.51,2.42,2.48
ATVI,2003-07-11,2.47,2.5,2.42,2.46
ATVI,2003-07-14,2.47,2.49,2.4,2.44
ATVI,2003-07-15,2.46,2.47,2.43,2.44
ATVI,2003-07-16,2.44,2.49,2.39,2.43
ATVI,2003-07-17,2.4,2.4,2.32,2.33
ATVI,2003-07-18,2.3,2.38,2.3,2.34
ATVI,2003-07-21,2.16,2.27,2.1,2.12
ATVI,2003-07-22,2.17,2.25,2.13,2.22
ATVI,2003-07-23,2.1,2.19,2.03,2.13
ATVI,2003-07-24,2.15,2.28,2.12,2.19
ATVI,2003-07-25,2.2,2.21,2.13,2.19
ATVI,2003-07-28,2.2,2.25,2.17,2.22
ATVI,2003-07-29,2.22,2.25,2.18,2.22
ATVI,2003-07-30,2.24,2.25,2.18,2.18
ATVI,2003-07-31,2.2,2.25,2.18,2.21
ATVI,2003-08-01,2.21,2.22,2.15,2.19
ATVI,2003-08-04,2.19,2.22,2.13,2.18
ATVI,2003-08-05,2.18,2.19,2.13,2.14
ATVI,2003-08-06,2.14,2.18,2.11,2.14
ATVI,2003-08-07,2.12,2.15,2.11,2.11
ATVI,2003-08-08,2.1,2.13,2.1,2.1
ATVI,2003-08-11,2.11,2.15,2.09,2.13
ATVI,2003-08-12,2.13,2.14,2.1,2.14
ATVI,2003-08-13,2.13,2.16,2.12,2.13
ATVI,2003-08-14,2.14,2.17,2.13,2.17
ATVI,2003-08-15,2.17,2.21,2.16,2.18
ATVI,2003-08-18,2.21,2.37,2.21,2.29
ATVI,2003-08-19,2.3,2.35,2.23,2.34
ATVI,2003-08-20,2.3,2.33,2.28,2.31
ATVI,2003-08-21,2.28,2.35,2.28,2.31
ATVI,2003-08-22,2.32,2.38,2.3,2.34
ATVI,2003-08-25,2.36,2.37,2.34,2.36
ATVI,2003-08-26,2.33,2.38,2.3,2.37
ATVI,2003-08-27,2.37,2.39,2.35,2.38
ATVI,2003-08-28,2.38,2.39,2.35,2.37
ATVI,2003-08-29,2.37,2.45,2.37,2.42
ATVI,2003-09-02,2.42,2.5,2.41,2.48
ATVI,2003-09-03,2.53,2.65,2.5,2.53
ATVI,2003-09-04,2.52,2.53,2.44,2.49
ATVI,2003-09-05,2.48,2.54,2.44,2.45
ATVI,2003-09-08,2.47,2.59,2.47,2.56
ATVI,2003-09-09,2.61,2.69,2.56,2.61
ATVI,2003-09-10,2.6,2.62,2.52,2.52
ATVI,2003-09-11,2.53,2.54,2.46,2.49
ATVI,2003-09-12,2.33,2.39,2.3,2.35
ATVI,2003-09-15,2.32,2.38,2.32,2.37
ATVI,2003-09-16,2.38,2.41,2.34,2.37
ATVI,2003-09-17,2.41,2.42,2.37,2.4
ATVI,2003-09-18,2.41,2.41,2.3,2.34
ATVI,2003-09-19,2.34,2.37,2.25,2.27
ATVI,2003-09-22,2.24,2.25,2.2,2.23
ATVI,2003-09-23,2.27,2.3,2.2,2.25
ATVI,2003-09-24,2.27,2.35,2.26,2.27
ATVI,2003-09-25,2.29,2.29,2.15,2.15
ATVI,2003-09-26,2.14,2.2,2.14,2.15
ATVI,2003-09-29,2.16,2.25,2.16,2.24
ATVI,2003-09-30,2.23,2.27,2.2,2.24
ATVI,2003-10-01,2.24,2.34,2.17,2.33
ATVI,2003-10-02,2.33,2.35,2.3,2.34
ATVI,2003-10-03,2.36,2.4,2.33,2.37
ATVI,2003-10-06,2.35,2.46,2.35,2.44
ATVI,2003-10-07,2.42,2.54,2.42,2.5
ATVI,2003-10-08,2.51,2.51,2.43,2.45
ATVI,2003-10-09,2.51,2.51,2.45,2.47
ATVI,2003-10-10,2.44,2.51,2.44,2.49
ATVI,2003-10-13,2.5,2.55,2.48,2.55
ATVI,2003-10-14,2.55,2.64,2.55,2.62
ATVI,2003-10-15,2.66,2.67,2.57,2.58
ATVI,2003-10-16,2.58,2.64,2.57,2.62
ATVI,2003-10-17,2.62,2.64,2.55,2.55
ATVI,2003-10-20,2.57,2.6,2.54,2.57
ATVI,2003-10-21,2.55,2.66,2.52,2.64
ATVI,2003-10-22,2.55,2.61,2.49,2.54
ATVI,2003-10-23,2.45,2.58,2.37,2.53
ATVI,2003-10-24,2.51,2.55,2.48,2.52
ATVI,2003-10-27,2.53,2.61,2.51,2.51
ATVI,2003-10-28,2.55,2.61,2.5,2.59
ATVI,2003-10-29,2.59,2.66,2.54,2.64
ATVI,2003-10-30,2.65,2.82,2.64,2.78
ATVI,2003-10-31,3.02,3.05,2.83,2.83
ATVI,2003-11-03,2.77,2.88,2.76,2.87
ATVI,2003-11-04,2.86,2.91,2.81,2.87
ATVI,2003-11-05,2.81,2.92,2.81,2.84
ATVI,2003-11-06,2.85,2.87,2.79,2.81
ATVI,2003-11-07,2.86,2.99,2.78,2.92
ATVI,2003-11-10,2.87,2.94,2.83,2.92
ATVI,2003-11-11,2.86,2.94,2.86,2.93
ATVI,2003-11-12,2.94,3.11,2.93,3.1
ATVI,2003-11-13,3.05,3.08,2.96,3.02
ATVI,2003-11-14,3.0,3.07,2.92,2.92
ATVI,2003-11-17,2.9,2.91,2.83,2.87
ATVI,2003-11-18,2.85,2.86,2.72,2.73
ATVI,2003-11-19,2.7,2.81,2.69,2.79
ATVI,2003-11-20,2.75,2.97,2.74,2.84
ATVI,2003-11-21,2.86,2.89,2.84,2.86
ATVI,2003-11-24,2.87,2.92,2.83,2.89
ATVI,2003-11-25,2.89,2.94,2.85,2.87
ATVI,2003-11-26,2.9,2.92,2.86,2.87
ATVI,2003-11-28,2.87,2.89,2.86,2.88
ATVI,2003-12-01,2.92,2.97,2.9,2.93
ATVI,2003-12-02,2.92,2.94,2.83,2.83
ATVI,2003-12-03,2.85,2.88,2.79,2.81
ATVI,2003-12-04,2.86,2.95,2.8,2.94
ATVI,2003-12-05,2.94,2.95,2.86,2.93
ATVI,2003-12-08,2.91,2.95,2.87,2.91
ATVI,2003-12-09,2.92,2.93,2.74,2.75
ATVI,2003-12-10,2.77,2.89,2.74,2.8
ATVI,2003-12-11,2.8,2.84,2.78,2.84
ATVI,2003-12-12,2.84,2.94,2.84,2.94
ATVI,2003-12-15,2.98,3.01,2.8,2.82
ATVI,2003-12-16,2.92,3.19,2.91,3.09
ATVI,2003-12-17,3.08,3.11,3.01,3.08
ATVI,2003-12-18,3.35,3.56,3.3,3.56
ATVI,2003-12-19,3.53,3.55,3.28,3.46
ATVI,2003-12-22,3.45,3.46,3.35,3.43
ATVI,2003-12-23,3.42,3.5,3.4,3.5
ATVI,2003-12-24,3.47,3.55,3.46,3.51
ATVI,2003-12-26,3.49,3.54,3.47,3.5
ATVI,2003-12-29,3.49,3.56,3.47,3.52
ATVI,2003-12-30,3.53,3.58,3.44,3.46
ATVI,2003-12-31,3.48,3.54,3.41,3.41
ATVI,2004-01-02,3.43,3.58,3.43,3.52
ATVI,2004-01-05,3.53,3.56,3.49,3.5
ATVI,2004-01-06,3.5,3.58,3.4,3.52
ATVI,2004-01-07,3.56,3.62,3.4,3.45
ATVI,2004-01-08,3.49,3.53,3.38,3.46
ATVI,2004-01-09,3.45,3.54,3.38,3.43
ATVI,2004-01-12,3.43,3.43,3.36,3.38
ATVI,2004-01-13,3.39,3.39,3.2,3.26
ATVI,2004-01-14,3.49,3.61,3.4,3.53
ATVI,2004-01-15,3.52,3.58,3.43,3.45
ATVI,2004-01-16,3.51,3.56,3.47,3.49
ATVI,2004-01-20,3.49,3.6,3.49,3.5
ATVI,2004-01-21,3.52,3.56,3.44,3.5
ATVI,2004-01-22,3.5,3.56,3.45,3.5
ATVI,2004-01-23,3.52,3.57,3.45,3.49
ATVI,2004-01-26,3.5,3.5,3.36,3.43
ATVI,2004-01-27,3.42,3.47,3.33,3.37
ATVI,2004-01-28,3.37,3.48,3.3,3.38
ATVI,2004-01-29,3.61,3.63,3.37,3.47
ATVI,2004-01-30,3.52,3.58,3.47,3.54
ATVI,2004-02-02,3.52,3.57,3.48,3.56
ATVI,2004-02-03,3.53,3.58,3.52,3.55
ATVI,2004-02-04,3.55,3.56,3.42,3.44
ATVI,2004-02-05,3.44,3.55,3.41,3.52
ATVI,2004-02-06,3.56,3.7,3.54,3.68
ATVI,2004-02-09,3.7,3.74,3.63,3.72
ATVI,2004-02-10,3.65,3.78,3.64,3.75
ATVI,2004-02-11,3.77,3.87,3.76,3.85
ATVI,2004-02-12,3.85,3.86,3.75,3.78
ATVI,2004-02-13,3.87,3.91,3.75,3.83
ATVI,2004-02-17,3.93,3.96,3.86,3.93
ATVI,2004-02-18,3.97,4.05,3.94,3.98
ATVI,2004-02-19,4.02,4.08,3.93,3.93
ATVI,2004-02-20,3.95,3.97,3.89,3.91
ATVI,2004-02-23,3.9,3.95,3.76,3.78
ATVI,2004-02-24,3.76,3.91,3.76,3.84
ATVI,2004-02-25,3.87,3.94,3.85,3.9
ATVI,2004-02-26,3.9,3.95,3.86,3.92
ATVI,2004-02-27,3.91,3.94,3.87,3.94
ATVI,2004-03-01,3.95,3.97,3.88,3.97
ATVI,2004-03-02,3.95,4.03,3.91,3.95
ATVI,2004-03-03,3.94,4.04,3.91,4.03
ATVI,2004-03-04,4.01,4.06,3.96,4.01
ATVI,2004-03-05,3.98,4.05,3.93,4.02
ATVI,2004-03-08,3.99,4.06,3.75,3.92
ATVI,2004-03-09,3.98,3.99,3.84,3.94
ATVI,2004-03-10,3.95,3.99,3.89,3.89
ATVI,2004-03-11,3.86,3.88,3.72,3.75
ATVI,2004-03-12,3.78,3.87,3.75,3.83
ATVI,2004-03-15,3.8,3.84,3.73,3.77
ATVI,2004-03-16,3.88,3.95,3.71,3.77
ATVI,2004-03-17,3.82,3.97,3.79,3.94
ATVI,2004-03-18,3.86,3.94,3.8,3.87
ATVI,2004-03-19,3.93,4.0,3.83,3.96
ATVI,2004-03-22,3.99,3.99,3.76,3.85
ATVI,2004-03-23,3.87,3.97,3.85,3.89
ATVI,2004-03-24,3.89,3.92,3.79,3.83
ATVI,2004-03-25,4.06,4.36,3.91,4.26
ATVI,2004-03-26,4.26,4.39,4.22,4.3
ATVI,2004-03-29,4.34,4.43,4.29,4.38
ATVI,2004-03-30,4.33,4.5,4.26,4.43
ATVI,2004-03-31,4.5,4.55,4.36,4.45
ATVI,2004-04-01,4.42,4.52,4.39,4.51
ATVI,2004-04-02,4.55,4.69,4.52,4.6
ATVI,2004-04-05,4.62,4.71,4.58,4.64
ATVI,2004-04-06,4.64,4.72,4.55,4.72
ATVI,2004-04-07,4.75,4.81,4.59,4.66
ATVI,2004-04-08,4.75,4.78,4.66,4.68
ATVI,2004-04-12,4.76,4.77,4.69,4.72
ATVI,2004-04-13,4.75,4.77,4.49,4.53
ATVI,2004-04-14,4.42,4.67,4.41,4.51
ATVI,2004-04-15,4.56,4.56,4.29,4.42
ATVI,2004-04-16,4.43,4.5,4.32,4.45
ATVI,2004-04-19,4.46,4.53,4.39,4.51
ATVI,2004-04-20,4.55,4.57,4.37,4.4
ATVI,2004-04-21,4.44,4.45,4.29,4.42
ATVI,2004-04-22,4.44,4.55,4.38,4.51
ATVI,2004-04-23,4.62,4.62,4.41,4.51
ATVI,2004-04-26,4.51,4.53,4.32,4.39
ATVI,2004-04-27,4.37,4.42,4.24,4.4
ATVI,2004-04-28,4.4,4.42,4.29,4.35
ATVI,2004-04-29,4.33,4.35,3.87,4.03
ATVI,2004-04-30,4.25,4.3,4.15,4.24
ATVI,2004-05-03,4.26,4.36,4.2,4.28
ATVI,2004-05-04,4.28,4.42,4.28,4.36
ATVI,2004-05-05,4.36,4.41,4.3,4.35
ATVI,2004-05-06,4.35,4.48,4.22,4.41
ATVI,2004-05-07,4.18,4.37,4.17,4.31
ATVI,2004-05-10,4.31,4.4,4.22,4.34
ATVI,2004-05-11,4.4,4.42,4.05,4.2
ATVI,2004-05-12,4.16,4.19,3.97,4.13
ATVI,2004-05-13,4.15,4.22,4.09,4.16
ATVI,2004-05-14,4.15,4.16,4.01,4.04
ATVI,2004-05-17,3.96,4.13,3.88,4.06
ATVI,2004-05-18,4.11,4.16,3.98,4.01
ATVI,2004-05-19,4.01,4.18,4.01,4.06
ATVI,2004-05-20,4.06,4.22,4.05,4.15
ATVI,2004-05-21,4.19,4.22,4.13,4.18
ATVI,2004-05-24,4.32,4.35,4.22,4.23
ATVI,2004-05-25,4.22,4.36,4.15,4.35
ATVI,2004-05-26,4.36,4.47,4.3,4.47
ATVI,2004-05-27,4.51,4.52,4.39,4.47
ATVI,2004-05-28,4.47,4.49,4.4,4.45
ATVI,2004-06-01,4.46,4.52,4.39,4.47
ATVI,2004-06-02,4.47,4.57,4.42,4.53
ATVI,2004-06-03,4.56,4.56,4.43,4.43
ATVI,2004-06-04,4.5,4.6,4.44,4.54
ATVI,2004-06-07,4.64,4.73,4.61,4.7
ATVI,2004-06-08,4.7,4.77,4.64,4.71
ATVI,2004-06-09,4.71,4.72,4.57,4.59
ATVI,2004-06-10,4.61,4.67,4.53,4.54
ATVI,2004-06-14,4.52,4.54,4.4,4.41
ATVI,2004-06-15,4.48,4.55,4.47,4.51
ATVI,2004-06-16,4.58,4.58,4.44,4.49
ATVI,2004-06-17,4.5,4.5,4.44,4.44
ATVI,2004-06-18,4.32,4.47,4.31,4.33
ATVI,2004-06-21,4.33,4.42,4.21,4.23
ATVI,2004-06-22,3.98,4.24,3.94,4.19
ATVI,2004-06-23,4.09,4.23,4.09,4.2
ATVI,2004-06-24,4.2,4.29,4.19,4.26
ATVI,2004-06-25,4.22,4.63,4.21,4.33
ATVI,2004-06-28,4.38,4.5,4.38,4.43
ATVI,2004-06-29,4.47,4.5,4.4,4.46
ATVI,2004-06-30,4.46,4.48,4.36,4.47
ATVI,2004-07-01,4.49,4.5,4.36,4.38
ATVI,2004-07-02,4.4,4.42,4.27,4.38
ATVI,2004-07-06,4.35,4.37,4.2,4.26
ATVI,2004-07-07,4.29,4.35,4.25,4.28
ATVI,2004-07-08,4.25,4.25,4.11,4.13
ATVI,2004-07-09,4.13,4.22,4.12,4.18
ATVI,2004-07-12,4.17,4.28,4.1,4.25
ATVI,2004-07-13,4.24,4.28,4.22,4.23
ATVI,2004-07-14,4.21,4.43,4.19,4.38
ATVI,2004-07-15,4.41,4.5,4.38,4.45
ATVI,2004-07-16,4.44,4.51,4.39,4.41
ATVI,2004-07-19,4.44,4.47,4.29,4.35
ATVI,2004-07-20,4.33,4.46,4.28,4.44
ATVI,2004-07-21,4.53,4.61,4.19,4.19
ATVI,2004-07-22,4.07,4.28,4.02,4.21
ATVI,2004-07-23,4.2,4.2,3.91,3.95
ATVI,2004-07-26,3.95,4.05,3.87,3.89
ATVI,2004-07-27,3.88,4.06,3.88,4.03
ATVI,2004-07-28,4.02,4.08,3.94,4.04
ATVI,2004-07-29,4.05,4.09,4.01,4.07
ATVI,2004-07-30,4.05,4.18,3.97,4.12
ATVI,2004-08-02,4.06,4.15,4.02,4.15
ATVI,2004-08-03,4.16,4.16,4.07,4.08
ATVI,2004-08-04,4.06,4.12,4.01,4.04
ATVI,2004-08-05,4.07,4.12,4.01,4.04
ATVI,2004-08-06,4.05,4.06,3.92,3.93
ATVI,2004-08-09,3.95,4.0,3.89,3.91
ATVI,2004-08-10,3.91,3.91,3.69,3.77
ATVI,2004-08-11,3.72,3.72,3.42,3.6
ATVI,2004-08-12,3.7,3.77,3.59,3.59
ATVI,2004-08-13,3.61,3.72,3.61,3.69
ATVI,2004-08-16,3.71,3.8,3.69,3.76
ATVI,2004-08-17,3.8,3.9,3.79,3.87
ATVI,2004-08-18,3.76,3.95,3.74,3.94
ATVI,2004-08-19,3.93,3.95,3.89,3.92
ATVI,2004-08-20,3.92,4.04,3.9,4.0
ATVI,2004-08-23,4.02,4.03,3.92,3.92
ATVI,2004-08-24,3.97,3.97,3.86,3.89
ATVI,2004-08-25,3.88,4.06,3.87,4.05
ATVI,2004-08-26,4.03,4.1,4.01,4.08
ATVI,2004-08-27,4.1,4.11,4.06,4.08
ATVI,2004-08-30,4.07,4.08,4.02,4.03
ATVI,2004-08-31,4.01,4.06,3.99,4.05
ATVI,2004-09-01,4.05,4.05,3.88,3.91
ATVI,2004-09-02,3.86,3.93,3.86,3.91
ATVI,2004-09-03,3.91,3.92,3.79,3.84
ATVI,2004-09-07,3.87,3.89,3.64,3.68
ATVI,2004-09-08,3.68,3.72,3.62,3.64
ATVI,2004-09-09,3.66,3.7,3.57,3.68
ATVI,2004-09-10,3.72,3.96,3.71,3.96
ATVI,2004-09-13,3.96,3.99,3.91,3.92
ATVI,2004-09-14,3.91,3.91,3.72,3.78
ATVI,2004-09-15,3.8,3.82,3.75,3.77
ATVI,2004-09-16,3.79,3.8,3.73,3.78
ATVI,2004-09-17,3.77,3.83,3.71,3.73
ATVI,2004-09-20,3.73,3.84,3.69,3.81
ATVI,2004-09-21,3.82,3.87,3.77,3.83
ATVI,2004-09-22,3.84,3.85,3.68,3.7
ATVI,2004-09-23,3.73,3.74,3.6,3.69
ATVI,2004-09-24,3.69,3.76,3.67,3.75
ATVI,2004-09-27,3.71,3.75,3.65,3.71
ATVI,2004-09-28,3.71,3.8,3.69,3.78
ATVI,2004-09-29,3.79,3.82,3.75,3.79
ATVI,2004-09-30,3.81,3.91,3.79,3.9
ATVI,2004-10-01,3.91,3.93,3.72,3.8
ATVI,2004-10-04,3.78,3.8,3.67,3.7
ATVI,2004-10-05,3.71,3.75,3.64,3.67
ATVI,2004-10-06,3.66,3.73,3.63,3.73
ATVI,2004-10-07,3.73,3.73,3.65,3.68
ATVI,2004-10-08,3.68,3.71,3.59,3.61
ATVI,2004-10-11,3.64,3.65,3.58,3.6
ATVI,2004-10-12,3.59,3.63,3.55,3.59
ATVI,2004-10-13,3.61,3.64,3.57,3.57
ATVI,2004-10-14,3.59,3.62,3.56,3.59
ATVI,2004-10-15,3.61,3.64,3.51,3.56
ATVI,2004-10-18,3.56,3.64,3.52,3.61
ATVI,2004-10-19,3.69,3.74,3.66,3.68
ATVI,2004-10-20,3.66,3.73,3.55,3.68
ATVI,2004-10-21,3.7,3.76,3.69,3.7
ATVI,2004-10-22,3.72,3.73,3.64,3.66
ATVI,2004-10-25,3.68,3.72,3.6,3.68
ATVI,2004-10-26,3.68,3.73,3.66,3.71
ATVI,2004-10-27,3.91,4.0,3.84,3.95
ATVI,2004-10-28,3.96,4.04,3.94,4.02
ATVI,2004-10-29,4.0,4.07,3.95,4.07
ATVI,2004-11-01,4.05,4.08,4.02,4.02
ATVI,2004-11-02,4.03,4.18,4.02,4.15
ATVI,2004-11-03,4.22,4.22,4.16,4.19
ATVI,2004-11-04,4.22,4.34,4.16,4.33
ATVI,2004-11-05,4.44,4.44,4.26,4.33
ATVI,2004-11-08,4.42,4.42,4.27,4.33
ATVI,2004-11-09,4.26,4.32,4.2,4.29
ATVI,2004-11-10,4.23,4.43,4.23,4.43
ATVI,2004-11-11,4.42,4.51,4.41,4.49
ATVI,2004-11-12,4.49,4.56,4.42,4.55
ATVI,2004-11-15,4.57,4.64,4.51,4.6
ATVI,2004-11-16,4.57,4.59,4.51,4.55
ATVI,2004-11-17,4.57,4.65,4.57,4.63
ATVI,2004-11-18,4.61,4.67,4.56,4.67
ATVI,2004-11-19,4.5,4.61,4.4,4.43
ATVI,2004-11-22,4.42,4.49,4.39,4.47
ATVI,2004-11-23,4.49,4.59,4.45,4.5
ATVI,2004-11-24,4.52,4.56,4.44,4.47
ATVI,2004-11-26,4.47,4.49,4.44,4.46
ATVI,2004-11-29,4.47,4.52,4.42,4.47
ATVI,2004-11-30,4.45,4.5,4.4,4.42
ATVI,2004-12-01,4.39,4.52,4.36,4.49
ATVI,2004-12-02,4.48,4.67,4.47,4.66
ATVI,2004-12-03,4.64,4.94,4.63,4.92
ATVI,2004-12-06,5.0,5.0,4.87,4.98
ATVI,2004-12-07,4.92,4.95,4.7,4.73
ATVI,2004-12-08,4.82,4.82,4.64,4.74
ATVI,2004-12-09,4.63,4.77,4.61,4.69
ATVI,2004-12-10,4.6,5.02,4.56,4.99
ATVI,2004-12-13,5.07,5.34,5.04,5.25
ATVI,2004-12-14,5.27,5.28,5.16,5.22
ATVI,2004-12-15,5.27,5.28,5.19,5.24
ATVI,2004-12-16,5.62,5.77,5.39,5.48
ATVI,2004-12-17,5.4,5.45,5.28,5.41
ATVI,2004-12-20,5.42,5.44,5.29,5.34
ATVI,2004-12-21,5.34,5.43,5.32,5.42
ATVI,2004-12-22,5.45,5.48,5.38,5.46
ATVI,2004-12-23,5.46,5.52,5.45,5.52
ATVI,2004-12-27,5.55,5.56,5.43,5.52
ATVI,2004-12-28,5.52,5.62,5.48,5.57
ATVI,2004-12-29,5.64,5.67,5.51,5.65
ATVI,2004-12-30,5.62,5.68,5.55,5.64
ATVI,2004-12-31,5.67,5.71,5.61,5.68
ATVI,2005-01-03,5.67,5.69,5.46,5.52
ATVI,2005-01-04,5.58,5.58,5.3,5.38
ATVI,2005-01-05,5.32,5.5,5.3,5.46
ATVI,2005-01-06,5.46,5.5,5.37,5.38
ATVI,2005-01-07,5.39,5.41,5.17,5.2
ATVI,2005-01-10,5.12,5.32,5.1,5.25
ATVI,2005-01-11,5.3,5.64,5.25,5.61
ATVI,2005-01-12,5.62,5.65,5.48,5.55
ATVI,2005-01-13,5.55,6.02,5.53,5.96
ATVI,2005-01-14,6.0,6.26,6.0,6.15
ATVI,2005-01-18,6.16,6.29,6.09,6.25
ATVI,2005-01-19,6.23,6.27,5.99,6.07
ATVI,2005-01-20,6.09,6.09,5.93,6.03
ATVI,2005-01-21,6.03,6.12,5.96,6.06
ATVI,2005-01-24,6.09,6.11,5.88,5.91
ATVI,2005-01-25,5.91,6.03,5.91,6.0
ATVI,2005-01-26,6.05,6.25,5.99,6.22
ATVI,2005-01-27,6.25,6.3,6.16,6.24
ATVI,2005-01-28,6.28,6.28,6.09,6.21
ATVI,2005-01-31,6.26,6.38,6.19,6.36
ATVI,2005-02-01,6.38,6.38,6.26,6.31
ATVI,2005-02-02,6.53,6.7,6.47,6.62
ATVI,2005-02-03,6.53,6.61,6.47,6.6
ATVI,2005-02-04,6.6,6.69,6.56,6.69
ATVI,2005-02-07,6.65,6.82,6.65,6.77
ATVI,2005-02-08,6.8,7.02,6.75,6.94
ATVI,2005-02-09,6.94,6.96,6.69,6.72
ATVI,2005-02-10,5.89,5.99,5.66,5.74
ATVI,2005-02-11,5.71,5.87,5.53,5.82
ATVI,2005-02-14,5.75,6.04,5.74,6.02
ATVI,2005-02-15,6.04,6.13,5.99,6.07
ATVI,2005-02-16,6.07,6.15,6.02,6.12
ATVI,2005-02-17,6.14,6.2,6.03,6.06
ATVI,2005-02-18,6.09,6.15,6.03,6.06
ATVI,2005-02-22,6.0,6.17,5.99,6.03
ATVI,2005-02-23,6.02,6.14,6.0,6.08
ATVI,2005-02-24,6.1,6.15,6.0,6.11
ATVI,2005-02-25,6.14,6.2,6.11,6.17
ATVI,2005-02-28,6.15,6.25,6.13,6.15
ATVI,2005-03-01,6.18,6.31,6.15,6.3
ATVI,2005-03-02,6.32,6.45,6.24,6.42
ATVI,2005-03-03,6.45,6.51,6.38,6.4
ATVI,2005-03-04,6.47,6.5,6.28,6.5
ATVI,2005-03-07,6.5,6.68,6.47,6.62
ATVI,2005-03-08,6.64,6.64,6.49,6.51
ATVI,2005-03-09,6.48,6.61,6.42,6.42
ATVI,2005-03-10,6.47,6.49,6.33,6.37
ATVI,2005-03-11,6.37,6.48,6.37,6.46
ATVI,2005-03-14,6.47,6.57,6.46,6.48
ATVI,2005-03-15,6.48,6.61,6.44,6.47
ATVI,2005-03-16,6.49,6.59,6.42,6.44
ATVI,2005-03-17,6.42,6.57,6.42,6.47
ATVI,2005-03-18,6.5,6.54,6.45,6.48
ATVI,2005-03-21,6.53,6.54,6.43,6.47
ATVI,2005-03-22,6.14,6.39,6.12,6.33
ATVI,2005-03-23,6.35,6.44,6.24,6.38
ATVI,2005-03-24,6.42,6.45,6.18,6.19
ATVI,2005-03-28,6.2,6.24,5.95,6.06
ATVI,2005-03-29,6.01,6.06,5.79,5.84
ATVI,2005-03-30,5.86,5.88,5.53,5.73
ATVI,2005-03-31,5.73,5.76,5.49,5.55
ATVI,2005-04-01,5.62,5.79,5.58,5.78
ATVI,2005-04-04,5.78,5.81,5.62,5.77
ATVI,2005-04-05,5.8,5.82,5.7,5.7
ATVI,2005-04-06,5.7,5.75,5.68,5.72
ATVI,2005-04-07,5.72,5.89,5.69,5.87
ATVI,2005-04-08,5.9,5.95,5.81,5.85
ATVI,2005-04-11,5.85,5.88,5.74,5.85
ATVI,2005-04-12,5.86,6.0,5.83,5.96
ATVI,2005-04-13,5.95,6.0,5.82,5.85
ATVI,2005-04-14,5.93,5.96,5.67,5.68
ATVI,2005-04-15,5.74,5.94,5.72,5.78
ATVI,2005-04-18,5.8,5.82,5.63,5.7
ATVI,2005-04-19,5.74,5.81,5.68,5.78
ATVI,2005-04-20,5.75,5.81,5.59,5.59
ATVI,2005-04-21,5.64,5.67,5.51,5.66
ATVI,2005-04-22,5.68,5.68,5.44,5.49
ATVI,2005-04-25,5.51,5.74,5.49,5.73
ATVI,2005-04-26,5.73,5.78,5.64,5.67
ATVI,2005-04-27,5.67,5.67,5.45,5.59
ATVI,2005-04-28,5.55,5.59,5.41,5.45
ATVI,2005-04-29,5.45,5.53,5.32,5.42
ATVI,2005-05-02,5.47,5.53,5.4,5.52
ATVI,2005-05-03,5.54,5.7,5.53,5.7
ATVI,2005-05-04,5.53,5.65,5.51,5.58
ATVI,2005-05-05,5.57,5.73,5.49,5.64
ATVI,2005-05-06,5.56,6.06,5.55,5.97
ATVI,2005-05-09,6.0,6.0,5.76,5.8
ATVI,2005-05-10,5.79,5.81,5.73,5.79
ATVI,2005-05-11,5.83,5.83,5.64,5.7
ATVI,2005-05-12,5.67,5.74,5.62,5.65
ATVI,2005-05-13,5.76,5.82,5.6,5.66
ATVI,2005-05-16,5.67,5.76,5.64,5.76
ATVI,2005-05-17,5.84,5.99,5.82,5.92
ATVI,2005-05-18,5.95,6.02,5.73,5.93
ATVI,2005-05-19,5.96,5.96,5.76,5.83
ATVI,2005-05-20,5.85,5.95,5.74,5.87
ATVI,2005-05-23,5.89,5.89,5.78,5.84
ATVI,2005-05-24,5.83,5.85,5.74,5.79
ATVI,2005-05-25,5.79,5.79,5.66,5.71
ATVI,2005-05-26,5.73,5.78,5.68,5.72
ATVI,2005-05-27,5.72,5.81,5.69,5.77
ATVI,2005-05-31,5.79,5.94,5.76,5.93
ATVI,2005-06-01,5.88,6.0,5.82,5.95
ATVI,2005-06-02,5.95,5.96,5.91,5.94
ATVI,2005-06-03,5.9,5.96,5.83,5.85
ATVI,2005-06-06,5.87,6.17,5.85,6.14
ATVI,2005-06-07,6.14,6.28,6.11,6.12
ATVI,2005-06-08,6.16,6.16,5.96,6.05
ATVI,2005-06-09,6.09,6.36,6.05,6.35
ATVI,2005-06-10,6.37,6.49,6.29,6.43
ATVI,2005-06-13,6.42,6.62,6.39,6.49
ATVI,2005-06-14,6.59,6.63,6.42,6.44
ATVI,2005-06-15,6.51,6.56,6.42,6.51
ATVI,2005-06-16,6.5,6.64,6.49,6.59
ATVI,2005-06-17,6.57,6.64,6.53,6.59
ATVI,2005-06-20,6.54,6.63,6.54,6.6
ATVI,2005-06-21,6.6,6.68,6.57,6.66
ATVI,2005-06-22,6.68,6.69,6.64,6.68
ATVI,2005-06-23,6.69,6.94,6.63,6.66
ATVI,2005-06-24,6.56,6.58,6.3,6.33
ATVI,2005-06-27,6.3,6.4,6.21,6.29
ATVI,2005-06-28,6.31,6.37,6.26,6.36
ATVI,2005-06-29,6.33,6.42,6.3,6.32
ATVI,2005-06-30,6.36,6.37,6.16,6.2
ATVI,2005-07-01,6.26,6.26,6.14,6.15
ATVI,2005-07-05,6.12,6.17,6.03,6.15
ATVI,2005-07-06,6.13,6.36,6.07,6.26
ATVI,2005-07-07,6.16,6.43,6.12,6.42
ATVI,2005-07-08,6.45,6.56,6.38,6.5
ATVI,2005-07-11,6.53,6.63,6.51,6.59
ATVI,2005-07-12,6.56,6.75,6.54,6.7
ATVI,2005-07-13,6.72,6.78,6.65,6.75
ATVI,2005-07-14,6.79,6.84,6.75,6.79
ATVI,2005-07-15,6.76,6.9,6.76,6.77
ATVI,2005-07-18,6.75,6.76,6.68,6.76
ATVI,2005-07-19,6.75,6.79,6.71,6.78
ATVI,2005-07-20,6.75,6.87,6.71,6.83
ATVI,2005-07-21,6.84,6.95,6.78,6.85
ATVI,2005-07-22,6.88,6.92,6.84,6.92
ATVI,2005-07-25,6.92,6.95,6.85,6.9
ATVI,2005-07-26,6.93,6.97,6.83,6.9
ATVI,2005-07-27,6.94,7.2,6.89,7.2
ATVI,2005-07-28,7.23,7.23,7.11,7.11
ATVI,2005-07-29,7.03,7.76,7.02,7.63
ATVI,2005-08-01,7.58,7.65,7.47,7.55
ATVI,2005-08-02,7.56,7.76,7.52,7.68
ATVI,2005-08-03,7.67,7.88,7.67,7.77
ATVI,2005-08-04,7.76,7.82,7.66,7.74
ATVI,2005-08-05,7.72,7.79,7.63,7.64
ATVI,2005-08-08,7.65,7.78,7.64,7.69
ATVI,2005-08-09,7.7,7.76,7.64,7.65
ATVI,2005-08-10,7.7,7.72,7.48,7.5
ATVI,2005-08-11,7.47,7.5,7.33,7.45
ATVI,2005-08-12,7.39,7.41,7.3,7.36
ATVI,2005-08-15,7.65,7.8,7.58,7.61
ATVI,2005-08-16,7.62,7.67,7.48,7.5
ATVI,2005-08-17,7.48,7.7,7.47,7.61
ATVI,2005-08-18,7.57,7.65,7.51,7.54
ATVI,2005-08-19,7.53,7.61,7.5,7.51
ATVI,2005-08-22,7.58,7.61,7.44,7.5
ATVI,2005-08-23,7.47,7.69,7.47,7.61
ATVI,2005-08-24,7.63,8.0,7.62,7.9
ATVI,2005-08-25,7.91,7.94,7.81,7.85
ATVI,2005-08-26,7.82,7.89,7.77,7.84
ATVI,2005-08-29,7.87,8.06,7.78,8.03
ATVI,2005-08-30,7.97,8.17,7.94,8.0
ATVI,2005-08-31,8.0,8.38,7.96,8.38
ATVI,2005-09-01,8.32,8.57,8.32,8.51
ATVI,2005-09-02,8.53,8.59,8.48,8.53
ATVI,2005-09-06,8.56,8.62,8.52,8.61
ATVI,2005-09-07,8.65,8.65,8.3,8.32
ATVI,2005-09-08,8.27,8.28,8.11,8.11
ATVI,2005-09-09,7.92,8.32,7.66,8.29
ATVI,2005-09-12,8.4,8.5,8.35,8.45
ATVI,2005-09-13,8.41,8.56,8.39,8.44
ATVI,2005-09-14,8.44,8.57,8.41,8.43
ATVI,2005-09-15,8.34,8.52,8.22,8.24
ATVI,2005-09-16,8.22,8.27,8.12,8.16
ATVI,2005-09-19,8.3,8.36,8.15,8.24
ATVI,2005-09-20,8.17,8.21,7.68,7.78
ATVI,2005-09-21,7.74,7.76,7.35,7.37
ATVI,2005-09-22,7.32,7.46,7.19,7.35
ATVI,2005-09-23,7.35,7.57,7.31,7.49
ATVI,2005-09-26,7.5,7.57,7.42,7.44
ATVI,2005-09-27,7.43,7.57,7.41,7.5
ATVI,2005-09-28,7.52,7.63,7.38,7.41
ATVI,2005-09-29,7.39,7.67,7.27,7.66
ATVI,2005-09-30,7.71,7.72,7.56,7.67
ATVI,2005-10-03,7.64,7.91,7.61,7.76
ATVI,2005-10-04,7.73,7.78,7.56,7.59
ATVI,2005-10-05,7.54,7.69,7.32,7.41
ATVI,2005-10-06,7.44,7.57,7.37,7.43
ATVI,2005-10-07,7.46,7.5,7.27,7.33
ATVI,2005-10-10,7.33,7.39,7.16,7.23
ATVI,2005-10-11,7.27,7.33,7.1,7.21
ATVI,2005-10-12,7.24,7.48,7.11,7.15
ATVI,2005-10-13,7.18,7.41,7.13,7.37
ATVI,2005-10-14,7.51,7.85,7.51,7.71
ATVI,2005-10-17,7.71,7.77,7.64,7.68
ATVI,2005-10-18,7.69,7.81,7.68,7.77
ATVI,2005-10-19,7.76,7.99,7.72,7.96
ATVI,2005-10-20,7.93,8.04,7.68,7.75
ATVI,2005-10-21,7.77,8.12,7.73,7.95
ATVI,2005-10-24,7.93,8.24,7.93,8.13
ATVI,2005-10-25,8.23,8.25,7.99,8.07
ATVI,2005-10-26,8.06,8.15,7.76,7.76
ATVI,2005-10-27,7.74,7.84,7.61,7.62
ATVI,2005-10-28,7.68,7.93,7.6,7.77
ATVI,2005-10-31,7.75,7.89,7.71,7.89
ATVI,2005-11-01,7.82,8.11,7.8,8.1
ATVI,2005-11-02,8.12,8.62,8.09,8.4
ATVI,2005-11-03,8.48,9.0,8.48,8.69
ATVI,2005-11-04,8.99,9.0,8.56,8.71
ATVI,2005-11-07,8.69,8.77,8.6,8.7
ATVI,2005-11-08,8.72,8.72,8.52,8.61
ATVI,2005-11-09,8.6,8.64,8.41,8.43
ATVI,2005-11-10,8.48,8.5,8.32,8.45
ATVI,2005-11-11,8.47,8.67,8.31,8.35
ATVI,2005-11-14,8.37,8.61,8.35,8.55
ATVI,2005-11-15,9.02,9.02,8.38,8.38
ATVI,2005-11-16,8.5,8.54,8.25,8.44
ATVI,2005-11-17,8.35,8.44,8.11,8.12
ATVI,2005-11-18,7.62,7.76,7.47,7.59
ATVI,2005-11-21,7.59,7.66,7.38,7.43
ATVI,2005-11-22,7.2,7.37,7.05,7.34
ATVI,2005-11-23,7.43,7.47,7.3,7.36
ATVI,2005-11-25,7.36,7.36,7.2,7.36
ATVI,2005-11-28,7.38,7.46,7.08,7.1
ATVI,2005-11-29,7.07,7.11,6.83,6.91
ATVI,2005-11-30,6.82,6.89,6.64,6.66
ATVI,2005-12-01,6.7,6.72,6.57,6.61
ATVI,2005-12-02,6.66,6.76,6.62,6.68
ATVI,2005-12-05,6.78,6.78,6.47,6.59
ATVI,2005-12-06,6.61,6.84,6.61,6.79
ATVI,2005-12-07,6.91,6.95,6.65,6.74
ATVI,2005-12-08,6.82,6.89,6.7,6.71
ATVI,2005-12-09,6.84,6.97,6.8,6.94
ATVI,2005-12-12,7.12,7.16,6.81,6.86
ATVI,2005-12-13,6.89,6.91,6.76,6.79
ATVI,2005-12-14,6.95,7.32,6.84,7.15
ATVI,2005-12-15,6.65,6.95,6.5,6.57
ATVI,2005-12-16,6.62,6.8,6.52,6.73
ATVI,2005-12-19,6.7,6.76,6.6,6.61
ATVI,2005-12-20,6.63,6.7,6.5,6.51
ATVI,2005-12-21,6.56,6.93,6.55,6.8
ATVI,2005-12-22,6.79,6.9,6.75,6.82
ATVI,2005-12-23,6.8,6.85,6.72,6.76
ATVI,2005-12-27,6.79,6.82,6.62,6.64
ATVI,2005-12-28,6.73,6.83,6.64,6.8
ATVI,2005-12-29,6.84,7.11,6.79,6.99
ATVI,2005-12-30,6.95,6.97,6.82,6.87
ATVI,2006-01-03,6.89,7.05,6.7,6.97
ATVI,2006-01-04,6.97,7.1,6.85,7.05
ATVI,2006-01-05,7.22,7.28,7.07,7.11
ATVI,2006-01-06,7.14,7.47,7.07,7.45
ATVI,2006-01-09,7.32,7.53,7.22,7.38
ATVI,2006-01-10,7.28,7.5,7.28,7.39
ATVI,2006-01-11,7.37,7.97,7.32,7.84
ATVI,2006-01-12,7.82,7.93,7.7,7.74
ATVI,2006-01-13,7.75,7.75,7.43,7.45
ATVI,2006-01-17,7.36,7.43,7.24,7.26
ATVI,2006-01-18,7.18,7.41,7.16,7.18
ATVI,2006-01-19,7.18,7.36,7.03,7.28
ATVI,2006-01-20,7.26,7.29,6.95,7.01
ATVI,2006-01-23,7.09,7.09,6.99,6.99
ATVI,2006-01-24,7.01,7.04,6.89,7.03
ATVI,2006-01-25,7.05,7.07,6.84,6.89
ATVI,2006-01-26,6.9,7.09,6.87,7.05
ATVI,2006-01-27,7.07,7.14,6.89,6.99
ATVI,2006-01-30,7.03,7.03,6.85,7.0
ATVI,2006-01-31,6.97,7.22,6.89,7.17
ATVI,2006-02-01,7.11,7.28,6.97,7.1
ATVI,2006-02-02,7.08,7.11,6.92,6.97
ATVI,2006-02-03,6.93,7.25,6.88,7.04
ATVI,2006-02-06,7.08,7.27,7.0,7.18
ATVI,2006-02-07,6.81,7.22,6.7,6.78
ATVI,2006-02-08,6.78,6.78,6.64,6.75
ATVI,2006-02-09,6.74,6.8,6.38,6.45
ATVI,2006-02-10,6.41,6.57,6.32,6.47
ATVI,2006-02-13,6.49,6.64,6.45,6.53
ATVI,2006-02-14,6.53,6.54,6.33,6.34
ATVI,2006-02-15,6.32,6.35,6.16,6.24
ATVI,2006-02-16,6.3,6.3,6.01,6.07
ATVI,2006-02-17,6.05,6.26,6.03,6.09
ATVI,2006-02-21,6.12,6.16,6.01,6.05
ATVI,2006-02-22,6.07,6.22,6.02,6.08
ATVI,2006-02-23,6.09,6.09,6.01,6.02
ATVI,2006-02-24,6.01,6.14,5.97,6.11
ATVI,2006-02-27,6.15,6.41,6.14,6.38
ATVI,2006-02-28,6.38,6.39,6.14,6.25
ATVI,2006-03-01,6.26,6.37,6.19,6.34
ATVI,2006-03-02,6.32,6.39,6.24,6.28
ATVI,2006-03-03,6.24,6.37,6.23,6.3
ATVI,2006-03-06,6.26,6.28,6.07,6.08
ATVI,2006-03-07,6.07,6.11,6.03,6.09
ATVI,2006-03-08,6.07,6.16,6.03,6.05
ATVI,2006-03-09,6.05,6.12,6.03,6.07
ATVI,2006-03-10,6.05,6.06,5.91,5.95
ATVI,2006-03-13,5.96,6.33,5.96,6.3
ATVI,2006-03-14,6.28,6.69,6.25,6.61
ATVI,2006-03-15,6.9,7.0,6.82,6.97
ATVI,2006-03-16,7.01,7.03,6.86,6.9
ATVI,2006-03-17,6.97,7.05,6.87,7.03
ATVI,2006-03-20,7.05,7.08,6.98,7.04
ATVI,2006-03-21,7.03,7.24,7.0,7.03
ATVI,2006-03-22,6.95,7.13,6.91,7.07
ATVI,2006-03-23,7.05,7.11,6.92,6.93
ATVI,2006-03-24,6.93,7.01,6.86,6.89
ATVI,2006-03-27,6.89,7.04,6.88,7.01
ATVI,2006-03-28,7.02,7.09,6.91,6.95
ATVI,2006-03-29,6.94,7.05,6.91,6.99
ATVI,2006-03-30,7.01,7.02,6.91,6.99
ATVI,2006-03-31,7.01,7.01,6.81,6.89
ATVI,2006-04-03,6.95,7.01,6.84,6.89
ATVI,2006-04-04,6.91,6.99,6.76,6.81
ATVI,2006-04-05,6.82,6.82,6.68,6.74
ATVI,2006-04-06,6.74,6.76,6.66,6.74
ATVI,2006-04-07,6.78,6.87,6.7,6.76
ATVI,2006-04-10,6.79,6.8,6.51,6.57
ATVI,2006-04-11,6.59,6.66,6.47,6.55
ATVI,2006-04-12,6.58,6.78,6.51,6.65
ATVI,2006-04-13,6.64,6.78,6.61,6.66
ATVI,2006-04-17,6.64,6.75,6.44,6.45
ATVI,2006-04-18,6.68,7.01,6.62,6.8
ATVI,2006-04-19,6.76,6.91,6.76,6.84
ATVI,2006-04-20,6.8,6.95,6.78,6.94
ATVI,2006-04-21,6.95,6.95,6.8,6.82
ATVI,2006-04-24,6.81,6.88,6.61,6.74
ATVI,2006-04-25,6.72,6.88,6.72,6.8
ATVI,2006-04-26,6.83,6.97,6.73,6.76
ATVI,2006-04-27,6.71,7.01,6.7,6.95
ATVI,2006-04-28,6.99,7.11,6.84,7.09
ATVI,2006-05-01,7.11,7.11,6.72,6.76
ATVI,2006-05-02,6.78,6.84,6.62,6.71
ATVI,2006-05-03,6.68,6.88,6.57,6.82
ATVI,2006-05-04,6.55,6.82,6.47,6.55
ATVI,2006-05-05,6.91,7.55,6.9,7.38
ATVI,2006-05-08,7.49,7.49,7.18,7.24
ATVI,2006-05-09,7.28,7.49,7.25,7.46
ATVI,2006-05-10,7.45,7.45,7.18,7.2
ATVI,2006-05-11,7.2,7.22,6.92,6.95
ATVI,2006-05-12,6.91,6.91,6.66,6.7
ATVI,2006-05-15,6.67,6.76,6.63,6.7
ATVI,2006-05-16,6.63,6.81,6.57,6.61
ATVI,2006-05-17,6.61,6.68,6.39,6.48
ATVI,2006-05-18,6.45,6.49,6.3,6.3
ATVI,2006-05-19,6.36,6.38,6.07,6.11
ATVI,2006-05-22,6.2,6.43,5.93,6.03
ATVI,2006-05-23,6.18,6.3,6.11,6.11
ATVI,2006-05-24,6.11,6.26,6.05,6.09
ATVI,2006-05-25,6.12,6.42,6.12,6.42
ATVI,2006-05-26,6.36,6.5,6.31,6.37
ATVI,2006-05-30,6.43,6.5,6.22,6.28
ATVI,2006-05-31,6.32,6.54,6.28,6.54
ATVI,2006-06-01,6.51,6.56,6.33,6.51
ATVI,2006-06-02,6.55,6.61,6.4,6.51
ATVI,2006-06-05,6.51,6.53,6.23,6.26
ATVI,2006-06-06,6.26,6.38,6.12,6.18
ATVI,2006-06-07,6.16,6.33,6.14,6.16
ATVI,2006-06-08,6.12,6.25,5.95,6.14
ATVI,2006-06-09,6.13,6.24,6.07,6.11
ATVI,2006-06-12,6.12,6.12,5.78,5.8
ATVI,2006-06-13,5.77,5.93,5.66,5.82
ATVI,2006-06-14,5.78,5.81,5.57,5.66
ATVI,2006-06-15,5.67,5.88,5.65,5.75
ATVI,2006-06-16,5.73,5.9,5.72,5.79
ATVI,2006-06-19,5.7,5.72,5.38,5.57
ATVI,2006-06-20,5.63,5.75,5.5,5.51
ATVI,2006-06-21,5.53,5.71,5.49,5.61
ATVI,2006-06-22,5.57,5.7,5.55,5.68
ATVI,2006-06-23,5.64,5.74,5.51,5.7
ATVI,2006-06-26,5.73,5.75,5.65,5.68
ATVI,2006-06-27,5.7,5.72,5.5,5.53
ATVI,2006-06-28,5.54,5.54,5.36,5.38
ATVI,2006-06-29,5.45,5.76,5.43,5.74
ATVI,2006-06-30,5.72,5.75,5.6,5.69
ATVI,2006-07-03,5.64,5.86,5.64,5.84
ATVI,2006-07-05,5.82,5.84,5.59,5.6
ATVI,2006-07-06,5.62,5.7,5.58,5.62
ATVI,2006-07-07,5.57,5.61,5.41,5.41
ATVI,2006-07-10,5.43,5.5,5.31,5.36
ATVI,2006-07-11,5.32,5.4,5.24,5.36
ATVI,2006-07-12,5.38,5.49,5.27,5.44
ATVI,2006-07-13,5.45,5.55,5.36,5.45
ATVI,2006-07-14,5.6,5.71,5.49,5.64
ATVI,2006-07-17,5.61,5.66,5.53,5.61
ATVI,2006-07-18,5.65,5.87,5.63,5.8
ATVI,2006-07-19,5.82,6.15,5.8,6.05
ATVI,2006-07-20,6.03,6.11,5.95,6.04
ATVI,2006-07-21,6.0,6.06,5.86,5.9
ATVI,2006-07-24,5.93,5.96,5.86,5.94
ATVI,2006-07-25,5.94,6.09,5.89,6.04
ATVI,2006-07-26,6.02,6.29,6.02,6.19
ATVI,2006-07-27,6.21,6.29,6.14,6.16
ATVI,2006-07-28,6.22,6.27,6.15,6.24
ATVI,2006-07-31,6.1,6.16,5.84,5.97
ATVI,2006-08-01,5.84,5.95,5.74,5.8
ATVI,2006-08-02,5.82,6.24,5.82,6.13
ATVI,2006-08-03,6.1,6.3,5.95,6.22
ATVI,2006-08-04,6.8,6.87,6.36,6.4
ATVI,2006-08-07,6.35,6.4,6.14,6.26
ATVI,2006-08-08,6.28,6.39,6.18,6.3
ATVI,2006-08-09,6.37,6.47,6.18,6.2
ATVI,2006-08-10,6.2,6.47,6.18,6.45
ATVI,2006-08-11,6.45,6.5,6.32,6.47
ATVI,2006-08-14,6.54,6.54,6.37,6.39
ATVI,2006-08-15,6.54,6.59,6.42,6.57
ATVI,2006-08-16,6.59,6.82,6.51,6.8
ATVI,2006-08-17,6.78,7.09,6.7,6.99
ATVI,2006-08-18,6.98,7.05,6.84,6.97
ATVI,2006-08-21,6.97,6.97,6.74,6.78
ATVI,2006-08-22,6.82,6.94,6.75,6.78
ATVI,2006-08-23,6.76,6.8,6.39,6.49
ATVI,2006-08-24,6.56,6.63,6.41,6.47
ATVI,2006-08-25,6.43,6.57,6.43,6.47
ATVI,2006-08-28,6.45,6.6,6.45,6.55
ATVI,2006-08-29,6.51,6.6,6.36,6.51
ATVI,2006-08-30,6.53,6.55,6.43,6.52
ATVI,2006-08-31,6.55,6.59,6.41,6.45
ATVI,2006-09-01,6.47,6.65,6.45,6.56
ATVI,2006-09-05,6.57,6.58,6.36,6.51
ATVI,2006-09-06,6.39,6.55,6.28,6.34
ATVI,2006-09-07,6.32,6.43,6.26,6.32
ATVI,2006-09-08,6.35,6.7,6.35,6.58
ATVI,2006-09-11,6.59,6.66,6.39,6.62
ATVI,2006-09-12,6.64,6.99,6.61,6.96
ATVI,2006-09-13,6.95,7.02,6.85,6.91
ATVI,2006-09-14,6.91,7.25,6.88,7.15
ATVI,2006-09-15,7.24,7.24,7.03,7.06
ATVI,2006-09-18,7.05,7.14,6.95,6.97
ATVI,2006-09-19,6.97,7.13,6.93,7.05
ATVI,2006-09-20,7.11,7.43,7.06,7.39
ATVI,2006-09-21,7.44,7.53,7.35,7.45
ATVI,2006-09-22,7.49,7.53,7.32,7.33
ATVI,2006-09-25,7.36,7.44,7.14,7.38
ATVI,2006-09-26,7.45,7.84,7.39,7.78
ATVI,2006-09-27,7.78,8.0,7.73,7.78
ATVI,2006-09-28,7.78,7.82,7.52,7.61
ATVI,2006-09-29,7.6,7.7,7.52,7.55
ATVI,2006-10-02,7.49,7.57,7.29,7.35
ATVI,2006-10-03,7.35,7.55,7.26,7.5
ATVI,2006-10-04,7.45,7.57,7.39,7.57
ATVI,2006-10-05,7.53,7.61,7.38,7.47
ATVI,2006-10-06,7.48,7.57,7.36,7.51
ATVI,2006-10-09,7.48,7.7,7.45,7.67
ATVI,2006-10-10,7.72,7.72,7.49,7.55
ATVI,2006-10-11,7.51,7.61,7.35,7.51
ATVI,2006-10-12,7.52,7.7,7.44,7.64
ATVI,2006-10-13,7.7,8.02,7.68,7.93
ATVI,2006-10-16,7.93,7.96,7.65,7.76
ATVI,2006-10-17,7.73,7.78,7.56,7.63
ATVI,2006-10-18,7.68,7.8,7.59,7.66
ATVI,2006-10-19,7.66,7.76,7.57,7.62
ATVI,2006-10-20,7.62,7.66,7.5,7.63
ATVI,2006-10-23,7.66,7.76,7.51,7.64
ATVI,2006-10-24,7.63,7.63,7.39,7.41
ATVI,2006-10-25,7.42,7.43,7.11,7.14
ATVI,2006-10-26,7.65,7.88,7.4,7.81
ATVI,2006-10-27,7.84,7.91,7.61,7.66
ATVI,2006-10-30,7.59,7.8,7.59,7.74
ATVI,2006-10-31,7.75,7.85,7.59,7.71
ATVI,2006-11-01,7.72,7.81,7.57,7.66
ATVI,2006-11-02,7.62,7.81,7.61,7.75
ATVI,2006-11-03,7.97,8.12,7.9,7.93
ATVI,2006-11-06,8.0,8.05,7.84,7.85
ATVI,2006-11-07,7.83,7.89,7.78,7.82
ATVI,2006-11-08,8.07,8.09,7.93,7.93
ATVI,2006-11-09,8.01,8.04,7.88,7.91
ATVI,2006-11-10,7.93,8.22,7.89,8.2
ATVI,2006-11-13,8.32,8.39,8.1,8.11
ATVI,2006-11-14,8.11,8.23,8.02,8.22
ATVI,2006-11-15,8.2,8.39,8.2,8.32
ATVI,2006-11-16,8.27,8.36,8.23,8.3
ATVI,2006-11-17,8.24,8.25,8.07,8.14
ATVI,2006-11-20,8.19,8.31,8.1,8.31
ATVI,2006-11-21,8.28,8.44,8.19,8.44
ATVI,2006-11-22,8.36,8.62,8.36,8.6
ATVI,2006-11-24,8.5,8.62,8.47,8.52
ATVI,2006-11-27,8.51,8.57,8.15,8.2
ATVI,2006-11-28,8.19,8.29,8.07,8.13
ATVI,2006-11-29,8.2,8.32,8.08,8.29
ATVI,2006-11-30,8.27,8.59,8.27,8.5
ATVI,2006-12-01,8.49,8.6,8.41,8.57
ATVI,2006-12-04,8.57,8.75,8.57,8.74
ATVI,2006-12-05,8.82,8.9,8.74,8.8
ATVI,2006-12-06,8.8,8.9,8.65,8.77
ATVI,2006-12-07,8.86,8.94,8.75,8.76
ATVI,2006-12-08,8.87,9.1,8.81,8.93
ATVI,2006-12-11,8.9,8.99,8.75,8.97
ATVI,2006-12-12,8.81,8.93,8.7,8.77
ATVI,2006-12-13,8.81,8.89,8.68,8.75
ATVI,2006-12-14,8.73,8.99,8.73,8.76
ATVI,2006-12-15,8.79,8.95,8.73,8.75
ATVI,2006-12-18,8.76,8.85,8.36,8.48
ATVI,2006-12-19,8.4,8.62,8.26,8.49
ATVI,2006-12-20,8.52,8.56,8.4,8.43
ATVI,2006-12-21,8.44,8.49,8.35,8.43
ATVI,2006-12-22,8.3,8.48,8.27,8.44
ATVI,2006-12-26,8.44,8.52,8.43,8.51
ATVI,2006-12-27,8.55,8.73,8.51,8.67
ATVI,2006-12-28,8.62,8.75,8.6,8.69
ATVI,2006-12-29,8.68,8.82,8.6,8.62
ATVI,2007-01-03,8.78,8.94,8.32,8.58
ATVI,2007-01-04,8.57,8.69,8.4,8.65
ATVI,2007-01-05,8.65,8.65,8.38,8.6
ATVI,2007-01-08,8.56,8.69,8.43,8.6
ATVI,2007-01-09,8.64,8.77,8.49,8.59
ATVI,2007-01-10,8.51,8.8,8.51,8.77
ATVI,2007-01-11,9.04,9.27,8.93,9.22
ATVI,2007-01-12,9.12,9.27,8.98,9.04
ATVI,2007-01-16,9.06,9.26,9.05,9.22
ATVI,2007-01-17,9.18,9.4,9.18,9.32
ATVI,2007-01-18,9.32,9.34,8.89,8.93
ATVI,2007-01-19,8.87,8.91,8.81,8.87
ATVI,2007-01-22,8.88,8.88,8.56,8.73
ATVI,2007-01-23,8.7,8.92,8.68,8.77
ATVI,2007-01-24,8.81,9.11,8.8,9.06
ATVI,2007-01-25,9.03,9.06,8.48,8.56
ATVI,2007-01-26,8.85,8.86,8.3,8.41
ATVI,2007-01-29,8.37,8.8,8.34,8.64
ATVI,2007-01-30,8.65,8.68,8.35,8.36
ATVI,2007-01-31,8.26,8.52,8.25,8.51
ATVI,2007-02-01,8.49,8.62,8.42,8.54
ATVI,2007-02-02,8.68,8.82,8.56,8.69
ATVI,2007-02-05,8.65,8.65,8.36,8.52
ATVI,2007-02-06,8.53,8.54,8.3,8.39
ATVI,2007-02-07,8.43,8.56,8.32,8.42
ATVI,2007-02-08,8.48,8.55,8.02,8.22
ATVI,2007-02-09,8.28,8.3,8.15,8.23
ATVI,2007-02-12,8.2,8.24,8.1,8.13
ATVI,2007-02-13,8.19,8.26,8.15,8.25
ATVI,2007-02-14,8.25,8.55,8.24,8.52
ATVI,2007-02-15,8.5,8.57,8.47,8.55
ATVI,2007-02-16,8.55,8.76,8.48,8.64
ATVI,2007-02-20,8.54,8.84,8.5,8.78
ATVI,2007-02-21,8.81,8.82,8.61,8.73
ATVI,2007-02-22,8.71,8.89,8.69,8.82
ATVI,2007-02-23,8.85,8.95,8.78,8.86
ATVI,2007-02-26,8.96,8.96,8.77,8.79
ATVI,2007-02-27,8.7,8.74,8.4,8.51
ATVI,2007-02-28,8.47,8.56,8.3,8.36
ATVI,2007-03-01,8.17,8.51,8.05,8.39
ATVI,2007-03-02,8.31,8.37,8.16,8.18
ATVI,2007-03-05,8.13,8.28,8.02,8.19
ATVI,2007-03-06,8.3,8.43,8.25,8.34
ATVI,2007-03-07,8.31,8.44,8.19,8.28
ATVI,2007-03-08,8.4,8.72,8.35,8.58
ATVI,2007-03-09,8.77,8.85,8.53,8.64
ATVI,2007-03-12,8.65,8.76,8.59,8.64
ATVI,2007-03-13,8.56,8.65,8.41,8.43
ATVI,2007-03-14,8.4,8.54,8.27,8.48
ATVI,2007-03-15,8.45,8.56,8.32,8.41
ATVI,2007-03-16,8.44,8.66,8.4,8.53
ATVI,2007-03-19,8.62,8.99,8.62,8.77
ATVI,2007-03-20,8.75,8.88,8.69,8.84
ATVI,2007-03-21,8.85,9.1,8.76,9.06
ATVI,2007-03-22,9.11,9.15,8.97,9.12
ATVI,2007-03-23,9.18,9.23,9.03,9.07
ATVI,2007-03-26,9.06,9.1,8.9,9.04
ATVI,2007-03-27,9.22,9.25,9.02,9.06
ATVI,2007-03-28,8.98,9.6,8.97,9.51
ATVI,2007-03-29,9.56,9.58,9.33,9.41
ATVI,2007-03-30,9.4,9.5,9.3,9.47
ATVI,2007-04-02,9.52,9.53,9.27,9.4
ATVI,2007-04-03,9.45,9.7,9.44,9.56
ATVI,2007-04-04,9.56,9.65,9.5,9.65
ATVI,2007-04-05,9.66,9.71,9.47,9.59
ATVI,2007-04-09,9.61,9.69,9.55,9.6
ATVI,2007-04-10,9.65,9.88,9.6,9.74
ATVI,2007-04-11,9.73,9.83,9.57,9.77
ATVI,2007-04-12,9.78,10.02,9.78,9.97
ATVI,2007-04-13,9.97,9.98,9.77,9.94
ATVI,2007-04-16,9.98,10.22,9.97,10.19
ATVI,2007-04-17,10.16,10.42,10.12,10.35
ATVI,2007-04-18,10.35,10.37,10.19,10.26
ATVI,2007-04-19,10.18,10.21,10.07,10.12
ATVI,2007-04-20,10.43,10.48,10.15,10.27
ATVI,2007-04-23,10.37,10.46,10.28,10.34
ATVI,2007-04-24,10.34,10.4,10.22,10.4
ATVI,2007-04-25,10.41,10.41,10.22,10.39
ATVI,2007-04-26,10.3,10.48,10.27,10.39
ATVI,2007-04-27,10.38,10.44,10.18,10.19
ATVI,2007-04-30,10.19,10.23,9.95,10.0
ATVI,2007-05-01,10.05,10.16,9.97,10.13
ATVI,2007-05-02,10.13,10.43,10.07,10.43
ATVI,2007-05-03,10.3,10.5,10.15,10.48
ATVI,2007-05-04,10.5,10.72,10.48,10.64
ATVI,2007-05-07,10.55,10.6,9.73,10.09
ATVI,2007-05-08,10.1,10.19,9.93,10.09
ATVI,2007-05-09,9.99,10.12,9.86,10.06
ATVI,2007-05-10,10.03,10.2,9.88,9.9
ATVI,2007-05-11,9.86,9.9,9.59,9.78
ATVI,2007-05-14,9.86,9.97,9.47,9.54
ATVI,2007-05-15,9.56,9.56,9.36,9.4
ATVI,2007-05-16,9.45,9.53,9.31,9.47
ATVI,2007-05-17,9.45,9.56,9.32,9.48
ATVI,2007-05-18,9.53,9.73,9.48,9.63
ATVI,2007-05-21,9.7,9.76,9.56,9.68
ATVI,2007-05-22,9.68,9.73,9.52,9.56
ATVI,2007-05-23,9.58,9.63,9.49,9.52
ATVI,2007-05-24,9.53,9.56,9.17,9.22
ATVI,2007-05-25,9.23,9.53,9.16,9.43
ATVI,2007-05-29,9.41,9.64,9.36,9.56
ATVI,2007-05-30,9.55,9.74,9.48,9.73
ATVI,2007-05-31,9.72,9.9,9.62,9.9
ATVI,2007-06-01,9.94,10.12,9.33,9.44
ATVI,2007-06-04,9.45,9.61,9.27,9.56
ATVI,2007-06-05,9.51,9.79,9.5,9.76
ATVI,2007-06-06,9.75,9.8,9.6,9.78
ATVI,2007-06-07,9.55,9.74,9.21,9.23
ATVI,2007-06-08,9.25,9.34,9.15,9.27
ATVI,2007-06-11,9.23,9.43,9.22,9.36
ATVI,2007-06-12,9.26,9.36,9.21,9.25
ATVI,2007-06-13,9.35,9.37,9.18,9.27
ATVI,2007-06-14,9.22,9.7,9.22,9.66
ATVI,2007-06-15,9.75,9.86,9.44,9.56
ATVI,2007-06-18,9.52,9.8,9.52,9.79
ATVI,2007-06-19,9.73,9.75,9.56,9.61
ATVI,2007-06-20,9.61,9.62,9.39,9.4
ATVI,2007-06-21,9.4,9.52,9.27,9.51
ATVI,2007-06-22,9.51,9.51,9.34,9.35
ATVI,2007-06-25,9.36,9.48,9.23,9.32
ATVI,2007-06-26,9.31,9.32,9.21,9.25
ATVI,2007-06-27,9.16,9.42,9.08,9.41
ATVI,2007-06-28,9.41,9.46,9.31,9.44
ATVI,2007-06-29,9.45,9.5,9.27,9.34
ATVI,2007-07-02,9.32,9.5,9.32,9.41
ATVI,2007-07-03,9.46,9.49,9.39,9.43
ATVI,2007-07-05,9.4,9.43,9.11,9.38
ATVI,2007-07-06,9.31,9.35,9.03,9.28
ATVI,2007-07-09,9.28,9.37,9.15,9.2
ATVI,2007-07-10,9.46,9.63,9.31,9.59
ATVI,2007-07-11,9.47,9.68,9.44,9.62
ATVI,2007-07-12,9.65,9.73,9.61,9.65
ATVI,2007-07-13,9.62,9.67,9.49,9.51
ATVI,2007-07-16,9.45,9.53,9.31,9.35
ATVI,2007-07-17,9.31,9.38,9.08,9.16
ATVI,2007-07-18,9.15,9.18,8.94,9.1
ATVI,2007-07-19,9.15,9.34,9.11,9.24
ATVI,2007-07-20,9.25,9.26,9.05,9.1
ATVI,2007-07-23,9.14,9.16,9.03,9.06
ATVI,2007-07-24,9.03,9.27,9.0,9.07
ATVI,2007-07-25,9.15,9.2,9.0,9.12
ATVI,2007-07-26,8.99,9.09,8.77,8.91
ATVI,2007-07-27,8.97,9.0,8.65,8.66
ATVI,2007-07-30,8.66,8.73,8.47,8.69
ATVI,2007-07-31,8.7,8.79,8.5,8.56
ATVI,2007-08-01,8.69,8.85,8.55,8.72
ATVI,2007-08-02,8.76,9.16,8.75,9.15
ATVI,2007-08-03,9.05,9.75,9.01,9.42
ATVI,2007-08-06,9.46,9.83,9.45,9.83
ATVI,2007-08-07,9.77,9.85,9.52,9.63
ATVI,2007-08-08,9.65,9.81,9.26,9.43
ATVI,2007-08-09,9.24,9.39,8.98,9.09
ATVI,2007-08-10,9.06,9.24,8.77,9.06
ATVI,2007-08-13,9.15,9.38,9.08,9.31
ATVI,2007-08-14,9.39,9.7,9.33,9.66
ATVI,2007-08-15,9.69,9.69,9.16,9.19
ATVI,2007-08-16,9.13,9.19,8.8,9.01
ATVI,2007-08-17,9.11,9.3,9.01,9.11
ATVI,2007-08-20,9.12,9.19,8.95,9.07
ATVI,2007-08-21,8.95,9.12,8.88,9.11
ATVI,2007-08-22,9.15,9.22,8.91,9.05
ATVI,2007-08-23,9.18,9.35,8.98,9.28
ATVI,2007-08-24,9.35,9.62,9.28,9.56
ATVI,2007-08-27,9.55,9.55,9.4,9.5
ATVI,2007-08-28,9.44,9.5,9.19,9.19
ATVI,2007-08-29,9.22,9.45,9.2,9.44
ATVI,2007-08-30,9.38,9.63,9.38,9.52
ATVI,2007-08-31,9.59,9.75,9.52,9.74
ATVI,2007-09-04,9.73,9.99,9.65,9.93
ATVI,2007-09-05,9.88,9.95,9.72,9.8
ATVI,2007-09-06,9.79,9.9,9.66,9.81
ATVI,2007-09-07,9.68,9.74,9.33,9.4
ATVI,2007-09-10,9.46,9.75,9.44,9.68
ATVI,2007-09-11,9.75,10.06,9.68,9.95
ATVI,2007-09-12,9.91,10.16,9.89,10.09
ATVI,2007-09-13,10.2,10.22,9.98,9.98
ATVI,2007-09-14,10.0,10.1,9.87,9.99
ATVI,2007-09-17,9.97,10.18,9.82,10.01
ATVI,2007-09-18,10.09,10.42,10.01,10.4
ATVI,2007-09-19,10.48,10.74,10.43,10.52
ATVI,2007-09-20,10.55,10.71,10.37,10.48
ATVI,2007-09-21,10.6,10.69,10.42,10.47
ATVI,2007-09-24,10.55,10.55,10.11,10.38
ATVI,2007-09-25,10.31,10.7,10.2,10.65
ATVI,2007-09-26,10.67,10.82,10.48,10.55
ATVI,2007-09-27,10.59,10.74,10.48,10.73
ATVI,2007-09-28,10.75,10.95,10.68,10.8
ATVI,2007-10-01,10.81,11.15,10.75,11.1
ATVI,2007-10-02,11.05,11.26,10.99,11.13
ATVI,2007-10-03,11.14,11.26,11.11,11.23
ATVI,2007-10-04,11.23,11.44,11.19,11.37
ATVI,2007-10-05,11.43,11.5,11.31,11.35
ATVI,2007-10-08,11.31,11.45,11.31,11.45
ATVI,2007-10-09,11.5,11.79,11.47,11.77
ATVI,2007-10-10,11.8,11.83,11.35,11.56
ATVI,2007-10-11,11.61,11.65,11.07,11.24
ATVI,2007-10-12,11.38,11.5,11.31,11.43
ATVI,2007-10-15,11.44,11.44,11.16,11.3
ATVI,2007-10-16,11.29,11.4,11.16,11.19
ATVI,2007-10-17,11.32,11.47,10.97,11.21
ATVI,2007-10-18,11.23,11.38,11.12,11.3
ATVI,2007-10-19,11.34,11.36,10.98,11.0
ATVI,2007-10-22,10.96,11.5,10.81,11.49
ATVI,2007-10-23,11.51,11.62,11.2,11.43
ATVI,2007-10-24,11.35,11.43,10.89,11.18
ATVI,2007-10-25,11.48,11.77,11.3,11.47
ATVI,2007-10-26,11.65,11.88,11.54,11.84
ATVI,2007-10-29,11.86,12.0,11.52,11.61
ATVI,2007-10-30,11.53,11.68,11.29,11.48
ATVI,2007-10-31,11.6,11.83,11.49,11.82
ATVI,2007-11-01,11.69,11.95,11.47,11.51
ATVI,2007-11-02,11.73,11.93,11.43,11.52
ATVI,2007-11-05,11.4,11.61,11.25,11.45
ATVI,2007-11-06,11.43,11.51,10.8,11.27
ATVI,2007-11-07,11.15,11.24,10.72,10.75
ATVI,2007-11-08,10.72,11.02,10.45,10.85
ATVI,2007-11-09,10.65,10.77,10.3,10.35
ATVI,2007-11-12,10.35,10.55,10.18,10.18
ATVI,2007-11-13,10.26,10.51,10.15,10.49
ATVI,2007-11-14,10.53,10.57,10.32,10.36
ATVI,2007-11-15,10.33,10.52,10.24,10.38
ATVI,2007-11-16,10.14,10.19,9.94,10.09
ATVI,2007-11-19,10.0,10.5,10.0,10.19
ATVI,2007-11-20,10.2,10.46,9.5,9.79
ATVI,2007-11-21,9.64,9.68,9.4,9.46
ATVI,2007-11-23,9.5,9.88,9.48,9.74
ATVI,2007-11-26,9.74,9.87,9.43,9.47
ATVI,2007-11-27,10.5,10.81,10.4,10.77
ATVI,2007-11-28,11.07,11.5,11.0,11.29
ATVI,2007-11-29,11.29,11.32,10.98,10.98
ATVI,2007-11-30,11.15,11.24,10.93,11.07
ATVI,2007-12-03,13.35,13.36,12.35,12.48
ATVI,2007-12-04,12.66,13.52,12.64,13.37
ATVI,2007-12-05,13.48,13.5,13.13,13.29
ATVI,2007-12-06,13.33,13.4,12.99,13.07
ATVI,2007-12-07,13.13,13.44,13.04,13.4
ATVI,2007-12-10,13.38,13.55,13.29,13.49
ATVI,2007-12-11,13.5,13.59,13.1,13.18
ATVI,2007-12-12,13.28,13.4,13.18,13.3
ATVI,2007-12-13,13.3,13.37,13.06,13.25
ATVI,2007-12-14,13.28,13.52,13.12,13.36
ATVI,2007-12-17,13.28,13.42,13.05,13.3
ATVI,2007-12-18,13.4,13.4,13.16,13.35
ATVI,2007-12-19,13.26,13.49,13.26,13.4
ATVI,2007-12-20,13.96,13.99,13.5,13.98
ATVI,2007-12-21,14.02,14.51,13.99,14.39
ATVI,2007-12-24,14.49,14.66,14.16,14.65
ATVI,2007-12-26,14.65,14.9,14.49,14.84
ATVI,2007-12-27,14.87,14.93,14.62,14.74
ATVI,2007-12-28,14.68,14.87,14.43,14.64
ATVI,2007-12-31,14.63,14.94,14.62,14.85
ATVI,2008-01-02,14.82,14.88,13.98,14.22
ATVI,2008-01-03,14.2,14.23,13.85,13.97
ATVI,2008-01-04,13.81,14.1,13.73,13.92
ATVI,2008-01-07,14.0,14.11,13.85,13.99
ATVI,2008-01-08,14.01,14.2,13.75,13.77
ATVI,2008-01-09,13.75,13.93,13.42,13.77
ATVI,2008-01-10,13.7,14.16,13.56,14.02
ATVI,2008-01-11,13.95,14.03,13.57,13.57
ATVI,2008-01-14,13.74,13.74,13.43,13.55
ATVI,2008-01-15,13.43,13.57,13.26,13.27
ATVI,2008-01-16,13.23,13.71,13.23,13.52
ATVI,2008-01-17,13.54,13.6,13.26,13.4
ATVI,2008-01-18,13.45,13.68,13.23,13.45
ATVI,2008-01-22,13.03,13.62,13.02,13.25
ATVI,2008-01-23,13.14,13.49,12.97,13.33
ATVI,2008-01-24,13.37,13.49,13.14,13.37
ATVI,2008-01-25,13.5,13.59,13.22,13.22
ATVI,2008-01-28,13.23,13.49,13.14,13.48
ATVI,2008-01-29,13.48,13.52,12.98,13.11
ATVI,2008-01-30,13.03,13.35,12.9,13.07
ATVI,2008-01-31,13.0,13.05,12.56,12.94
ATVI,2008-02-01,12.98,13.22,12.85,13.22
ATVI,2008-02-04,13.18,13.19,12.95,12.95
ATVI,2008-02-05,12.88,12.99,12.72,12.9
ATVI,2008-02-06,12.97,13.32,12.84,12.95
ATVI,2008-02-07,12.91,13.35,12.76,13.15
ATVI,2008-02-08,13.31,13.43,13.11,13.35
ATVI,2008-02-11,13.38,13.6,13.26,13.52
ATVI,2008-02-12,13.64,13.68,13.2,13.29
ATVI,2008-02-13,13.45,13.62,13.39,13.58
ATVI,2008-02-14,13.62,13.65,13.2,13.24
ATVI,2008-02-15,13.23,13.5,13.23,13.49
ATVI,2008-02-19,13.65,13.68,13.21,13.27
ATVI,2008-02-20,13.27,13.57,13.27,13.57
ATVI,2008-02-21,13.62,13.68,13.36,13.43
ATVI,2008-02-22,13.49,13.62,13.35,13.6
ATVI,2008-02-25,13.65,13.86,13.62,13.69
ATVI,2008-02-26,13.76,13.89,13.59,13.62
ATVI,2008-02-27,13.56,13.8,13.52,13.76
ATVI,2008-02-28,13.72,13.8,13.65,13.73
ATVI,2008-02-29,13.57,13.88,13.43,13.61
ATVI,2008-03-03,13.56,13.73,13.48,13.62
ATVI,2008-03-04,13.55,13.79,13.38,13.73
ATVI,2008-03-05,13.73,13.75,13.58,13.67
ATVI,2008-03-06,13.65,13.76,13.64,13.73
ATVI,2008-03-07,13.63,13.7,13.4,13.65
ATVI,2008-03-10,13.66,13.66,13.4,13.41
ATVI,2008-03-11,13.55,13.61,13.36,13.56
ATVI,2008-03-12,13.69,13.69,13.38,13.41
ATVI,2008-03-13,13.38,13.65,13.26,13.61
ATVI,2008-03-14,13.67,13.69,13.36,13.47
ATVI,2008-03-17,13.4,13.53,13.12,13.27
ATVI,2008-03-18,13.52,13.56,13.31,13.56
ATVI,2008-03-19,13.5,13.56,13.03,13.03
ATVI,2008-03-20,13.05,13.32,13.02,13.27
ATVI,2008-03-24,13.28,13.47,13.24,13.26
ATVI,2008-03-25,13.26,13.38,13.13,13.28
ATVI,2008-03-26,13.2,13.43,13.2,13.33
ATVI,2008-03-27,13.32,13.59,13.24,13.58
ATVI,2008-03-28,13.6,13.72,13.56,13.65
ATVI,2008-03-31,13.71,13.71,13.57,13.65
ATVI,2008-04-01,13.67,13.78,13.65,13.7
ATVI,2008-04-02,13.69,13.78,13.62,13.72
ATVI,2008-04-03,13.69,13.77,13.65,13.76
ATVI,2008-04-04,13.81,13.81,13.61,13.7
ATVI,2008-04-07,13.74,13.75,13.5,13.62
ATVI,2008-04-08,13.55,13.57,13.5,13.53
ATVI,2008-04-09,13.55,13.56,13.5,13.54
ATVI,2008-04-10,13.51,13.56,13.46,13.52
ATVI,2008-04-11,13.49,13.64,13.45,13.55
ATVI,2008-04-14,13.57,13.66,13.49,13.55
ATVI,2008-04-15,13.56,13.69,13.47,13.66
ATVI,2008-04-16,13.65,13.77,13.56,13.74
ATVI,2008-04-17,13.69,13.84,13.63,13.74
ATVI,2008-04-18,13.79,13.97,13.72,13.74
ATVI,2008-04-21,13.75,13.78,13.68,13.75
ATVI,2008-04-22,13.68,13.75,13.55,13.61
ATVI,2008-04-23,13.62,13.7,13.56,13.64
ATVI,2008-04-24,13.63,13.75,13.56,13.65
ATVI,2008-04-25,13.66,13.73,13.52,13.67
ATVI,2008-04-28,13.63,13.73,13.61,13.62
ATVI,2008-04-29,13.61,13.65,13.55,13.6
ATVI,2008-04-30,13.61,13.68,13.52,13.52
ATVI,2008-05-01,13.55,13.74,13.52,13.72
ATVI,2008-05-02,13.74,13.74,13.55,13.58
ATVI,2008-05-05,13.62,13.64,13.56,13.61
ATVI,2008-05-06,13.57,13.78,13.57,13.71
ATVI,2008-05-07,13.71,13.8,13.65,13.74
ATVI,2008-05-08,13.8,13.85,13.71,13.85
ATVI,2008-05-09,14.61,15.85,14.57,15.82
ATVI,2008-05-12,15.5,15.6,15.02,15.45
ATVI,2008-05-13,15.48,16.1,15.41,16.09
ATVI,2008-05-14,16.08,16.46,16.01,16.26
ATVI,2008-05-15,16.12,16.75,16.08,16.75
ATVI,2008-05-16,16.82,16.83,16.25,16.47
ATVI,2008-05-19,16.38,16.62,16.31,16.45
ATVI,2008-05-20,16.14,16.42,16.08,16.34
ATVI,2008-05-21,16.24,16.59,16.22,16.32
ATVI,2008-05-22,16.26,16.51,16.25,16.42
ATVI,2008-05-23,16.38,16.49,16.26,16.42
ATVI,2008-05-27,16.31,16.7,16.31,16.69
ATVI,2008-05-28,16.61,16.65,16.28,16.5
ATVI,2008-05-29,16.5,16.94,16.38,16.86
ATVI,2008-05-30,16.91,16.92,16.76,16.88
ATVI,2008-06-02,16.83,17.0,16.58,16.78
ATVI,2008-06-03,16.88,17.0,16.68,16.87
ATVI,2008-06-04,16.88,17.25,16.66,17.06
ATVI,2008-06-05,17.08,17.28,16.9,17.25
ATVI,2008-06-06,17.22,17.25,16.92,17.01
ATVI,2008-06-09,17.15,17.3,16.92,17.29
ATVI,2008-06-10,17.11,17.22,16.86,16.9
ATVI,2008-06-11,17.17,17.23,16.58,16.6
ATVI,2008-06-12,16.82,16.98,16.7,16.94
ATVI,2008-06-13,17.0,17.22,16.91,17.18
ATVI,2008-06-16,17.07,17.62,17.06,17.48
ATVI,2008-06-17,17.45,18.42,17.45,18.33
ATVI,2008-06-18,18.33,18.43,17.93,18.0
ATVI,2008-06-19,17.88,18.65,17.88,18.65
ATVI,2008-06-20,18.5,18.59,17.72,17.92
ATVI,2008-06-23,18.02,18.34,17.8,17.82
ATVI,2008-06-24,17.72,17.91,17.35,17.67
ATVI,2008-06-25,17.77,18.03,17.15,17.72
ATVI,2008-06-26,17.5,17.74,17.18,17.4
ATVI,2008-06-27,17.34,17.49,16.6,16.85
ATVI,2008-06-30,16.78,17.28,16.64,17.03
ATVI,2008-07-01,17.0,17.17,16.22,17.06
ATVI,2008-07-02,17.49,17.49,15.73,15.79
ATVI,2008-07-03,15.93,16.28,15.42,15.45
ATVI,2008-07-07,15.48,16.51,15.48,16.0
ATVI,2008-07-08,15.68,15.87,14.79,15.86
ATVI,2008-07-09,15.69,16.23,14.99,15.03
ATVI,2008-07-10,15.06,16.33,15.0,15.89
ATVI,2008-07-11,15.81,16.7,15.63,16.27
ATVI,2008-07-14,16.69,16.79,16.38,16.47
ATVI,2008-07-15,17.2,17.93,17.12,17.64
ATVI,2008-07-16,18.15,18.18,17.61,17.92
ATVI,2008-07-17,18.05,18.91,17.33,18.0
ATVI,2008-07-18,18.1,18.91,17.64,18.62
ATVI,2008-07-21,18.77,18.77,18.02,18.41
ATVI,2008-07-22,18.25,18.82,18.24,18.64
ATVI,2008-07-23,18.68,19.28,18.55,18.8
ATVI,2008-07-24,18.33,18.43,17.81,17.95
ATVI,2008-07-25,18.0,18.14,17.65,17.72
ATVI,2008-07-28,17.81,17.83,17.38,17.51
ATVI,2008-07-29,17.52,18.32,17.52,18.02
ATVI,2008-07-30,18.25,18.48,17.54,17.89
ATVI,2008-07-31,17.95,18.07,17.44,17.99
ATVI,2008-08-01,17.25,17.8,16.65,17.62
ATVI,2008-08-04,17.5,17.5,16.23,17.08
ATVI,2008-08-05,17.15,17.4,16.65,17.31
ATVI,2008-08-06,17.35,18.15,17.26,18.04
ATVI,2008-08-07,17.8,18.18,16.92,17.03
ATVI,2008-08-08,16.91,17.23,16.25,16.3
ATVI,2008-08-11,16.26,16.58,15.9,16.51
ATVI,2008-08-12,16.1,17.33,16.1,17.27
ATVI,2008-08-13,17.23,17.33,17.05,17.25
ATVI,2008-08-14,17.37,17.45,17.17,17.3
ATVI,2008-08-15,17.39,17.39,16.93,17.08
ATVI,2008-08-18,17.25,17.45,16.93,17.08
ATVI,2008-08-19,17.11,17.62,17.0,17.59
ATVI,2008-08-20,17.15,17.25,16.41,17.1
ATVI,2008-08-21,17.0,17.16,16.75,17.05
ATVI,2008-08-22,17.14,17.14,16.76,16.99
ATVI,2008-08-25,16.93,16.94,16.52,16.77
ATVI,2008-08-26,16.51,16.83,16.14,16.25
ATVI,2008-08-27,16.15,16.75,16.0,16.48
ATVI,2008-08-28,16.56,16.76,16.45,16.68
ATVI,2008-08-29,16.52,16.75,16.22,16.41
ATVI,2008-09-02,16.83,16.86,16.38,16.4
ATVI,2008-09-03,16.39,16.84,16.34,16.69
ATVI,2008-09-04,16.53,16.87,16.47,16.47
ATVI,2008-09-05,16.42,17.05,16.35,16.87
ATVI,2008-09-08,16.49,17.25,15.68,16.79
ATVI,2008-09-09,17.0,17.22,16.53,16.62
ATVI,2008-09-10,16.8,17.61,16.77,17.39
ATVI,2008-09-11,17.24,17.84,16.94,17.78
ATVI,2008-09-12,17.09,17.65,16.41,17.51
ATVI,2008-09-15,16.91,17.49,16.54,16.79
ATVI,2008-09-16,16.0,17.5,15.66,16.57
ATVI,2008-09-17,16.46,16.67,15.52,15.53
ATVI,2008-09-18,16.44,16.5,15.0,16.03
ATVI,2008-09-19,16.54,17.37,15.9,17.32
ATVI,2008-09-22,16.8,17.08,16.18,16.2
ATVI,2008-09-23,16.44,16.49,15.57,15.95
ATVI,2008-09-24,15.94,16.38,15.56,16.11
ATVI,2008-09-25,16.04,16.47,15.95,16.12
ATVI,2008-09-26,15.9,16.48,15.61,16.38
ATVI,2008-09-29,16.19,16.25,14.04,14.12
ATVI,2008-09-30,14.62,15.43,14.19,15.43
ATVI,2008-10-01,15.29,15.29,14.39,14.5
ATVI,2008-10-02,14.4,14.63,12.51,12.85
ATVI,2008-10-03,13.0,13.62,12.02,12.54
ATVI,2008-10-06,12.35,12.75,10.26,12.16
ATVI,2008-10-07,12.51,12.52,11.79,11.85
ATVI,2008-10-08,11.6,12.34,10.8,11.95
ATVI,2008-10-09,11.86,12.44,11.22,11.55
ATVI,2008-10-10,11.0,12.02,10.32,11.56
ATVI,2008-10-13,12.0,14.36,11.9,14.25
ATVI,2008-10-14,15.11,15.39,13.0,13.01
ATVI,2008-10-15,13.03,13.24,11.62,11.68
ATVI,2008-10-16,11.7,12.55,11.05,12.48
ATVI,2008-10-17,12.37,13.78,11.3,13.02
ATVI,2008-10-20,13.59,14.0,12.95,13.55
ATVI,2008-10-21,13.6,13.85,12.75,13.0
ATVI,2008-10-22,12.55,12.86,11.9,12.31
ATVI,2008-10-23,12.03,12.94,11.82,12.55
ATVI,2008-10-24,11.2,12.48,11.0,11.69
ATVI,2008-10-27,11.68,11.71,10.49,10.5
ATVI,2008-10-28,11.05,11.84,10.36,11.8
ATVI,2008-10-29,11.99,12.52,11.05,12.0
ATVI,2008-10-30,12.28,12.76,11.81,12.71
ATVI,2008-10-31,11.77,12.54,11.59,12.46
ATVI,2008-11-03,12.43,12.51,11.7,11.89
ATVI,2008-11-04,11.95,12.1,11.56,11.86
ATVI,2008-11-05,11.76,12.0,10.95,10.98
ATVI,2008-11-06,12.12,12.42,11.82,12.01
ATVI,2008-11-07,12.12,12.32,11.88,12.26
ATVI,2008-11-10,12.57,12.83,12.14,12.25
ATVI,2008-11-11,12.59,12.63,12.01,12.21
ATVI,2008-11-12,12.0,12.06,11.05,11.18
ATVI,2008-11-13,11.49,12.6,10.55,12.57
ATVI,2008-11-14,11.54,11.58,10.58,10.61
ATVI,2008-11-17,10.5,10.8,10.34,10.47
ATVI,2008-11-18,10.85,10.96,9.73,10.11
ATVI,2008-11-19,10.12,10.23,9.35,9.37
ATVI,2008-11-20,9.25,10.32,9.22,9.34
ATVI,2008-11-21,9.51,10.3,9.42,10.3
ATVI,2008-11-24,10.87,11.0,10.48,11.0
ATVI,2008-11-25,11.18,11.3,10.33,10.9
ATVI,2008-11-26,11.0,12.15,10.73,12.02
ATVI,2008-11-28,11.77,11.8,11.31,11.7
ATVI,2008-12-01,11.48,11.7,10.52,10.53
ATVI,2008-12-02,10.65,11.13,10.41,10.74
ATVI,2008-12-03,10.68,11.06,10.41,10.8
ATVI,2008-12-04,10.59,10.91,9.86,10.0
ATVI,2008-12-05,9.95,10.37,9.5,10.36
ATVI,2008-12-08,10.66,11.58,10.27,11.04
ATVI,2008-12-09,10.62,11.01,10.01,10.09
ATVI,2008-12-10,9.77,10.03,9.6,9.97
ATVI,2008-12-11,9.9,10.1,9.47,9.6
ATVI,2008-12-12,9.4,9.6,9.0,9.33
ATVI,2008-12-15,9.48,9.59,8.99,9.2
ATVI,2008-12-16,9.5,9.62,9.21,9.56
ATVI,2008-12-17,9.53,9.8,9.4,9.72
ATVI,2008-12-18,9.57,9.76,9.17,9.23
ATVI,2008-12-19,9.44,9.58,9.23,9.5
ATVI,2008-12-22,9.57,9.57,8.8,9.04
ATVI,2008-12-23,9.26,9.45,8.88,8.97
ATVI,2008-12-24,8.94,9.09,8.89,9.01
ATVI,2008-12-26,9.06,9.25,8.74,8.86
ATVI,2008-12-29,9.01,9.01,8.4,8.55
ATVI,2008-12-30,8.51,8.54,8.28,8.54
ATVI,2008-12-31,8.56,8.78,8.47,8.64
ATVI,2009-01-02,8.78,9.16,8.51,9.12
ATVI,2009-01-05,9.0,9.07,8.62,8.75
ATVI,2009-01-06,8.81,8.89,8.14,8.18
ATVI,2009-01-07,8.2,9.42,8.18,9.08
ATVI,2009-01-08,9.25,9.62,8.86,9.26
ATVI,2009-01-09,9.25,9.46,9.06,9.26
ATVI,2009-01-12,9.54,9.55,9.0,9.1
ATVI,2009-01-13,9.1,9.27,8.82,9.16
ATVI,2009-01-14,9.19,9.25,8.8,9.06
ATVI,2009-01-15,9.06,9.33,8.96,9.16
ATVI,2009-01-16,9.46,9.7,9.18,9.57
ATVI,2009-01-20,9.38,9.44,8.97,9.04
ATVI,2009-01-21,9.13,9.59,9.09,9.54
ATVI,2009-01-22,9.1,9.62,9.05,9.36
ATVI,2009-01-23,9.16,9.69,9.02,9.37
ATVI,2009-01-26,9.56,9.59,9.19,9.35
ATVI,2009-01-27,9.3,9.48,9.19,9.41
ATVI,2009-01-28,9.52,9.54,9.11,9.42
ATVI,2009-01-29,9.16,9.35,8.95,9.0
ATVI,2009-01-30,9.02,9.09,8.69,8.76
ATVI,2009-02-02,8.67,9.02,8.67,8.96
ATVI,2009-02-03,9.0,9.27,8.71,9.17
ATVI,2009-02-04,9.23,9.61,8.99,9.51
ATVI,2009-02-05,9.38,9.91,9.3,9.73
ATVI,2009-02-06,9.72,10.03,9.7,9.96
ATVI,2009-02-09,10.0,10.18,9.79,9.84
ATVI,2009-02-10,9.83,10.0,9.51,9.62
ATVI,2009-02-11,9.8,9.92,9.23,9.48
ATVI,2009-02-12,8.92,9.56,8.83,9.26
ATVI,2009-02-13,9.21,9.79,9.21,9.7
ATVI,2009-02-17,9.37,9.73,9.31,9.4
ATVI,2009-02-18,9.47,9.81,9.31,9.59
ATVI,2009-02-19,9.8,9.92,9.37,9.38
ATVI,2009-02-20,9.3,9.55,9.25,9.4
ATVI,2009-02-23,9.41,9.57,9.32,9.43
ATVI,2009-02-24,9.3,10.2,9.3,10.1
ATVI,2009-02-25,9.99,10.08,9.74,9.89
ATVI,2009-02-26,9.87,10.26,9.77,9.95
ATVI,2009-02-27,9.79,10.23,9.73,10.03
ATVI,2009-03-02,9.83,10.15,9.81,9.9
ATVI,2009-03-03,9.93,10.05,9.76,9.87
ATVI,2009-03-04,10.01,10.24,9.95,10.07
ATVI,2009-03-05,9.96,10.25,9.92,10.04
ATVI,2009-03-06,10.07,10.33,9.98,10.33
ATVI,2009-03-09,10.24,10.5,10.07,10.18
ATVI,2009-03-10,10.35,10.59,10.24,10.46
ATVI,2009-03-11,10.54,10.6,10.22,10.42
ATVI,2009-03-12,10.3,10.3,9.43,9.99
ATVI,2009-03-13,10.01,10.05,9.39,9.88
ATVI,2009-03-16,9.92,9.95,9.44,9.48
ATVI,2009-03-17,9.51,9.63,9.34,9.57
ATVI,2009-03-18,9.48,9.72,9.26,9.68
ATVI,2009-03-19,9.79,9.93,9.7,9.9
ATVI,2009-03-20,10.2,10.47,9.9,9.99
ATVI,2009-03-23,10.14,10.46,10.13,10.45
ATVI,2009-03-24,10.44,10.44,10.06,10.24
ATVI,2009-03-25,10.35,10.5,9.96,10.26
ATVI,2009-03-26,10.34,10.92,10.32,10.92
ATVI,2009-03-27,10.67,10.99,10.56,10.66
ATVI,2009-03-30,10.46,10.53,10.07,10.23
ATVI,2009-03-31,10.39,10.65,10.24,10.46
ATVI,2009-04-01,10.32,10.6,10.25,10.49
ATVI,2009-04-02,10.58,11.2,10.46,10.91
ATVI,2009-04-03,10.98,11.28,10.72,11.11
ATVI,2009-04-06,11.01,11.11,10.68,10.83
ATVI,2009-04-07,10.72,10.77,10.32,10.42
ATVI,2009-04-08,10.61,10.95,10.38,10.5
ATVI,2009-04-09,10.8,10.8,10.47,10.69
ATVI,2009-04-13,10.64,10.76,10.45,10.65
ATVI,2009-04-14,10.62,10.75,10.02,10.07
ATVI,2009-04-15,10.03,10.3,9.85,10.03
ATVI,2009-04-16,10.79,10.86,9.99,10.13
ATVI,2009-04-17,10.13,10.73,10.01,10.57
ATVI,2009-04-20,10.57,10.57,9.99,10.02
ATVI,2009-04-21,10.0,10.29,9.91,10.22
ATVI,2009-04-22,10.11,10.43,10.0,10.06
ATVI,2009-04-23,10.02,10.15,9.88,10.0
ATVI,2009-04-24,10.13,10.48,10.01,10.4
ATVI,2009-04-27,10.25,10.73,10.22,10.54
ATVI,2009-04-28,10.42,10.58,10.25,10.25
ATVI,2009-04-29,10.78,11.17,10.64,10.73
ATVI,2009-04-30,10.97,11.03,10.6,10.77
ATVI,2009-05-01,10.88,10.96,10.7,10.84
ATVI,2009-05-04,10.99,11.14,10.84,11.05
ATVI,2009-05-05,11.05,11.28,10.74,10.97
ATVI,2009-05-06,11.03,11.14,10.71,10.97
ATVI,2009-05-07,11.09,11.2,10.7,11.0
ATVI,2009-05-08,11.4,12.11,11.36,11.81
ATVI,2009-05-11,11.73,11.74,11.5,11.5
ATVI,2009-05-12,11.64,11.64,11.28,11.4
ATVI,2009-05-13,11.38,11.4,11.18,11.31
ATVI,2009-05-14,11.33,11.61,11.22,11.51
ATVI,2009-05-15,11.55,11.75,11.47,11.6
ATVI,2009-05-18,11.8,11.8,11.6,11.69
ATVI,2009-05-19,11.55,11.63,11.31,11.43
ATVI,2009-05-20,11.48,11.67,11.37,11.41
ATVI,2009-05-21,11.08,11.18,10.85,11.14
ATVI,2009-05-22,11.02,11.25,10.99,11.14
ATVI,2009-05-26,10.83,11.5,10.83,11.47
ATVI,2009-05-27,11.53,11.74,11.4,11.44
ATVI,2009-05-28,11.57,11.81,11.4,11.77
ATVI,2009-05-29,11.88,12.08,11.6,12.08
ATVI,2009-06-01,12.36,12.36,12.07,12.13
ATVI,2009-06-02,12.15,12.43,12.04,12.31
ATVI,2009-06-03,12.22,12.31,11.98,12.22
ATVI,2009-06-04,12.3,12.78,12.25,12.76
ATVI,2009-06-05,12.78,12.97,12.49,12.78
ATVI,2009-06-08,12.71,12.8,12.46,12.76
ATVI,2009-06-09,12.9,12.93,12.68,12.74
ATVI,2009-06-10,12.91,12.93,12.32,12.81
ATVI,2009-06-11,12.76,13.14,12.76,13.01
ATVI,2009-06-12,13.0,13.0,12.58,12.97
ATVI,2009-06-15,12.93,12.95,12.27,12.39
ATVI,2009-06-16,12.47,12.64,12.3,12.3
ATVI,2009-06-17,12.37,12.86,12.33,12.71
ATVI,2009-06-18,12.68,12.75,12.4,12.56
ATVI,2009-06-19,12.75,13.01,12.64,12.88
ATVI,2009-06-22,12.74,12.79,12.33,12.33
ATVI,2009-06-23,12.43,12.45,12.07,12.24
ATVI,2009-06-24,12.36,12.57,12.25,12.43
ATVI,2009-06-25,12.4,12.67,12.33,12.64
ATVI,2009-06-26,12.77,12.83,12.55,12.66
ATVI,2009-06-29,12.75,12.84,12.64,12.71
ATVI,2009-06-30,12.71,12.84,12.54,12.63
ATVI,2009-07-01,12.72,12.99,12.49,12.75
ATVI,2009-07-02,12.7,12.75,12.28,12.42
ATVI,2009-07-06,12.36,12.36,12.05,12.19
ATVI,2009-07-07,12.23,12.3,11.76,11.78
ATVI,2009-07-08,11.75,11.84,11.34,11.48
ATVI,2009-07-09,11.62,11.67,11.41,11.55
ATVI,2009-07-10,11.4,11.62,11.22,11.29
ATVI,2009-07-13,11.41,11.41,10.97,11.34
ATVI,2009-07-14,11.3,11.39,11.12,11.35
ATVI,2009-07-15,11.54,11.67,11.4,11.56
ATVI,2009-07-16,11.57,11.61,11.45,11.56
ATVI,2009-07-17,11.6,11.79,11.52,11.7
ATVI,2009-07-20,11.77,12.01,11.75,11.98
ATVI,2009-07-21,11.96,12.05,11.81,11.94
ATVI,2009-07-22,11.75,11.86,11.54,11.71
ATVI,2009-07-23,11.61,11.77,11.48,11.71
ATVI,2009-07-24,11.52,11.6,11.23,11.54
ATVI,2009-07-27,11.55,11.68,11.15,11.25
ATVI,2009-07-28,11.1,11.4,10.79,11.38
ATVI,2009-07-29,11.35,11.66,11.26,11.37
ATVI,2009-07-30,11.52,11.74,11.37,11.4
ATVI,2009-07-31,11.35,11.58,11.35,11.45
ATVI,2009-08-03,11.65,11.7,11.37,11.46
ATVI,2009-08-04,11.48,11.98,11.42,11.83
ATVI,2009-08-05,11.98,11.99,11.44,11.55
ATVI,2009-08-06,12.02,12.95,11.95,12.78
ATVI,2009-08-07,12.9,13.0,12.43,12.46
ATVI,2009-08-10,12.47,12.51,12.24,12.35
ATVI,2009-08-11,12.36,12.41,12.08,12.13
ATVI,2009-08-12,12.12,12.6,12.05,12.41
ATVI,2009-08-13,12.46,12.53,12.33,12.35
ATVI,2009-08-14,12.22,12.71,12.16,12.69
ATVI,2009-08-17,12.35,12.44,12.0,12.03
ATVI,2009-08-18,12.07,12.22,12.06,12.21
ATVI,2009-08-19,12.19,12.31,11.98,12.05
ATVI,2009-08-20,12.03,12.15,12.0,12.08
ATVI,2009-08-21,12.1,12.3,12.1,12.21
ATVI,2009-08-24,12.59,12.59,12.05,12.16
ATVI,2009-08-25,12.16,12.28,11.8,11.87
ATVI,2009-08-26,11.81,11.84,11.59,11.77
ATVI,2009-08-27,11.86,11.95,11.6,11.63
ATVI,2009-08-28,11.73,11.91,11.59,11.69
ATVI,2009-08-31,11.94,11.94,11.47,11.61
ATVI,2009-09-01,11.64,11.77,11.25,11.42
ATVI,2009-09-02,11.49,11.74,11.38,11.64
ATVI,2009-09-03,11.74,11.76,11.4,11.55
ATVI,2009-09-04,11.58,11.74,11.5,11.71
ATVI,2009-09-08,11.83,11.97,11.77,11.94
ATVI,2009-09-09,11.96,11.97,11.58,11.66
ATVI,2009-09-10,11.74,11.81,11.5,11.59
ATVI,2009-09-11,11.66,11.9,11.6,11.83
ATVI,2009-09-14,11.8,11.97,11.69,11.74
ATVI,2009-09-15,11.79,11.79,11.39,11.54
ATVI,2009-09-16,11.63,11.8,11.4,11.77
ATVI,2009-09-17,11.83,12.15,11.65,12.03
ATVI,2009-09-18,12.11,12.18,11.79,11.79
ATVI,2009-09-21,11.63,12.34,11.63,12.29
ATVI,2009-09-22,12.39,12.48,12.08,12.36
ATVI,2009-09-23,12.46,12.72,12.4,12.51
ATVI,2009-09-24,12.53,12.62,12.15,12.28
ATVI,2009-09-25,12.29,12.46,12.17,12.37
ATVI,2009-09-28,12.47,12.63,12.35,12.41
ATVI,2009-09-29,12.37,12.67,12.35,12.42
ATVI,2009-09-30,12.54,12.58,12.28,12.39
ATVI,2009-10-01,12.25,12.31,11.85,12.03
ATVI,2009-10-02,11.86,12.1,11.85,11.87
ATVI,2009-10-05,11.93,12.05,11.84,11.88
ATVI,2009-10-06,12.0,12.28,11.95,12.21
ATVI,2009-10-07,12.24,12.6,12.23,12.58
ATVI,2009-10-08,12.7,12.96,12.56,12.89
ATVI,2009-10-09,12.89,12.89,12.6,12.66
ATVI,2009-10-12,12.65,12.84,12.27,12.4
ATVI,2009-10-13,12.49,12.64,12.31,12.49
ATVI,2009-10-14,12.53,12.75,12.47,12.71
ATVI,2009-10-15,12.62,12.75,12.43,12.51
ATVI,2009-10-16,12.46,12.46,12.17,12.34
ATVI,2009-10-19,12.45,12.57,12.34,12.53
ATVI,2009-10-20,12.4,12.57,12.32,12.46
ATVI,2009-10-21,12.46,12.69,12.32,12.33
ATVI,2009-10-22,12.3,12.48,12.23,12.4
ATVI,2009-10-23,12.5,12.65,12.12,12.2
ATVI,2009-10-26,12.2,12.35,11.97,12.04
ATVI,2009-10-27,12.05,12.17,11.61,11.69
ATVI,2009-10-28,11.71,11.74,11.35,11.39
ATVI,2009-10-29,11.14,11.19,10.85,11.09
ATVI,2009-10-30,11.17,11.19,10.8,10.83
ATVI,2009-11-02,10.81,10.88,10.33,10.37
ATVI,2009-11-03,10.33,10.66,10.25,10.62
ATVI,2009-11-04,10.7,10.81,10.61,10.68
ATVI,2009-11-05,10.94,11.02,10.77,10.87
ATVI,2009-11-06,11.3,11.44,11.13,11.25
ATVI,2009-11-09,11.53,11.59,11.39,11.54
ATVI,2009-11-10,11.75,11.77,11.35,11.42
ATVI,2009-11-11,11.52,11.59,11.05,11.38
ATVI,2009-11-12,11.52,11.7,11.34,11.44
ATVI,2009-11-13,11.63,11.73,11.5,11.69
ATVI,2009-11-16,11.73,11.91,11.64,11.72
ATVI,2009-11-17,11.68,11.7,11.47,11.69
ATVI,2009-11-18,11.82,11.9,11.63,11.87
ATVI,2009-11-19,11.77,11.81,11.47,11.57
ATVI,2009-11-20,11.41,11.56,11.32,11.38
ATVI,2009-11-23,11.55,11.57,11.36,11.45
ATVI,2009-11-24,11.45,11.53,11.31,11.4
ATVI,2009-11-25,11.4,11.67,11.39,11.56
ATVI,2009-11-27,11.44,11.77,11.31,11.58
ATVI,2009-11-30,11.46,11.57,11.3,11.39
ATVI,2009-12-01,11.46,11.75,11.46,11.66
ATVI,2009-12-02,11.64,11.66,11.32,11.34
ATVI,2009-12-03,11.4,11.5,11.28,11.3
ATVI,2009-12-04,11.32,11.36,10.85,11.03
ATVI,2009-12-07,11.05,11.11,10.9,10.93
ATVI,2009-12-08,10.72,10.9,10.63,10.74
ATVI,2009-12-09,10.78,10.89,10.62,10.79
ATVI,2009-12-10,10.82,10.88,10.61,10.76
ATVI,2009-12-11,10.91,10.95,10.73,10.75
ATVI,2009-12-14,10.84,11.01,10.79,10.83
ATVI,2009-12-15,10.8,10.96,10.65,10.79
ATVI,2009-12-16,10.87,10.98,10.81,10.9
ATVI,2009-12-17,10.88,10.88,10.68,10.76
ATVI,2009-12-18,10.88,11.08,10.8,11.06
ATVI,2009-12-21,11.08,11.15,10.9,10.98
ATVI,2009-12-22,11.04,11.07,10.8,10.87
ATVI,2009-12-23,10.85,11.4,10.82,11.36
ATVI,2009-12-24,11.45,11.47,11.3,11.44
ATVI,2009-12-28,11.49,11.49,11.31,11.38
ATVI,2009-12-29,11.42,11.44,11.28,11.29
ATVI,2009-12-30,11.29,11.42,11.22,11.39
ATVI,2009-12-31,11.35,11.37,11.1,11.11
ATVI,2010-01-04,11.23,11.45,11.15,11.3
ATVI,2010-01-05,11.24,11.36,11.21,11.32
ATVI,2010-01-06,11.26,11.38,11.21,11.26
ATVI,2010-01-07,11.1,11.19,10.93,10.99
ATVI,2010-01-08,10.97,11.05,10.88,10.9
ATVI,2010-01-11,10.91,10.98,10.83,10.89
ATVI,2010-01-12,10.7,10.84,10.62,10.77
ATVI,2010-01-13,10.9,10.98,10.81,10.91
ATVI,2010-01-14,10.79,10.95,10.79,10.86
ATVI,2010-01-15,11.02,11.07,10.8,10.89
ATVI,2010-01-19,10.9,10.95,10.75,10.84
ATVI,2010-01-20,10.78,10.85,10.62,10.82
ATVI,2010-01-21,10.83,10.94,10.47,10.59
ATVI,2010-01-22,10.56,10.64,10.3,10.37
ATVI,2010-01-25,10.38,10.49,10.11,10.12
ATVI,2010-01-26,10.11,10.17,9.93,10.01
ATVI,2010-01-27,9.97,10.39,9.95,10.36
ATVI,2010-01-28,10.34,10.41,10.17,10.25
ATVI,2010-01-29,10.31,10.4,10.1,10.16
ATVI,2010-02-01,10.12,10.16,10.03,10.08
ATVI,2010-02-02,10.08,10.26,10.05,10.25
ATVI,2010-02-03,10.31,10.56,10.26,10.46
ATVI,2010-02-04,10.42,10.43,10.12,10.16
ATVI,2010-02-05,10.22,10.33,10.01,10.21
ATVI,2010-02-08,10.15,10.32,10.07,10.16
ATVI,2010-02-09,10.1,10.21,10.02,10.05
ATVI,2010-02-10,10.15,10.3,10.09,10.1
ATVI,2010-02-11,10.7,11.19,10.66,11.07
ATVI,2010-02-12,10.97,11.15,10.82,11.11
ATVI,2010-02-16,11.12,11.15,10.98,11.01
ATVI,2010-02-17,11.03,11.21,10.99,11.15
ATVI,2010-02-18,11.07,11.08,10.76,10.85
ATVI,2010-02-19,10.8,11.03,10.77,10.79
ATVI,2010-02-22,10.8,10.83,10.62,10.63
ATVI,2010-02-23,10.63,10.77,10.5,10.55
ATVI,2010-02-24,10.57,10.8,10.57,10.71
ATVI,2010-02-25,10.59,10.75,10.47,10.72
ATVI,2010-02-26,10.65,10.81,10.61,10.63
ATVI,2010-03-01,10.74,10.95,10.7,10.94
ATVI,2010-03-02,10.74,10.95,10.74,10.81
ATVI,2010-03-03,10.8,11.09,10.78,10.97
ATVI,2010-03-04,11.01,11.03,10.83,11.03
ATVI,2010-03-05,11.09,11.09,10.94,11.03
ATVI,2010-03-08,11.03,11.12,10.95,11.11
ATVI,2010-03-09,11.09,11.21,11.05,11.11
ATVI,2010-03-10,11.13,11.27,11.1,11.18
ATVI,2010-03-11,11.21,11.55,11.16,11.51
ATVI,2010-03-12,11.51,11.58,11.35,11.47
ATVI,2010-03-15,11.46,11.57,11.35,11.54
ATVI,2010-03-16,11.52,11.66,11.47,11.64
ATVI,2010-03-17,11.58,11.85,11.57,11.79
ATVI,2010-03-18,11.76,12.18,11.72,11.96
ATVI,2010-03-19,12.0,12.08,11.68,11.82
ATVI,2010-03-22,11.85,12.03,11.77,11.96
ATVI,2010-03-23,11.93,12.07,11.88,11.97
ATVI,2010-03-24,12.05,12.05,11.85,11.93
ATVI,2010-03-25,11.96,12.1,11.81,11.81
ATVI,2010-03-26,11.84,12.05,11.8,11.97
ATVI,2010-03-29,12.0,12.07,11.88,11.9
ATVI,2010-03-30,11.93,12.08,11.85,12.03
ATVI,2010-03-31,12.0,12.11,11.9,12.05
ATVI,2010-04-01,12.08,12.24,11.83,11.92
ATVI,2010-04-05,12.0,12.09,11.95,12.03
ATVI,2010-04-06,12.0,12.18,11.98,12.07
ATVI,2010-04-07,12.01,12.14,11.94,12.11
ATVI,2010-04-08,12.06,12.22,11.96,12.12
ATVI,2010-04-09,12.16,12.5,12.16,12.48
ATVI,2010-04-12,12.5,12.56,12.4,12.5
ATVI,2010-04-13,12.5,12.58,12.18,12.27
ATVI,2010-04-14,12.28,12.34,11.89,11.9
ATVI,2010-04-15,11.81,11.95,11.54,11.67
ATVI,2010-04-16,11.77,11.92,11.6,11.79
ATVI,2010-04-19,11.67,11.77,11.53,11.69
ATVI,2010-04-20,11.71,11.95,11.64,11.87
ATVI,2010-04-21,11.83,11.9,11.71,11.75
ATVI,2010-04-22,11.74,11.76,11.52,11.59
ATVI,2010-04-23,11.63,11.64,11.48,11.6
ATVI,2010-04-26,11.59,11.62,11.39,11.58
ATVI,2010-04-27,11.58,11.61,11.33,11.44
ATVI,2010-04-28,11.43,11.47,10.77,10.93
ATVI,2010-04-29,11.2,11.3,11.1,11.26
ATVI,2010-04-30,11.23,11.23,11.0,11.08
ATVI,2010-05-03,11.11,11.17,10.97,11.15
ATVI,2010-05-04,11.13,11.14,10.83,10.95
ATVI,2010-05-05,10.82,10.93,10.61,10.75
ATVI,2010-05-06,10.75,10.83,9.99,10.49
ATVI,2010-05-07,10.89,11.18,10.44,10.56
ATVI,2010-05-10,11.01,11.15,10.83,10.89
ATVI,2010-05-11,10.9,11.03,10.75,10.9
ATVI,2010-05-12,10.88,11.17,10.79,11.12
ATVI,2010-05-13,11.1,11.15,10.92,10.96
ATVI,2010-05-14,10.89,10.89,10.57,10.69
ATVI,2010-05-17,10.66,10.76,10.48,10.75
ATVI,2010-05-18,10.75,10.87,10.57,10.63
ATVI,2010-05-19,10.57,10.68,10.46,10.51
ATVI,2010-05-20,10.37,10.53,10.29,10.36
ATVI,2010-05-21,10.1,10.4,10.01,10.24
ATVI,2010-05-24,10.21,10.41,10.21,10.25
ATVI,2010-05-25,10.03,10.32,10.02,10.28
ATVI,2010-05-26,10.29,10.59,10.11,10.52
ATVI,2010-05-27,10.66,10.81,10.6,10.74
ATVI,2010-05-28,10.77,10.85,10.62,10.75
ATVI,2010-06-01,10.75,10.84,10.56,10.57
ATVI,2010-06-02,10.63,10.82,10.55,10.81
ATVI,2010-06-03,10.85,11.05,10.81,11.0
ATVI,2010-06-04,10.82,10.95,10.66,10.7
ATVI,2010-06-07,10.71,10.9,10.57,10.6
ATVI,2010-06-08,10.65,10.71,10.41,10.53
ATVI,2010-06-09,10.56,10.63,10.37,10.39
ATVI,2010-06-10,10.48,10.69,10.48,10.69
ATVI,2010-06-11,10.6,10.88,10.55,10.86
ATVI,2010-06-14,10.97,11.17,10.93,10.94
ATVI,2010-06-15,11.04,11.36,10.99,11.34
ATVI,2010-06-16,11.2,11.3,11.09,11.15
ATVI,2010-06-17,11.19,11.55,11.16,11.36
ATVI,2010-06-18,11.34,11.59,11.3,11.47
ATVI,2010-06-21,11.61,11.65,11.35,11.54
ATVI,2010-06-22,11.54,11.6,11.16,11.2
ATVI,2010-06-23,11.17,11.26,11.09,11.21
ATVI,2010-06-24,11.17,11.25,11.0,11.02
ATVI,2010-06-25,11.09,11.15,10.93,11.0
ATVI,2010-06-28,11.08,11.08,10.89,11.02
ATVI,2010-06-29,10.81,10.88,10.54,10.6
ATVI,2010-06-30,10.63,10.81,10.47,10.49
ATVI,2010-07-01,10.48,10.66,10.32,10.5
ATVI,2010-07-02,10.5,10.69,10.35,10.64
ATVI,2010-07-06,10.78,10.82,10.41,10.54
ATVI,2010-07-07,10.54,10.99,10.53,10.98
ATVI,2010-07-08,11.0,11.1,10.87,11.07
ATVI,2010-07-09,11.08,11.13,10.99,11.09
ATVI,2010-07-12,11.05,11.13,10.93,11.12
ATVI,2010-07-13,11.22,11.44,11.11,11.41
ATVI,2010-07-14,11.43,11.54,11.2,11.3
ATVI,2010-07-15,11.32,11.42,11.19,11.33
ATVI,2010-07-16,11.36,11.39,11.08,11.12
ATVI,2010-07-19,11.18,11.48,11.12,11.38
ATVI,2010-07-20,11.2,11.47,11.16,11.46
ATVI,2010-07-21,11.48,11.5,11.21,11.24
ATVI,2010-07-22,11.34,11.78,11.34,11.62
ATVI,2010-07-23,11.63,11.85,11.57,11.73
ATVI,2010-07-26,11.77,12.04,11.7,11.91
ATVI,2010-07-27,12.02,12.04,11.77,11.94
ATVI,2010-07-28,11.97,11.99,11.73,11.86
ATVI,2010-07-29,11.92,11.94,11.57,11.78
ATVI,2010-07-30,11.65,11.95,11.6,11.88
ATVI,2010-08-02,11.92,12.09,11.85,11.95
ATVI,2010-08-03,11.85,11.85,11.44,11.53
ATVI,2010-08-04,11.62,11.84,11.56,11.81
ATVI,2010-08-05,11.81,11.91,11.68,11.75
ATVI,2010-08-06,10.91,11.21,10.88,10.99
ATVI,2010-08-09,11.08,11.12,10.95,10.98
ATVI,2010-08-10,10.9,11.16,10.78,11.06
ATVI,2010-08-11,10.88,11.08,10.84,10.97
ATVI,2010-08-12,10.84,10.97,10.76,10.83
ATVI,2010-08-13,10.75,10.94,10.75,10.87
ATVI,2010-08-16,10.86,11.02,10.8,10.88
ATVI,2010-08-17,10.92,11.08,10.86,10.91
ATVI,2010-08-18,10.88,11.15,10.86,11.0
ATVI,2010-08-19,10.98,11.11,10.91,11.01
ATVI,2010-08-20,10.98,11.09,10.94,11.06
ATVI,2010-08-23,11.09,11.15,10.78,10.89
ATVI,2010-08-24,10.8,10.87,10.63,10.75
ATVI,2010-08-25,10.66,11.0,10.65,10.99
ATVI,2010-08-26,10.99,11.09,10.75,10.78
ATVI,2010-08-27,10.81,10.87,10.64,10.75
ATVI,2010-08-30,10.69,10.79,10.6,10.6
ATVI,2010-08-31,10.55,10.75,10.52,10.68
ATVI,2010-09-01,10.82,10.94,10.8,10.91
ATVI,2010-09-02,10.86,11.01,10.81,11.01
ATVI,2010-09-03,11.14,11.22,11.04,11.21
ATVI,2010-09-07,11.11,11.19,11.0,11.03
ATVI,2010-09-08,11.08,11.22,11.03,11.12
ATVI,2010-09-09,11.16,11.25,11.09,11.21
ATVI,2010-09-10,11.15,11.25,11.05,11.13
ATVI,2010-09-13,11.17,11.28,11.11,11.24
ATVI,2010-09-14,11.22,11.39,11.14,11.35
ATVI,2010-09-15,11.27,11.35,11.17,11.29
ATVI,2010-09-16,11.25,11.3,10.69,10.75
ATVI,2010-09-17,10.83,10.9,10.74,10.82
ATVI,2010-09-20,10.89,10.98,10.81,10.93
ATVI,2010-09-21,10.93,11.03,10.87,10.94
ATVI,2010-09-22,10.95,11.13,10.95,11.02
ATVI,2010-09-23,10.94,11.05,10.89,10.9
ATVI,2010-09-24,11.0,11.0,10.79,10.8
ATVI,2010-09-27,10.88,10.96,10.82,10.82
ATVI,2010-09-28,10.93,11.2,10.84,11.16
ATVI,2010-09-29,11.12,11.16,10.95,11.0
ATVI,2010-09-30,11.1,11.15,10.78,10.82
ATVI,2010-10-01,10.9,10.93,10.78,10.87
ATVI,2010-10-04,10.89,11.09,10.89,10.99
ATVI,2010-10-05,11.1,11.35,11.07,11.35
ATVI,2010-10-06,11.35,11.35,11.03,11.1
ATVI,2010-10-07,11.15,11.25,11.01,11.02
ATVI,2010-10-08,11.01,11.14,10.95,11.11
ATVI,2010-10-11,11.1,11.21,11.07,11.13
ATVI,2010-10-12,11.13,11.27,10.99,11.25
ATVI,2010-10-13,11.27,11.5,11.26,11.3
ATVI,2010-10-14,11.5,11.55,11.26,11.48
ATVI,2010-10-15,11.48,11.61,11.21,11.37
ATVI,2010-10-18,11.34,11.36,11.15,11.25
ATVI,2010-10-19,11.14,11.23,11.05,11.17
ATVI,2010-10-20,11.2,11.25,11.07,11.08
ATVI,2010-10-21,11.12,11.25,10.9,11.25
ATVI,2010-10-22,11.22,11.24,11.12,11.19
ATVI,2010-10-25,11.28,11.39,11.23,11.33
ATVI,2010-10-26,11.2,11.43,11.2,11.29
ATVI,2010-10-27,11.22,11.34,11.17,11.32
ATVI,2010-10-28,11.35,11.39,11.2,11.35
ATVI,2010-10-29,11.32,11.51,11.32,11.46
ATVI,2010-11-01,11.46,11.59,11.35,11.39
ATVI,2010-11-02,11.5,11.57,11.41,11.48
ATVI,2010-11-03,11.54,11.6,11.34,11.45
ATVI,2010-11-04,11.55,11.7,11.48,11.63
ATVI,2010-11-05,11.75,11.92,11.18,11.3
ATVI,2010-11-08,11.33,11.94,11.32,11.88
ATVI,2010-11-09,11.97,11.97,11.66,11.77
ATVI,2010-11-10,11.8,11.86,11.67,11.82
ATVI,2010-11-11,11.73,11.9,11.5,11.89
ATVI,2010-11-12,11.77,11.84,11.42,11.5
ATVI,2010-11-15,11.6,11.73,11.5,11.58
ATVI,2010-11-16,11.5,11.55,11.35,11.48
ATVI,2010-11-17,11.52,11.73,11.47,11.62
ATVI,2010-11-18,11.67,11.83,11.65,11.72
ATVI,2010-11-19,11.71,11.75,11.5,11.68
ATVI,2010-11-22,11.68,11.84,11.57,11.79
ATVI,2010-11-23,11.7,11.72,11.47,11.59
ATVI,2010-11-24,11.66,11.86,11.66,11.74
ATVI,2010-11-26,11.75,11.85,11.71,11.76
ATVI,2010-11-29,11.75,11.81,11.51,11.74
ATVI,2010-11-30,11.69,11.83,11.53,11.74
ATVI,2010-12-01,11.87,12.1,11.82,11.97
ATVI,2010-12-02,11.97,12.17,11.95,12.08
ATVI,2010-12-03,11.97,12.35,11.97,12.3
ATVI,2010-12-06,12.32,12.36,12.1,12.15
ATVI,2010-12-07,12.3,12.33,11.99,12.01
ATVI,2010-12-08,12.01,12.05,11.81,11.99
ATVI,2010-12-09,12.04,12.2,12.02,12.17
ATVI,2010-12-10,12.22,12.35,12.1,12.24
ATVI,2010-12-13,12.32,12.33,11.99,12.02
ATVI,2010-12-14,12.07,12.19,11.99,12.0
ATVI,2010-12-15,11.98,12.06,11.87,12.03
ATVI,2010-12-16,12.07,12.41,12.03,12.22
ATVI,2010-12-17,12.19,12.27,12.13,12.15
ATVI,2010-12-20,12.2,12.32,12.12,12.21
ATVI,2010-12-21,12.23,12.5,12.19,12.23
ATVI,2010-12-22,12.24,12.65,12.22,12.54
ATVI,2010-12-23,12.55,12.57,12.41,12.45
ATVI,2010-12-27,12.44,12.58,12.31,12.55
ATVI,2010-12-28,12.54,12.58,12.41,12.47
ATVI,2010-12-29,12.53,12.64,12.5,12.55
ATVI,2010-12-30,12.55,12.61,12.46,12.57
ATVI,2010-12-31,12.57,12.58,12.29,12.44
ATVI,2011-01-03,12.57,12.6,12.42,12.52
ATVI,2011-01-04,12.55,12.64,12.4,12.53
ATVI,2011-01-05,12.4,12.46,12.19,12.29
ATVI,2011-01-06,12.31,12.34,12.14,12.26
ATVI,2011-01-07,12.29,12.29,12.07,12.1
ATVI,2011-01-10,12.02,12.07,11.93,11.97
ATVI,2011-01-11,12.02,12.03,11.81,11.94
ATVI,2011-01-12,11.99,11.99,11.8,11.96
ATVI,2011-01-13,12.0,12.14,11.93,12.04
ATVI,2011-01-14,12.0,12.05,11.67,11.76
ATVI,2011-01-18,11.75,11.92,11.63,11.68
ATVI,2011-01-19,11.62,11.69,11.5,11.51
ATVI,2011-01-20,11.51,11.57,11.35,11.54
ATVI,2011-01-21,11.59,11.61,11.18,11.25
ATVI,2011-01-24,11.28,11.5,11.25,11.37
ATVI,2011-01-25,11.3,11.43,11.25,11.43
ATVI,2011-01-26,11.46,11.54,11.31,11.35
ATVI,2011-01-27,11.35,11.42,11.21,11.23
ATVI,2011-01-28,11.2,11.42,11.08,11.21
ATVI,2011-01-31,11.2,11.4,11.2,11.29
ATVI,2011-02-01,11.29,11.73,11.29,11.65
ATVI,2011-02-02,11.59,11.83,11.4,11.69
ATVI,2011-02-03,11.66,11.73,11.42,11.64
ATVI,2011-02-04,11.67,11.77,11.56,11.74
ATVI,2011-02-07,11.8,11.84,11.68,11.8
ATVI,2011-02-08,11.81,11.91,11.71,11.88
ATVI,2011-02-09,11.9,11.96,11.63,11.69
ATVI,2011-02-10,10.9,10.99,10.4,10.75
ATVI,2011-02-11,10.69,10.94,10.6,10.78
ATVI,2011-02-14,10.82,10.98,10.78,10.95
ATVI,2011-02-15,10.98,11.0,10.83,10.94
ATVI,2011-02-16,10.93,11.1,10.9,10.95
ATVI,2011-02-17,10.96,11.09,10.91,11.03
ATVI,2011-02-18,11.02,11.17,10.96,11.07
ATVI,2011-02-22,10.96,11.1,10.9,10.96
ATVI,2011-02-23,10.94,10.96,10.71,10.79
ATVI,2011-02-24,10.77,10.98,10.69,10.78
ATVI,2011-02-25,10.9,11.14,10.79,11.11
ATVI,2011-02-28,11.16,11.18,10.96,11.12
ATVI,2011-03-01,11.16,11.17,10.94,10.95
ATVI,2011-03-02,10.97,11.09,10.87,11.0
ATVI,2011-03-03,11.08,11.23,11.07,11.21
ATVI,2011-03-04,11.22,11.27,11.16,11.27
ATVI,2011-03-07,11.3,11.31,10.85,10.91
ATVI,2011-03-08,10.94,11.19,10.94,11.11
ATVI,2011-03-09,11.09,11.15,11.0,11.11
ATVI,2011-03-10,10.99,11.15,10.94,11.04
ATVI,2011-03-11,10.97,11.05,10.9,11.05
ATVI,2011-03-14,10.81,10.95,10.71,10.89
ATVI,2011-03-15,10.55,10.96,10.53,10.84
ATVI,2011-03-16,10.75,10.82,10.47,10.48
ATVI,2011-03-17,10.61,10.69,10.41,10.45
ATVI,2011-03-18,10.6,10.75,10.53,10.61
ATVI,2011-03-21,10.7,10.92,10.65,10.75
ATVI,2011-03-22,10.73,10.84,10.63,10.74
ATVI,2011-03-23,10.69,10.89,10.59,10.84
ATVI,2011-03-24,10.86,11.07,10.85,10.96
ATVI,2011-03-25,11.04,11.11,10.97,10.98
ATVI,2011-03-28,10.98,11.02,10.87,10.97
ATVI,2011-03-29,10.97,11.07,10.88,10.96
ATVI,2011-03-30,11.05,11.06,10.91,10.97
ATVI,2011-03-31,10.97,11.09,10.93,10.97
ATVI,2011-04-01,11.0,11.05,10.91,11.01
ATVI,2011-04-04,11.01,11.05,10.99,11.01
ATVI,2011-04-05,11.0,11.04,10.92,10.97
ATVI,2011-04-06,11.06,11.45,11.04,11.35
ATVI,2011-04-07,11.32,11.34,11.07,11.08
ATVI,2011-04-08,11.09,11.31,11.08,11.14
ATVI,2011-04-11,11.17,11.19,11.07,11.13
ATVI,2011-04-12,11.05,11.12,10.98,11.02
ATVI,2011-04-13,11.03,11.24,11.02,11.13
ATVI,2011-04-14,11.04,11.24,10.97,11.21
ATVI,2011-04-15,11.3,11.34,11.1,11.23
ATVI,2011-04-18,11.12,11.21,10.99,11.15
ATVI,2011-04-19,11.18,11.34,11.16,11.22
ATVI,2011-04-20,11.35,11.43,11.28,11.29
ATVI,2011-04-21,11.28,11.38,11.27,11.32
ATVI,2011-04-25,11.32,11.39,11.23,11.25
ATVI,2011-04-26,11.26,11.45,11.26,11.41
ATVI,2011-04-27,11.42,11.59,11.39,11.59
ATVI,2011-04-28,11.54,11.62,11.49,11.57
ATVI,2011-04-29,11.55,11.59,11.37,11.38
ATVI,2011-05-02,11.42,11.51,11.27,11.43
ATVI,2011-05-03,11.42,11.5,11.32,11.46
ATVI,2011-05-04,11.42,11.47,11.23,11.32
ATVI,2011-05-05,11.22,11.35,11.13,11.26
ATVI,2011-05-06,11.34,11.51,11.27,11.44
ATVI,2011-05-09,11.4,11.6,11.33,11.53
ATVI,2011-05-10,11.24,11.66,11.1,11.61
ATVI,2011-05-11,11.65,11.75,11.44,11.54
ATVI,2011-05-12,11.55,11.8,11.49,11.7
ATVI,2011-05-13,11.69,11.8,11.51,11.51
ATVI,2011-05-16,11.5,11.5,11.28,11.29
ATVI,2011-05-17,11.29,11.4,11.23,11.36
ATVI,2011-05-18,11.33,11.57,11.26,11.53
ATVI,2011-05-19,11.61,11.75,11.57,11.7
ATVI,2011-05-20,11.67,11.75,11.57,11.6
ATVI,2011-05-23,11.52,11.54,11.29,11.47
ATVI,2011-05-24,11.47,11.52,11.23,11.25
ATVI,2011-05-25,11.25,11.45,11.2,11.38
ATVI,2011-05-26,11.36,11.51,11.29,11.48
ATVI,2011-05-27,11.45,11.56,11.39,11.45
ATVI,2011-05-31,11.53,11.99,11.53,11.99
ATVI,2011-06-01,11.96,12.06,11.87,11.93
ATVI,2011-06-02,11.94,12.0,11.88,11.95
ATVI,2011-06-03,11.85,12.03,11.77,11.84
ATVI,2011-06-06,11.8,11.88,11.65,11.7
ATVI,2011-06-07,11.72,11.73,11.55,11.57
ATVI,2011-06-08,11.58,11.62,11.31,11.37
ATVI,2011-06-09,11.33,11.46,11.28,11.33
ATVI,2011-06-10,11.32,11.58,11.26,11.46
ATVI,2011-06-13,11.45,11.54,11.4,11.46
ATVI,2011-06-14,11.54,11.58,11.43,11.47
ATVI,2011-06-15,11.41,11.41,11.14,11.16
ATVI,2011-06-16,11.15,11.3,11.03,11.1
ATVI,2011-06-17,11.15,11.32,10.85,10.87
ATVI,2011-06-20,10.86,11.04,10.85,10.98
ATVI,2011-06-21,11.06,11.28,10.92,11.19
ATVI,2011-06-22,11.17,11.38,11.14,11.31
ATVI,2011-06-23,11.24,11.41,11.16,11.38
ATVI,2011-06-24,11.49,11.49,11.25,11.29
ATVI,2011-06-27,11.27,11.49,11.21,11.38
ATVI,2011-06-28,11.39,11.6,11.33,11.59
ATVI,2011-06-29,11.62,11.76,11.5,11.69
ATVI,2011-06-30,11.74,11.79,11.67,11.68
ATVI,2011-07-01,11.71,11.88,11.64,11.84
ATVI,2011-07-05,11.83,11.84,11.7,11.8
ATVI,2011-07-06,11.81,11.97,11.75,11.96
ATVI,2011-07-07,11.99,12.1,11.9,12.04
ATVI,2011-07-08,11.96,12.12,11.85,12.07
ATVI,2011-07-11,11.97,12.0,11.75,11.85
ATVI,2011-07-12,11.85,11.95,11.76,11.83
ATVI,2011-07-13,11.9,12.02,11.84,11.9
ATVI,2011-07-14,11.89,11.97,11.75,11.84
ATVI,2011-07-15,11.87,11.98,11.8,11.91
ATVI,2011-07-18,11.83,11.9,11.55,11.7
ATVI,2011-07-19,11.8,11.97,11.76,11.89
ATVI,2011-07-20,11.85,11.98,11.72,11.9
ATVI,2011-07-21,11.91,12.07,11.83,11.92
ATVI,2011-07-22,11.9,12.05,11.86,11.99
ATVI,2011-07-25,11.93,12.23,11.88,12.17
ATVI,2011-07-26,12.15,12.3,12.09,12.14
ATVI,2011-07-27,12.1,12.24,11.86,11.92
ATVI,2011-07-28,11.97,12.08,11.82,11.87
ATVI,2011-07-29,11.8,12.0,11.68,11.84
ATVI,2011-08-01,11.99,12.06,11.68,11.85
ATVI,2011-08-02,11.77,12.01,11.65,11.69
ATVI,2011-08-03,11.73,11.95,11.51,11.82
ATVI,2011-08-04,12.01,12.1,11.56,11.56
ATVI,2011-08-05,11.64,11.77,11.2,11.43
ATVI,2011-08-08,11.1,11.29,10.79,10.9
ATVI,2011-08-09,10.94,11.03,10.46,10.96
ATVI,2011-08-10,10.8,10.94,10.4,10.43
ATVI,2011-08-11,10.4,10.77,10.4,10.65
ATVI,2011-08-12,10.71,10.77,10.51,10.71
ATVI,2011-08-15,10.76,11.0,10.76,11.0
ATVI,2011-08-16,10.94,10.99,10.72,10.85
ATVI,2011-08-17,10.9,11.1,10.87,11.03
ATVI,2011-08-18,10.75,10.87,10.58,10.71
ATVI,2011-08-19,10.6,10.87,10.6,10.67
ATVI,2011-08-22,10.93,11.05,10.82,10.98
ATVI,2011-08-23,11.05,11.26,10.93,11.26
ATVI,2011-08-24,11.24,11.35,10.99,11.23
ATVI,2011-08-25,11.22,11.25,11.06,11.11
ATVI,2011-08-26,11.08,11.3,10.94,11.28
ATVI,2011-08-29,11.39,11.65,11.28,11.61
ATVI,2011-08-30,11.55,11.9,11.52,11.82
ATVI,2011-08-31,11.9,11.98,11.72,11.85
ATVI,2011-09-01,11.87,11.93,11.57,11.57
ATVI,2011-09-02,11.4,11.5,11.25,11.33
ATVI,2011-09-06,11.26,11.56,11.13,11.54
ATVI,2011-09-07,11.66,11.79,11.6,11.77
ATVI,2011-09-08,11.74,11.81,11.51,11.59
ATVI,2011-09-09,11.52,11.62,11.31,11.42
ATVI,2011-09-12,11.3,11.51,11.3,11.49
ATVI,2011-09-13,11.51,11.78,11.46,11.77
ATVI,2011-09-14,11.8,12.13,11.71,11.99
ATVI,2011-09-15,12.09,12.2,11.88,12.07
ATVI,2011-09-16,12.1,12.24,12.02,12.14
ATVI,2011-09-19,11.99,12.1,11.86,12.04
ATVI,2011-09-20,12.07,12.23,12.05,12.08
ATVI,2011-09-21,12.09,12.28,11.91,11.91
ATVI,2011-09-22,11.69,11.76,11.39,11.55
ATVI,2011-09-23,11.45,11.8,11.25,11.72
ATVI,2011-09-26,11.75,12.12,11.66,12.08
ATVI,2011-09-27,12.22,12.26,12.02,12.18
ATVI,2011-09-28,12.24,12.3,12.0,12.03
ATVI,2011-09-29,12.22,12.27,11.7,11.98
ATVI,2011-09-30,11.82,12.03,11.73,11.9
ATVI,2011-10-03,11.86,12.11,11.83,11.95
ATVI,2011-10-04,11.82,12.12,11.61,12.11
ATVI,2011-10-05,12.11,12.17,11.84,12.15
ATVI,2011-10-06,12.15,12.58,12.06,12.57
ATVI,2011-10-07,12.6,12.64,12.39,12.52
ATVI,2011-10-10,12.64,12.97,12.57,12.97
ATVI,2011-10-11,12.94,13.05,12.86,12.93
ATVI,2011-10-12,13.1,13.11,12.71,12.75
ATVI,2011-10-13,12.74,13.05,12.7,12.92
ATVI,2011-10-14,12.79,13.0,12.79,12.92
ATVI,2011-10-17,13.09,13.22,12.84,12.91
ATVI,2011-10-18,13.02,13.05,12.83,13.01
ATVI,2011-10-19,13.01,13.09,12.84,12.89
ATVI,2011-10-20,12.95,13.3,12.92,13.27
ATVI,2011-10-21,13.35,13.5,13.28,13.49
ATVI,2011-10-24,13.5,13.63,13.35,13.62
ATVI,2011-10-25,13.59,13.64,13.4,13.53
ATVI,2011-10-26,13.56,13.58,13.26,13.5
ATVI,2011-10-27,13.6,13.65,13.29,13.42
ATVI,2011-10-28,13.41,13.51,13.34,13.46
ATVI,2011-10-31,13.4,13.49,13.29,13.39
ATVI,2011-11-01,13.16,13.34,13.01,13.25
ATVI,2011-11-02,13.36,13.4,13.15,13.29
ATVI,2011-11-03,13.28,13.5,13.22,13.38
ATVI,2011-11-04,13.33,13.65,13.31,13.56
ATVI,2011-11-07,13.6,13.75,13.45,13.74
ATVI,2011-11-08,14.26,14.4,13.76,13.93
ATVI,2011-11-09,13.42,13.51,12.9,13.02
ATVI,2011-11-10,13.15,13.2,12.8,12.98
ATVI,2011-11-11,13.17,13.18,12.69,12.71
ATVI,2011-11-14,12.77,12.95,12.71,12.8
ATVI,2011-11-15,12.18,12.43,12.11,12.22
ATVI,2011-11-16,12.11,12.45,12.1,12.28
ATVI,2011-11-17,12.23,12.39,12.05,12.13
ATVI,2011-11-18,12.14,12.2,11.96,12.05
ATVI,2011-11-21,11.87,11.96,11.78,11.88
ATVI,2011-11-22,11.87,12.01,11.6,11.9
ATVI,2011-11-23,11.83,12.0,11.75,11.75
ATVI,2011-11-25,11.69,12.03,11.69,11.75
ATVI,2011-11-28,12.03,12.18,11.92,12.16
ATVI,2011-11-29,12.09,12.24,11.94,12.09
ATVI,2011-11-30,12.3,12.43,12.22,12.42
ATVI,2011-12-01,12.36,12.48,12.25,12.41
ATVI,2011-12-02,12.51,12.55,12.25,12.27
ATVI,2011-12-05,12.39,12.59,12.35,12.44
ATVI,2011-12-06,12.49,12.52,12.35,12.38
ATVI,2011-12-07,12.32,12.38,12.21,12.27
ATVI,2011-12-08,12.15,12.28,11.92,11.93
ATVI,2011-12-09,11.99,12.31,11.97,12.24
ATVI,2011-12-12,12.2,12.24,11.97,12.12
ATVI,2011-12-13,12.23,12.3,11.93,11.98
ATVI,2011-12-14,12.0,12.0,11.73,11.76
ATVI,2011-12-15,11.83,11.94,11.76,11.86
ATVI,2011-12-16,11.93,12.04,11.78,11.88
ATVI,2011-12-19,11.92,11.97,11.62,11.65
ATVI,2011-12-20,11.78,12.0,11.78,11.87
ATVI,2011-12-21,11.85,11.96,11.72,11.93
ATVI,2011-12-22,11.95,12.0,11.8,11.9
ATVI,2011-12-23,11.91,12.22,11.9,12.2
ATVI,2011-12-27,12.19,12.19,12.02,12.17
ATVI,2011-12-28,12.18,12.25,12.11,12.13
ATVI,2011-12-29,12.14,12.35,12.1,12.3
ATVI,2011-12-30,12.27,12.39,12.25,12.32
ATVI,2012-01-03,12.46,12.49,12.19,12.2
ATVI,2012-01-04,12.21,12.27,12.07,12.11
ATVI,2012-01-05,12.12,12.21,11.94,12.11
ATVI,2012-01-06,12.09,12.31,11.98,12.24
ATVI,2012-01-09,12.23,12.24,12.03,12.2
ATVI,2012-01-10,12.28,12.55,12.21,12.45
ATVI,2012-01-11,12.46,12.7,12.44,12.61
ATVI,2012-01-12,12.62,12.67,12.51,12.56
ATVI,2012-01-13,12.5,12.53,12.17,12.24
ATVI,2012-01-17,12.37,12.38,11.96,11.99
ATVI,2012-01-18,12.02,12.27,11.87,12.21
ATVI,2012-01-19,12.22,12.45,12.19,12.34
ATVI,2012-01-20,12.32,12.34,12.06,12.22
ATVI,2012-01-23,12.25,12.3,12.04,12.07
ATVI,2012-01-24,12.08,12.37,12.06,12.28
ATVI,2012-01-25,12.2,12.24,11.9,11.95
ATVI,2012-01-26,12.07,12.13,11.87,11.95
ATVI,2012-01-27,12.02,12.2,11.98,12.15
ATVI,2012-01-30,12.04,12.23,11.93,12.17
ATVI,2012-01-31,12.19,12.35,12.18,12.34
ATVI,2012-02-01,12.29,12.41,12.13,12.16
ATVI,2012-02-02,12.23,12.36,11.99,12.18
ATVI,2012-02-03,12.27,12.48,12.25,12.28
ATVI,2012-02-06,12.29,12.4,12.17,12.32
ATVI,2012-02-07,12.36,12.5,12.3,12.44
ATVI,2012-02-08,12.48,12.6,12.44,12.55
ATVI,2012-02-09,12.81,12.82,12.38,12.66
ATVI,2012-02-10,12.63,12.73,12.28,12.33
ATVI,2012-02-13,12.39,12.4,12.13,12.25
ATVI,2012-02-14,12.25,12.49,12.23,12.48
ATVI,2012-02-15,12.52,12.52,12.34,12.4
ATVI,2012-02-16,12.47,12.55,12.33,12.52
ATVI,2012-02-17,12.5,12.55,12.21,12.23
ATVI,2012-02-21,12.24,12.26,11.91,12.02
ATVI,2012-02-22,12.02,12.14,12.0,12.1
ATVI,2012-02-23,12.07,12.2,12.06,12.17
ATVI,2012-02-24,12.22,12.29,11.97,12.12
ATVI,2012-02-27,12.09,12.09,11.89,11.91
ATVI,2012-02-28,11.94,12.1,11.87,12.06
ATVI,2012-02-29,12.03,12.14,11.89,11.95
ATVI,2012-03-01,12.0,12.0,11.54,11.68
ATVI,2012-03-02,11.68,11.73,11.58,11.67
ATVI,2012-03-05,11.71,11.82,11.6,11.71
ATVI,2012-03-06,11.62,11.82,11.62,11.73
ATVI,2012-03-07,11.76,11.88,11.7,11.8
ATVI,2012-03-08,11.87,12.05,11.8,12.01
ATVI,2012-03-09,11.94,12.16,11.76,11.91
ATVI,2012-03-12,11.87,12.08,11.87,11.94
ATVI,2012-03-13,11.99,12.09,11.91,12.02
ATVI,2012-03-14,12.0,12.33,11.99,12.33
ATVI,2012-03-15,12.28,12.54,12.23,12.46
ATVI,2012-03-16,12.44,12.71,12.44,12.65
ATVI,2012-03-19,12.45,12.63,12.34,12.52
ATVI,2012-03-20,12.46,12.56,12.26,12.52
ATVI,2012-03-21,12.51,12.59,12.44,12.53
ATVI,2012-03-22,12.5,12.95,12.5,12.73
ATVI,2012-03-23,12.73,12.86,12.66,12.71
ATVI,2012-03-26,12.81,12.83,12.63,12.77
ATVI,2012-03-27,12.78,12.92,12.76,12.86
ATVI,2012-03-28,12.86,12.88,12.63,12.69
ATVI,2012-03-29,12.66,12.77,12.58,12.77
ATVI,2012-03-30,12.84,12.88,12.7,12.82
ATVI,2012-04-02,12.78,12.83,12.7,12.82
ATVI,2012-04-03,12.75,12.91,12.7,12.83
ATVI,2012-04-04,12.79,12.93,12.73,12.81
ATVI,2012-04-05,12.76,12.8,12.57,12.69
ATVI,2012-04-09,12.55,12.77,12.53,12.72
ATVI,2012-04-10,12.75,12.85,12.35,12.37
ATVI,2012-04-11,12.41,12.49,12.32,12.37
ATVI,2012-04-12,12.4,12.52,12.38,12.48
ATVI,2012-04-13,12.48,12.51,12.38,12.42
ATVI,2012-04-16,12.44,12.48,12.23,12.26
ATVI,2012-04-17,12.27,12.43,12.24,12.27
ATVI,2012-04-18,12.26,12.38,12.21,12.25
ATVI,2012-04-19,12.18,12.43,12.15,12.25
ATVI,2012-04-20,12.31,12.39,12.18,12.2
ATVI,2012-04-23,12.15,12.39,11.99,12.36
ATVI,2012-04-24,12.36,12.61,12.27,12.44
ATVI,2012-04-25,12.46,12.64,12.42,12.57
ATVI,2012-04-26,12.61,12.94,12.55,12.76
ATVI,2012-04-27,12.82,12.92,12.77,12.83
ATVI,2012-04-30,12.83,12.95,12.81,12.88
ATVI,2012-05-01,12.82,13.0,12.8,12.82
ATVI,2012-05-02,12.79,12.88,12.68,12.84
ATVI,2012-05-03,12.86,12.89,12.64,12.66
ATVI,2012-05-04,12.61,12.62,12.28,12.36
ATVI,2012-05-07,12.33,12.33,12.16,12.29
ATVI,2012-05-08,12.19,12.4,12.16,12.4
ATVI,2012-05-09,12.29,12.45,12.2,12.4
ATVI,2012-05-10,12.62,12.9,12.55,12.74
ATVI,2012-05-11,12.74,12.82,12.62,12.65
ATVI,2012-05-14,12.62,12.66,12.51,12.64
ATVI,2012-05-15,12.65,13.01,12.6,12.78
ATVI,2012-05-16,12.81,12.81,12.34,12.38
ATVI,2012-05-17,12.35,12.38,12.09,12.09
ATVI,2012-05-18,12.12,12.16,11.95,11.97
ATVI,2012-05-21,12.0,12.23,11.85,12.2
ATVI,2012-05-22,12.23,12.24,11.93,12.0
ATVI,2012-05-23,11.97,12.41,11.96,12.33
ATVI,2012-05-24,12.39,12.39,12.01,12.1
ATVI,2012-05-25,12.09,12.28,12.03,12.24
ATVI,2012-05-29,12.25,12.29,11.91,11.96
ATVI,2012-05-30,11.87,12.01,11.81,11.91
ATVI,2012-05-31,11.91,11.95,11.63,11.74
ATVI,2012-06-01,11.63,11.86,11.52,11.65
ATVI,2012-06-04,11.67,11.76,11.54,11.65
ATVI,2012-06-05,11.59,11.75,11.54,11.61
ATVI,2012-06-06,11.69,12.12,11.67,12.1
ATVI,2012-06-07,11.47,12.03,11.34,11.78
ATVI,2012-06-08,11.73,11.88,11.71,11.83
ATVI,2012-06-11,11.9,11.92,11.58,11.6
ATVI,2012-06-12,11.68,11.8,11.6,11.69
ATVI,2012-06-13,11.65,11.86,11.61,11.66
ATVI,2012-06-14,11.64,11.69,11.44,11.53
ATVI,2012-06-15,11.5,11.74,11.39,11.44
ATVI,2012-06-18,11.4,11.71,11.35,11.64
ATVI,2012-06-19,11.67,11.75,11.59,11.67
ATVI,2012-06-20,11.67,11.74,11.58,11.62
ATVI,2012-06-21,11.61,11.66,11.42,11.44
ATVI,2012-06-22,11.45,11.83,11.41,11.79
ATVI,2012-06-25,11.71,11.72,11.32,11.38
ATVI,2012-06-26,11.38,11.64,11.34,11.59
ATVI,2012-06-27,11.65,11.77,11.58,11.66
ATVI,2012-06-28,11.55,11.6,11.35,11.49
ATVI,2012-06-29,11.7,12.23,11.64,11.99
ATVI,2012-07-02,11.99,12.2,11.84,11.95
ATVI,2012-07-03,11.99,12.46,11.95,12.46
ATVI,2012-07-05,12.4,12.42,12.1,12.13
ATVI,2012-07-06,12.11,12.13,11.9,12.04
ATVI,2012-07-09,12.13,12.34,11.97,12.08
ATVI,2012-07-10,12.16,12.2,11.93,12.1
ATVI,2012-07-11,12.09,12.16,11.87,11.96
ATVI,2012-07-12,11.89,12.0,11.69,11.9
ATVI,2012-07-13,11.91,12.17,11.86,12.1
ATVI,2012-07-16,12.04,12.17,11.93,12.11
ATVI,2012-07-17,12.17,12.2,11.94,12.08
ATVI,2012-07-18,12.09,12.57,12.04,12.5
ATVI,2012-07-19,12.48,12.55,12.29,12.35
ATVI,2012-07-20,12.38,12.5,11.98,12.01
ATVI,2012-07-23,11.88,12.0,11.8,11.94
ATVI,2012-07-24,11.94,11.95,11.53,11.6
ATVI,2012-07-25,11.61,11.84,11.56,11.74
ATVI,2012-07-26,11.86,12.05,11.73,11.82
ATVI,2012-07-27,11.81,12.02,11.72,11.98
ATVI,2012-07-30,12.04,12.09,11.94,12.03
ATVI,2012-07-31,12.0,12.16,11.92,12.03
ATVI,2012-08-01,12.07,12.14,11.8,11.82
ATVI,2012-08-02,11.78,11.93,11.59,11.77
ATVI,2012-08-03,11.6,11.62,11.0,11.12
ATVI,2012-08-06,11.4,11.55,11.31,11.42
ATVI,2012-08-07,11.49,11.59,11.48,11.52
ATVI,2012-08-08,11.52,11.68,11.38,11.65
ATVI,2012-08-09,11.62,11.78,11.58,11.65
ATVI,2012-08-10,11.61,11.69,11.43,11.64
ATVI,2012-08-13,11.59,11.6,11.34,11.52
ATVI,2012-08-14,11.57,11.58,11.35,11.53
ATVI,2012-08-15,11.49,11.64,11.41,11.62
ATVI,2012-08-16,11.66,11.96,11.65,11.88
ATVI,2012-08-17,11.93,12.16,11.74,12.1
ATVI,2012-08-20,12.06,12.1,11.77,11.98
ATVI,2012-08-21,11.97,12.0,11.79,11.9
ATVI,2012-08-22,11.9,11.93,11.7,11.8
ATVI,2012-08-23,11.74,11.81,11.64,11.73
ATVI,2012-08-24,11.68,11.85,11.65,11.75
ATVI,2012-08-27,11.75,11.78,11.66,11.71
ATVI,2012-08-28,11.71,11.85,11.66,11.75
ATVI,2012-08-29,11.75,11.86,11.69,11.79
ATVI,2012-08-30,11.73,11.81,11.64,11.67
ATVI,2012-08-31,11.76,11.9,11.71,11.76
ATVI,2012-09-04,11.75,11.85,11.58,11.68
ATVI,2012-09-05,11.73,11.88,11.69,11.82
ATVI,2012-09-06,12.1,12.32,12.0,12.23
ATVI,2012-09-07,12.23,12.23,11.93,12.02
ATVI,2012-09-10,12.03,12.13,11.87,11.98
ATVI,2012-09-11,11.93,12.03,11.88,11.99
ATVI,2012-09-12,11.98,12.07,11.89,11.91
ATVI,2012-09-13,11.88,12.09,11.78,12.0
ATVI,2012-09-14,12.01,12.2,12.0,12.11
ATVI,2012-09-17,12.06,12.11,11.91,11.98
ATVI,2012-09-18,11.96,11.98,11.81,11.86
ATVI,2012-09-19,11.96,11.96,11.81,11.88
ATVI,2012-09-20,11.85,11.93,11.78,11.9
ATVI,2012-09-21,11.91,12.08,11.88,12.08
ATVI,2012-09-24,12.01,12.27,11.91,12.06
ATVI,2012-09-25,12.03,12.06,11.62,11.65
ATVI,2012-09-26,11.55,11.72,11.54,11.68
ATVI,2012-09-27,11.7,11.92,11.36,11.37
ATVI,2012-09-28,11.35,11.4,11.22,11.28
ATVI,2012-10-01,11.3,11.37,11.05,11.11
ATVI,2012-10-02,11.2,11.33,11.0,11.11
ATVI,2012-10-03,11.16,11.33,11.12,11.23
ATVI,2012-10-04,11.27,11.44,10.98,11.42
ATVI,2012-10-05,11.44,11.47,11.28,11.3
ATVI,2012-10-08,11.25,11.34,11.2,11.3
ATVI,2012-10-09,11.27,11.3,11.01,11.1
ATVI,2012-10-10,11.1,11.1,10.94,11.09
ATVI,2012-10-11,11.22,11.27,11.09,11.2
ATVI,2012-10-12,11.21,11.27,11.05,11.16
ATVI,2012-10-15,11.17,11.34,11.12,11.31
ATVI,2012-10-16,11.32,11.35,11.17,11.24
ATVI,2012-10-17,11.2,11.33,11.17,11.31
ATVI,2012-10-18,11.3,11.39,11.2,11.3
ATVI,2012-10-19,11.25,11.4,11.09,11.18
ATVI,2012-10-22,11.14,11.2,11.07,11.14
ATVI,2012-10-23,11.04,11.17,10.99,11.08
ATVI,2012-10-24,11.24,11.24,11.03,11.08
ATVI,2012-10-25,11.14,11.21,11.02,11.06
ATVI,2012-10-26,11.02,11.06,10.73,10.79
ATVI,2012-10-31,10.79,10.92,10.75,10.89
ATVI,2012-11-01,10.97,11.28,10.95,11.23
ATVI,2012-11-02,11.25,11.28,11.03,11.16
ATVI,2012-11-05,11.13,11.27,11.05,11.25
ATVI,2012-11-06,11.27,11.36,11.19,11.34
ATVI,2012-11-07,11.22,11.27,11.05,11.13
ATVI,2012-11-08,11.5,11.5,10.89,11.0
ATVI,2012-11-09,10.96,11.11,10.66,10.66
ATVI,2012-11-12,10.73,11.05,10.73,10.77
ATVI,2012-11-13,10.71,10.77,10.56,10.72
ATVI,2012-11-14,10.76,10.85,10.64,10.69
ATVI,2012-11-15,10.68,10.77,10.45,10.56
ATVI,2012-11-16,10.54,11.14,10.52,11.05
ATVI,2012-11-19,11.16,11.25,10.92,11.24
ATVI,2012-11-20,11.23,11.33,11.17,11.24
ATVI,2012-11-21,11.25,11.37,11.2,11.35
ATVI,2012-11-23,11.43,11.47,11.23,11.24
ATVI,2012-11-26,11.24,11.39,11.2,11.34
ATVI,2012-11-27,11.32,11.45,11.31,11.33
ATVI,2012-11-28,11.31,11.54,11.24,11.54
ATVI,2012-11-29,11.4,11.57,11.27,11.46
ATVI,2012-11-30,11.48,11.54,11.41,11.46
ATVI,2012-12-03,11.49,11.5,11.2,11.31
ATVI,2012-12-04,11.34,11.37,11.16,11.28
ATVI,2012-12-05,11.26,11.39,11.2,11.23
ATVI,2012-12-06,11.25,11.4,11.2,11.36
ATVI,2012-12-07,11.41,11.5,11.21,11.34
ATVI,2012-12-10,11.32,11.49,11.29,11.43
ATVI,2012-12-11,11.47,11.61,11.36,11.58
ATVI,2012-12-12,11.59,11.74,11.46,11.5
ATVI,2012-12-13,11.47,11.59,11.41,11.49
ATVI,2012-12-14,11.46,11.54,11.37,11.41
ATVI,2012-12-17,11.39,11.39,11.04,11.13
ATVI,2012-12-18,11.19,11.27,10.99,11.11
ATVI,2012-12-19,11.17,11.17,10.73,10.85
ATVI,2012-12-20,10.87,10.91,10.51,10.78
ATVI,2012-12-21,10.54,10.7,10.5,10.65
ATVI,2012-12-24,10.6,10.75,10.59,10.68
ATVI,2012-12-26,10.65,10.75,10.62,10.67
ATVI,2012-12-27,10.63,10.66,10.5,10.59
ATVI,2012-12-28,10.57,10.67,10.52,10.56
ATVI,2012-12-31,10.5,10.67,10.48,10.62
ATVI,2013-01-02,10.85,10.95,10.75,10.95
ATVI,2013-01-03,10.89,11.01,10.88,11.01
ATVI,2013-01-04,11.03,11.21,10.99,11.17
ATVI,2013-01-07,11.15,11.25,11.05,11.18
ATVI,2013-01-08,11.1,11.16,10.96,10.99
ATVI,2013-01-09,11.04,11.05,10.9,10.94
ATVI,2013-01-10,10.99,11.02,10.85,10.93
ATVI,2013-01-11,10.85,11.52,10.8,11.52
ATVI,2013-01-14,11.5,11.59,11.41,11.5
ATVI,2013-01-15,11.44,11.6,11.43,11.57
ATVI,2013-01-16,11.54,11.55,11.37,11.42
ATVI,2013-01-17,11.48,11.54,11.41,11.42
ATVI,2013-01-18,11.37,11.46,11.3,11.36
ATVI,2013-01-22,11.42,11.57,11.34,11.4
ATVI,2013-01-23,11.45,11.5,11.29,11.31
ATVI,2013-01-24,11.39,11.48,11.28,11.35
ATVI,2013-01-25,11.35,11.41,11.3,11.39
ATVI,2013-01-28,11.49,11.58,11.31,11.4
ATVI,2013-01-29,11.37,11.52,11.34,11.42
ATVI,2013-01-30,11.42,11.48,11.27,11.31
ATVI,2013-01-31,11.29,11.48,11.25,11.4
ATVI,2013-02-01,11.41,11.65,11.41,11.65
ATVI,2013-02-04,11.64,11.69,11.47,11.6
ATVI,2013-02-05,11.58,11.9,11.45,11.85
ATVI,2013-02-06,11.82,11.99,11.77,11.94
ATVI,2013-02-07,11.92,12.06,11.82,12.06
ATVI,2013-02-08,13.2,13.94,12.9,13.41
ATVI,2013-02-11,13.21,13.85,13.19,13.57
ATVI,2013-02-12,13.55,13.66,13.44,13.51
ATVI,2013-02-13,13.51,13.74,13.4,13.73
ATVI,2013-02-14,13.66,14.07,13.64,14.0
ATVI,2013-02-15,14.06,14.52,14.0,14.37
ATVI,2013-02-19,14.38,14.65,13.98,14.63
ATVI,2013-02-20,14.56,14.62,14.2,14.24
ATVI,2013-02-21,14.24,14.4,14.14,14.28
ATVI,2013-02-22,14.31,14.56,14.23,14.51
ATVI,2013-02-25,14.5,14.7,14.32,14.33
ATVI,2013-02-26,14.32,14.41,14.08,14.18
ATVI,2013-02-27,14.21,14.4,14.03,14.26
ATVI,2013-02-28,14.27,14.54,14.25,14.3
ATVI,2013-03-01,14.26,14.38,14.04,14.35
ATVI,2013-03-04,14.3,14.48,14.22,14.37
ATVI,2013-03-05,14.45,14.58,14.38,14.57
ATVI,2013-03-06,14.6,14.82,14.55,14.65
ATVI,2013-03-07,14.64,15.01,14.59,14.97
ATVI,2013-03-08,14.95,14.95,14.67,14.84
ATVI,2013-03-11,14.78,14.85,14.69,14.82
ATVI,2013-03-12,14.8,14.88,14.69,14.86
ATVI,2013-03-13,14.91,15.05,14.81,14.98
ATVI,2013-03-14,15.08,15.08,14.86,15.03
ATVI,2013-03-15,15.0,15.02,14.57,14.65
ATVI,2013-03-18,14.36,14.54,14.2,14.37
ATVI,2013-03-19,14.37,14.41,13.97,14.01
ATVI,2013-03-20,14.19,14.3,14.03,14.22
ATVI,2013-03-21,14.17,14.3,14.06,14.06
ATVI,2013-03-22,14.14,14.42,14.07,14.34
ATVI,2013-03-25,14.32,14.43,14.16,14.35
ATVI,2013-03-26,14.36,14.51,14.23,14.46
ATVI,2013-03-27,14.36,14.53,14.21,14.48
ATVI,2013-03-28,14.41,14.58,14.3,14.57
ATVI,2013-04-01,14.53,14.61,14.35,14.44
ATVI,2013-04-02,14.64,14.8,14.44,14.73
ATVI,2013-04-03,14.71,14.8,14.46,14.53
ATVI,2013-04-04,14.58,14.58,14.27,14.52
ATVI,2013-04-05,14.31,14.46,14.14,14.43
ATVI,2013-04-08,14.43,14.68,14.39,14.66
ATVI,2013-04-09,14.67,14.79,14.49,14.67
ATVI,2013-04-10,14.66,15.0,14.63,14.88
ATVI,2013-04-11,14.93,14.93,14.64,14.7
ATVI,2013-04-12,14.77,14.79,14.59,14.66
ATVI,2013-04-15,14.64,14.65,14.27,14.28
ATVI,2013-04-16,14.34,14.51,14.32,14.43
ATVI,2013-04-17,14.28,14.42,14.12,14.18
ATVI,2013-04-18,14.26,14.27,14.03,14.12
ATVI,2013-04-19,14.06,14.32,13.88,14.26
ATVI,2013-04-22,14.34,14.53,14.19,14.48
ATVI,2013-04-23,14.5,14.65,14.32,14.58
ATVI,2013-04-24,14.58,14.85,14.58,14.7
ATVI,2013-04-25,14.76,14.89,14.65,14.71
ATVI,2013-04-26,14.75,14.86,14.67,14.82
ATVI,2013-04-29,14.81,15.07,14.78,14.93
ATVI,2013-04-30,14.97,15.02,14.82,14.96
ATVI,2013-05-01,14.95,14.98,14.64,14.74
ATVI,2013-05-02,14.75,14.94,14.66,14.85
ATVI,2013-05-03,15.0,15.23,14.88,15.18
ATVI,2013-05-06,15.21,15.33,14.84,14.88
ATVI,2013-05-07,14.94,15.04,14.84,14.94
ATVI,2013-05-08,15.01,15.4,15.0,15.26
ATVI,2013-05-09,14.28,14.62,14.0,14.39
ATVI,2013-05-10,14.48,14.97,14.43,14.95
ATVI,2013-05-13,14.87,14.94,14.57,14.68
ATVI,2013-05-14,14.66,15.2,14.66,15.14
ATVI,2013-05-15,15.1,15.75,14.69,14.9
ATVI,2013-05-16,14.9,15.18,14.85,14.86
ATVI,2013-05-17,14.9,15.02,14.77,14.94
ATVI,2013-05-20,14.93,15.46,14.93,15.18
ATVI,2013-05-21,15.11,15.63,15.09,15.57
ATVI,2013-05-22,15.61,15.7,15.17,15.29
ATVI,2013-05-23,15.17,15.62,15.16,15.54
ATVI,2013-05-24,15.39,15.63,15.3,15.61
ATVI,2013-05-28,15.74,16.11,15.63,15.75
ATVI,2013-05-29,15.68,15.68,15.16,15.28
ATVI,2013-05-30,15.33,15.33,14.92,14.99
ATVI,2013-05-31,14.99,15.03,14.25,14.43
ATVI,2013-06-03,14.4,14.68,14.23,14.63
ATVI,2013-06-04,14.61,14.65,14.24,14.39
ATVI,2013-06-05,14.39,14.42,14.14,14.3
ATVI,2013-06-06,14.35,14.65,14.25,14.62
ATVI,2013-06-07,14.67,14.85,14.57,14.73
ATVI,2013-06-10,14.75,14.77,14.51,14.55
ATVI,2013-06-11,14.38,14.48,14.16,14.2
ATVI,2013-06-12,14.33,14.42,14.13,14.18
ATVI,2013-06-13,14.18,14.53,14.1,14.51
ATVI,2013-06-14,14.52,14.69,14.4,14.56
ATVI,2013-06-17,14.69,14.84,14.56,14.73
ATVI,2013-06-18,14.69,14.82,14.54,14.59
ATVI,2013-06-19,14.56,14.65,14.21,14.23
ATVI,2013-06-20,14.14,14.19,13.8,13.88
ATVI,2013-06-21,13.99,13.99,13.53,13.55
ATVI,2013-06-24,13.5,13.56,13.27,13.49
ATVI,2013-06-25,13.55,13.84,13.5,13.78
ATVI,2013-06-26,13.85,13.93,13.66,13.74
ATVI,2013-06-27,13.81,14.22,13.8,14.04
ATVI,2013-06-28,13.95,14.35,13.82,14.26
ATVI,2013-07-01,14.25,14.43,14.18,14.28
ATVI,2013-07-02,14.29,14.46,14.15,14.32
ATVI,2013-07-03,14.23,14.46,14.14,14.36
ATVI,2013-07-05,14.45,14.66,14.34,14.66
ATVI,2013-07-08,14.79,14.99,14.33,14.46
ATVI,2013-07-09,14.57,14.99,14.49,14.89
ATVI,2013-07-10,14.89,15.0,14.8,14.9
ATVI,2013-07-11,15.01,15.31,14.97,15.31
ATVI,2013-07-12,15.24,15.31,14.9,15.01
ATVI,2013-07-15,15.0,15.26,14.99,15.13
ATVI,2013-07-16,15.16,15.23,15.03,15.1
ATVI,2013-07-17,15.12,15.29,15.01,15.27
ATVI,2013-07-18,15.31,15.69,15.3,15.58
ATVI,2013-07-19,15.6,15.66,15.49,15.53
ATVI,2013-07-22,15.38,15.66,14.89,15.15
ATVI,2013-07-23,15.15,15.52,15.15,15.22
ATVI,2013-07-24,15.33,15.43,15.13,15.39
ATVI,2013-07-25,15.38,15.42,15.09,15.18
ATVI,2013-07-26,17.16,17.76,16.86,17.46
ATVI,2013-07-29,17.43,18.39,17.38,18.27
ATVI,2013-07-30,18.25,18.43,17.92,18.18
ATVI,2013-07-31,18.19,18.28,17.94,17.98
ATVI,2013-08-01,17.99,18.33,17.62,18.2
ATVI,2013-08-02,17.94,18.19,17.4,18.08
ATVI,2013-08-05,17.83,17.93,17.6,17.73
ATVI,2013-08-06,17.64,17.8,17.17,17.45
ATVI,2013-08-07,17.48,17.63,17.37,17.51
ATVI,2013-08-08,17.5,17.67,17.27,17.5
ATVI,2013-08-09,17.43,17.45,17.14,17.23
ATVI,2013-08-12,17.21,17.3,17.04,17.18
ATVI,2013-08-13,17.28,17.53,17.16,17.46
ATVI,2013-08-14,17.38,17.51,17.31,17.44
ATVI,2013-08-15,17.33,17.39,17.09,17.23
ATVI,2013-08-16,17.23,17.42,17.17,17.3
ATVI,2013-08-19,17.24,17.3,16.79,16.79
ATVI,2013-08-20,16.75,16.97,16.58,16.75
ATVI,2013-08-21,16.68,16.75,16.39,16.58
ATVI,2013-08-22,16.66,16.93,16.64,16.8
ATVI,2013-08-23,16.86,16.89,16.6,16.72
ATVI,2013-08-26,16.7,16.72,16.55,16.56
ATVI,2013-08-27,16.44,16.46,16.02,16.2
ATVI,2013-08-28,16.22,16.53,16.19,16.39
ATVI,2013-08-29,16.36,16.96,16.36,16.75
ATVI,2013-08-30,16.76,16.77,16.24,16.32
ATVI,2013-09-03,16.81,17.25,16.8,16.98
ATVI,2013-09-04,17.02,17.14,16.86,17.1
ATVI,2013-09-05,17.02,17.3,17.0,17.17
ATVI,2013-09-06,17.31,17.31,16.77,16.97
ATVI,2013-09-09,17.06,17.14,16.93,17.04
ATVI,2013-09-10,17.34,17.41,16.89,17.15
ATVI,2013-09-11,17.22,17.37,17.07,17.18
ATVI,2013-09-12,17.14,17.18,16.73,16.9
ATVI,2013-09-13,16.99,17.03,16.84,16.97
ATVI,2013-09-16,17.18,17.37,17.06,17.25
ATVI,2013-09-17,17.32,17.38,17.14,17.16
ATVI,2013-09-18,17.08,17.22,16.9,17.15
ATVI,2013-09-19,17.0,17.24,16.86,17.1
ATVI,2013-09-20,17.24,17.27,16.96,16.99
ATVI,2013-09-23,17.0,17.03,16.84,16.96
ATVI,2013-09-24,16.94,17.04,16.88,16.93
ATVI,2013-09-25,16.96,17.09,16.86,16.95
ATVI,2013-09-26,17.03,17.09,16.9,17.01
ATVI,2013-09-27,17.0,17.04,16.76,16.82
ATVI,2013-09-30,16.71,16.81,16.49,16.68
ATVI,2013-10-01,16.68,16.99,16.65,16.9
ATVI,2013-10-02,16.84,16.9,16.58,16.79
ATVI,2013-10-03,16.76,16.79,16.6,16.66
ATVI,2013-10-04,16.63,16.95,16.6,16.88
ATVI,2013-10-07,16.8,16.83,16.48,16.51
ATVI,2013-10-08,16.46,16.55,16.26,16.37
ATVI,2013-10-09,16.38,16.57,16.25,16.28
ATVI,2013-10-10,16.46,17.1,16.39,17.05
ATVI,2013-10-11,16.92,17.2,16.87,17.08
ATVI,2013-10-14,16.94,17.88,16.93,17.83
ATVI,2013-10-15,17.83,17.98,17.67,17.76
ATVI,2013-10-16,17.76,17.85,17.3,17.32
ATVI,2013-10-17,17.32,17.62,17.3,17.59
ATVI,2013-10-18,17.69,17.72,17.29,17.59
ATVI,2013-10-21,17.75,17.8,17.4,17.46
ATVI,2013-10-22,17.61,17.7,17.44,17.6
ATVI,2013-10-23,17.55,17.7,17.37,17.41
ATVI,2013-10-24,17.41,17.65,17.22,17.31
ATVI,2013-10-25,17.47,17.55,17.26,17.34
ATVI,2013-10-28,17.39,17.54,17.16,17.3
ATVI,2013-10-29,17.34,17.41,16.58,16.59
ATVI,2013-10-30,16.91,17.03,16.5,16.61
ATVI,2013-10-31,16.7,16.74,16.54,16.68
ATVI,2013-11-01,16.68,17.0,16.57,16.7
ATVI,2013-11-04,16.86,16.93,16.73,16.84
ATVI,2013-11-05,16.42,16.59,16.23,16.53
ATVI,2013-11-06,16.9,16.97,16.44,16.53
ATVI,2013-11-07,16.1,17.07,16.06,16.84
ATVI,2013-11-08,16.83,17.18,16.76,17.07
ATVI,2013-11-11,16.95,17.02,16.65,16.99
ATVI,2013-11-12,16.94,17.19,16.82,17.11
ATVI,2013-11-13,17.08,17.34,16.88,17.32
ATVI,2013-11-14,17.38,17.71,17.26,17.7
ATVI,2013-11-15,17.68,17.81,17.59,17.72
ATVI,2013-11-18,17.77,17.77,17.5,17.52
ATVI,2013-11-19,17.34,17.42,16.89,16.89
ATVI,2013-11-20,17.0,17.27,16.85,17.2
ATVI,2013-11-21,17.16,17.41,17.1,17.35
ATVI,2013-11-22,17.4,17.41,17.14,17.21
ATVI,2013-11-25,17.43,17.57,17.32,17.41
ATVI,2013-11-26,17.26,17.33,17.03,17.1
ATVI,2013-11-27,17.04,17.39,17.04,17.09
ATVI,2013-11-29,17.27,17.45,17.12,17.21
ATVI,2013-12-02,17.33,17.55,17.25,17.33
ATVI,2013-12-03,17.26,17.32,17.1,17.12
ATVI,2013-12-04,17.11,17.32,17.02,17.25
ATVI,2013-12-05,17.18,17.26,16.74,16.78
ATVI,2013-12-06,16.85,17.2,16.84,17.2
ATVI,2013-12-09,17.17,17.36,17.16,17.3
ATVI,2013-12-10,17.25,17.41,17.22,17.32
ATVI,2013-12-11,17.44,17.44,16.97,17.01
ATVI,2013-12-12,16.94,17.01,16.6,16.66
ATVI,2013-12-13,16.75,16.93,16.6,16.77
ATVI,2013-12-16,16.81,16.93,16.74,16.74
ATVI,2013-12-17,16.71,17.13,16.66,17.06
ATVI,2013-12-18,17.03,17.26,16.75,17.18
ATVI,2013-12-19,17.16,17.76,17.14,17.66
ATVI,2013-12-20,17.66,18.0,17.59,17.87
ATVI,2013-12-23,17.95,18.4,17.94,18.15
ATVI,2013-12-24,18.08,18.19,17.98,18.17
ATVI,2013-12-26,18.2,18.29,17.98,18.08
ATVI,2013-12-27,18.11,18.22,17.76,17.82
ATVI,2013-12-30,17.79,17.92,17.75,17.8
ATVI,2013-12-31,17.8,17.99,17.72,17.83
ATVI,2014-01-02,17.91,18.08,17.8,18.07
ATVI,2014-01-03,17.8,18.35,17.64,18.29
ATVI,2014-01-06,18.38,18.55,18.07,18.08
ATVI,2014-01-07,18.2,18.37,18.01,18.32
ATVI,2014-01-08,18.32,18.43,18.08,18.34
ATVI,2014-01-09,18.41,18.45,18.28,18.3
ATVI,2014-01-10,18.38,18.39,18.03,18.18
ATVI,2014-01-13,18.02,18.27,17.78,17.87
ATVI,2014-01-14,17.78,17.78,17.15,17.49
ATVI,2014-01-15,17.56,17.61,17.22,17.39
ATVI,2014-01-16,17.37,17.52,17.29,17.33
ATVI,2014-01-17,17.35,17.47,16.76,16.96
ATVI,2014-01-21,17.02,17.09,16.69,16.79
ATVI,2014-01-22,16.85,16.89,16.65,16.74
ATVI,2014-01-23,16.63,16.75,16.55,16.67
ATVI,2014-01-24,16.64,16.84,16.55,16.67
ATVI,2014-01-27,16.7,16.89,16.62,16.67
ATVI,2014-01-28,16.67,16.84,16.65,16.69
ATVI,2014-01-29,16.78,17.05,16.68,16.91
ATVI,2014-01-30,17.04,17.36,16.93,17.26
ATVI,2014-01-31,16.98,17.36,16.92,17.13
ATVI,2014-02-03,17.35,17.35,16.91,17.06
ATVI,2014-02-04,17.06,17.14,16.8,16.9
ATVI,2014-02-05,16.88,16.97,16.64,16.89
ATVI,2014-02-06,16.99,17.2,16.95,17.17
ATVI,2014-02-07,18.95,19.95,18.78,19.64
ATVI,2014-02-10,19.25,19.55,18.95,19.36
ATVI,2014-02-11,19.16,19.55,19.0,19.37
ATVI,2014-02-12,19.49,19.69,19.24,19.63
ATVI,2014-02-13,19.55,19.86,19.48,19.77
ATVI,2014-02-14,19.42,19.93,19.3,19.8
ATVI,2014-02-18,19.91,20.24,19.85,19.94
ATVI,2014-02-19,19.9,20.0,19.57,19.68
ATVI,2014-02-20,19.66,19.84,19.59,19.63
ATVI,2014-02-21,19.75,19.92,19.7,19.72
ATVI,2014-02-24,19.7,19.87,19.63,19.69
ATVI,2014-02-25,19.78,19.79,19.37,19.46
ATVI,2014-02-26,19.49,19.75,19.33,19.44
ATVI,2014-02-27,19.39,19.71,19.39,19.55
ATVI,2014-02-28,19.61,19.64,19.23,19.35
ATVI,2014-03-03,19.12,19.59,19.03,19.52
ATVI,2014-03-04,19.58,19.8,19.58,19.71
ATVI,2014-03-05,19.79,20.05,19.65,20.04
ATVI,2014-03-06,20.06,20.35,20.01,20.17
ATVI,2014-03-07,20.2,20.29,20.03,20.11
ATVI,2014-03-10,20.09,20.38,20.01,20.29
ATVI,2014-03-11,20.13,20.19,19.82,20.07
ATVI,2014-03-12,19.9,20.66,19.84,20.6
ATVI,2014-03-13,21.5,21.5,20.53,20.85
ATVI,2014-03-14,20.84,21.31,20.83,21.0
ATVI,2014-03-17,21.16,21.5,20.99,21.23
ATVI,2014-03-18,21.2,21.35,21.05,21.1
ATVI,2014-03-19,21.14,21.26,20.97,21.04
ATVI,2014-03-20,21.03,21.14,20.88,20.92
ATVI,2014-03-21,21.11,21.23,20.68,20.78
ATVI,2014-03-24,20.89,20.98,20.45,20.49
ATVI,2014-03-25,20.59,20.74,20.5,20.59
ATVI,2014-03-26,20.65,20.86,20.5,20.59
ATVI,2014-03-27,20.9,20.9,20.06,20.25
ATVI,2014-03-28,20.36,20.6,20.25,20.45
ATVI,2014-03-31,20.54,20.63,20.24,20.44
ATVI,2014-04-01,20.44,20.72,20.3,20.69
ATVI,2014-04-02,20.82,21.03,20.67,20.78
ATVI,2014-04-03,20.91,21.02,20.2,20.24
ATVI,2014-04-04,20.63,20.73,19.9,20.12
ATVI,2014-04-07,19.79,20.08,19.27,19.43
ATVI,2014-04-08,19.53,19.88,19.5,19.74
ATVI,2014-04-09,19.91,19.94,19.7,19.84
ATVI,2014-04-10,19.8,19.85,19.27,19.38
ATVI,2014-04-11,19.32,19.36,18.82,19.04
ATVI,2014-04-14,19.18,19.3,19.05,19.24
ATVI,2014-04-15,19.28,19.29,18.85,19.07
ATVI,2014-04-16,19.25,19.49,19.13,19.45
ATVI,2014-04-17,19.56,19.79,19.34,19.69
ATVI,2014-04-21,19.77,19.93,19.65,19.69
ATVI,2014-04-22,19.67,19.96,19.6,19.9
ATVI,2014-04-23,19.85,19.86,19.56,19.63
ATVI,2014-04-24,19.82,19.99,19.43,19.57
ATVI,2014-04-25,19.44,19.53,19.25,19.46
ATVI,2014-04-28,19.64,19.64,18.89,19.33
ATVI,2014-04-29,19.39,19.7,19.29,19.69
ATVI,2014-04-30,19.59,20.04,19.45,20.01
ATVI,2014-05-01,19.97,20.17,19.85,19.97
ATVI,2014-05-02,20.27,20.31,19.87,19.94
ATVI,2014-05-05,19.89,19.9,19.33,19.42
ATVI,2014-05-06,19.44,19.49,19.12,19.31
ATVI,2014-05-07,20.17,21.06,20.06,21.01
ATVI,2014-05-08,20.7,21.31,20.64,20.8
ATVI,2014-05-09,20.67,20.82,20.56,20.79
ATVI,2014-05-12,20.84,20.95,20.6,20.67
ATVI,2014-05-13,20.67,20.7,20.27,20.5
ATVI,2014-05-14,20.41,20.48,20.22,20.28
ATVI,2014-05-15,20.31,20.31,19.87,20.08
ATVI,2014-05-16,20.12,20.4,19.97,20.35
ATVI,2014-05-19,20.31,20.99,20.28,20.78
ATVI,2014-05-20,20.63,20.91,20.62,20.83
ATVI,2014-05-21,20.81,20.89,20.63,20.87
ATVI,2014-05-22,20.93,21.0,20.5,20.53
ATVI,2014-05-23,20.61,20.7,20.39,20.68
ATVI,2014-05-27,20.7,20.77,20.5,20.58
ATVI,2014-05-28,20.57,20.62,20.32,20.33
ATVI,2014-05-29,20.57,20.81,20.43,20.75
ATVI,2014-05-30,20.81,20.83,20.51,20.78
ATVI,2014-06-02,20.82,20.82,20.52,20.62
ATVI,2014-06-03,20.52,20.78,20.51,20.75
ATVI,2014-06-04,20.73,20.85,20.71,20.73
ATVI,2014-06-05,20.8,20.81,20.36,20.71
ATVI,2014-06-06,20.94,21.0,20.74,20.92
ATVI,2014-06-09,20.97,21.35,20.9,21.29
ATVI,2014-06-10,21.25,21.48,21.2,21.45
ATVI,2014-06-11,21.34,21.57,21.3,21.48
ATVI,2014-06-12,21.5,21.61,21.28,21.32
ATVI,2014-06-13,21.36,21.51,21.25,21.41
ATVI,2014-06-16,21.43,21.55,21.29,21.43
ATVI,2014-06-17,21.49,21.85,21.42,21.81
ATVI,2014-06-18,21.85,21.98,21.63,21.82
ATVI,2014-06-19,21.89,22.08,21.66,22.03
ATVI,2014-06-20,22.13,22.22,21.94,22.01
ATVI,2014-06-23,22.11,22.15,21.78,22.1
ATVI,2014-06-24,22.0,22.21,21.86,21.9
ATVI,2014-06-25,21.85,22.1,21.75,22.04
ATVI,2014-06-26,21.98,22.07,21.74,21.8
ATVI,2014-06-27,21.96,22.4,21.92,21.92
ATVI,2014-06-30,21.96,22.36,21.94,22.3
ATVI,2014-07-01,22.39,22.63,22.21,22.55
ATVI,2014-07-02,22.49,22.59,22.38,22.47
ATVI,2014-07-03,22.52,22.78,22.47,22.67
ATVI,2014-07-07,22.52,22.67,22.38,22.59
ATVI,2014-07-08,22.5,22.61,22.25,22.31
ATVI,2014-07-09,22.4,22.58,22.39,22.52
ATVI,2014-07-10,22.29,22.6,22.25,22.44
ATVI,2014-07-11,22.44,22.47,22.25,22.44
ATVI,2014-07-14,22.58,22.71,22.45,22.59
ATVI,2014-07-15,22.53,22.93,22.41,22.75
ATVI,2014-07-16,22.85,23.22,22.7,23.02
ATVI,2014-07-17,22.88,23.01,22.53,22.57
ATVI,2014-07-18,22.79,23.0,22.65,22.93
ATVI,2014-07-21,22.85,22.92,22.59,22.79
ATVI,2014-07-22,22.93,22.97,22.68,22.94
ATVI,2014-07-23,23.07,23.3,22.99,23.12
ATVI,2014-07-24,23.2,23.24,23.08,23.19
ATVI,2014-07-25,23.1,23.38,22.91,22.99
ATVI,2014-07-28,23.09,23.43,22.91,23.37
ATVI,2014-07-29,23.29,23.38,22.92,22.96
ATVI,2014-07-30,23.01,23.08,22.77,22.89
ATVI,2014-07-31,22.83,22.83,22.12,22.38
ATVI,2014-08-01,22.42,22.57,22.25,22.44
ATVI,2014-08-04,22.55,22.8,22.46,22.61
ATVI,2014-08-05,22.69,22.79,22.22,22.36
ATVI,2014-08-06,23.64,23.79,22.54,22.95
ATVI,2014-08-07,22.7,22.89,22.28,22.4
ATVI,2014-08-08,22.57,22.72,22.33,22.54
ATVI,2014-08-11,22.65,23.17,22.65,22.8
ATVI,2014-08-12,22.71,22.93,22.67,22.81
ATVI,2014-08-13,23.25,23.25,22.71,23.01
ATVI,2014-08-14,23.09,23.34,23.03,23.31
ATVI,2014-08-15,23.54,23.54,23.14,23.36
ATVI,2014-08-18,23.4,23.5,23.19,23.27
ATVI,2014-08-19,23.25,23.25,23.0,23.01
ATVI,2014-08-20,23.0,23.22,22.96,23.08
ATVI,2014-08-21,23.06,23.21,23.01,23.16
ATVI,2014-08-22,23.28,23.33,23.0,23.13
ATVI,2014-08-25,23.22,23.29,23.01,23.04
ATVI,2014-08-26,23.1,23.15,22.8,23.01
ATVI,2014-08-27,23.07,23.19,23.04,23.19
ATVI,2014-08-28,23.04,23.37,23.03,23.35
ATVI,2014-08-29,23.38,23.54,23.19,23.54
ATVI,2014-09-02,23.53,23.76,23.35,23.74
ATVI,2014-09-03,23.77,24.12,23.77,23.95
ATVI,2014-09-04,23.9,24.16,23.76,23.79
ATVI,2014-09-05,23.88,24.03,23.65,24.02
ATVI,2014-09-08,23.89,24.0,23.46,23.86
ATVI,2014-09-09,23.86,24.0,23.48,23.73
ATVI,2014-09-10,24.12,24.18,23.28,23.81
ATVI,2014-09-11,23.78,24.08,23.7,23.87
ATVI,2014-09-12,23.8,23.87,23.17,23.39
ATVI,2014-09-15,23.4,23.48,22.22,22.31
ATVI,2014-09-16,22.33,22.52,22.17,22.21
ATVI,2014-09-17,22.31,22.41,21.41,21.44
ATVI,2014-09-18,21.59,21.87,21.32,21.77
ATVI,2014-09-19,21.91,22.0,21.56,21.82
ATVI,2014-09-22,21.74,21.82,21.62,21.69
ATVI,2014-09-23,21.5,21.63,21.21,21.28
ATVI,2014-09-24,21.28,21.38,21.06,21.21
ATVI,2014-09-25,21.2,21.21,20.95,21.01
ATVI,2014-09-26,21.02,21.37,20.94,21.25
ATVI,2014-09-29,21.14,21.23,20.82,20.91
ATVI,2014-09-30,20.93,21.06,20.65,20.79
ATVI,2014-10-01,20.84,20.87,20.44,20.59
ATVI,2014-10-02,20.54,20.62,19.96,20.41
ATVI,2014-10-03,20.49,20.79,20.41,20.71
ATVI,2014-10-06,20.81,20.81,20.48,20.64
ATVI,2014-10-07,20.64,20.64,20.08,20.13
ATVI,2014-10-08,20.15,20.73,19.91,20.64
ATVI,2014-10-09,20.74,20.74,20.03,20.08
ATVI,2014-10-10,19.95,20.08,18.7,18.71
ATVI,2014-10-13,18.79,19.04,18.39,18.42
ATVI,2014-10-14,18.53,18.74,18.08,18.21
ATVI,2014-10-15,18.0,18.74,17.73,18.72
ATVI,2014-10-16,18.39,19.34,18.28,18.99
ATVI,2014-10-17,19.19,19.44,18.81,18.85
ATVI,2014-10-20,18.81,18.92,18.67,18.87
ATVI,2014-10-21,19.02,19.24,18.93,19.24
ATVI,2014-10-22,19.37,19.37,19.0,19.04
ATVI,2014-10-23,19.18,19.25,18.98,19.06
ATVI,2014-10-24,19.05,19.35,18.97,19.17
ATVI,2014-10-27,19.17,19.25,18.98,18.99
ATVI,2014-10-28,19.12,19.32,19.08,19.23
ATVI,2014-10-29,19.27,19.41,18.97,19.04
ATVI,2014-10-30,19.01,19.63,19.01,19.58
ATVI,2014-10-31,19.83,20.01,19.77,19.95
ATVI,2014-11-03,20.22,20.38,20.02,20.3
ATVI,2014-11-04,20.33,20.45,19.83,19.95
ATVI,2014-11-05,21.3,21.5,20.14,20.83
ATVI,2014-11-06,20.88,20.93,20.46,20.58
ATVI,2014-11-07,20.53,20.86,20.28,20.65
ATVI,2014-11-10,20.64,20.96,20.64,20.92
ATVI,2014-11-11,21.12,21.16,20.5,20.61
ATVI,2014-11-12,20.58,20.7,20.31,20.41
ATVI,2014-11-13,20.39,20.41,20.01,20.34
ATVI,2014-11-14,20.24,20.26,19.88,20.1
ATVI,2014-11-17,20.06,20.16,19.87,19.9
ATVI,2014-11-18,19.99,20.18,19.91,20.01
ATVI,2014-11-19,20.32,20.32,19.53,19.57
ATVI,2014-11-20,20.15,21.13,20.1,21.11
ATVI,2014-11-21,21.45,21.49,21.05,21.17
ATVI,2014-11-24,21.0,21.34,20.84,21.3
ATVI,2014-11-25,21.28,21.86,21.23,21.73
ATVI,2014-11-26,21.77,21.88,21.53,21.82
ATVI,2014-11-28,21.68,21.85,21.42,21.65
ATVI,2014-12-01,21.63,21.63,20.96,21.05
ATVI,2014-12-02,21.06,21.19,20.86,21.14
ATVI,2014-12-03,21.17,21.54,20.77,21.48
ATVI,2014-12-04,21.48,21.98,21.48,21.77
ATVI,2014-12-05,21.72,21.87,21.6,21.79
ATVI,2014-12-08,21.69,21.77,20.77,20.92
ATVI,2014-12-09,20.76,21.03,20.45,20.97
ATVI,2014-12-10,20.9,20.99,20.44,20.49
ATVI,2014-12-11,20.5,20.79,20.3,20.34
ATVI,2014-12-12,19.54,20.17,19.47,19.9
ATVI,2014-12-15,20.1,20.29,19.82,20.02
ATVI,2014-12-16,19.85,19.98,19.35,19.38
ATVI,2014-12-17,19.43,19.72,19.13,19.67
ATVI,2014-12-18,20.05,20.08,19.63,20.04
ATVI,2014-12-19,20.11,20.47,20.1,20.25
ATVI,2014-12-22,20.36,20.54,20.21,20.3
ATVI,2014-12-23,20.42,20.61,20.22,20.23
ATVI,2014-12-24,20.32,20.45,20.23,20.35
ATVI,2014-12-26,20.45,20.51,20.33,20.42
ATVI,2014-12-29,20.38,20.51,20.35,20.36
ATVI,2014-12-30,20.31,20.4,20.22,20.24
ATVI,2014-12-31,20.26,20.41,20.14,20.15
ATVI,2015-01-02,20.24,20.28,19.99,20.13
ATVI,2015-01-05,20.14,20.18,19.78,19.85
ATVI,2015-01-06,19.88,19.97,19.36,19.48
ATVI,2015-01-07,19.59,19.74,18.86,19.06
ATVI,2015-01-08,19.25,19.49,19.14,19.25
ATVI,2015-01-09,19.28,19.35,18.86,18.9
ATVI,2015-01-12,19.08,19.13,18.61,18.86
ATVI,2015-01-13,19.12,19.15,18.43,18.56
ATVI,2015-01-14,18.73,19.02,18.56,18.93
ATVI,2015-01-15,18.91,19.0,18.52,18.55
ATVI,2015-01-16,19.62,20.3,19.58,20.25
ATVI,2015-01-20,20.34,20.34,19.8,20.22
ATVI,2015-01-21,20.11,20.18,19.93,20.1
ATVI,2015-01-22,20.16,20.6,20.05,20.59
ATVI,2015-01-23,20.59,20.83,20.52,20.65
ATVI,2015-01-26,20.65,20.87,20.52,20.84
ATVI,2015-01-27,20.7,20.73,20.25,20.47
ATVI,2015-01-28,20.73,20.96,20.34,20.67
ATVI,2015-01-29,20.6,20.91,20.34,20.75
ATVI,2015-01-30,20.61,21.19,20.46,20.9
ATVI,2015-02-02,20.9,21.19,20.38,21.13
ATVI,2015-02-03,21.2,21.77,21.15,21.66
ATVI,2015-02-04,21.6,21.74,21.37,21.52
ATVI,2015-02-05,21.67,21.9,21.56,21.82
ATVI,2015-02-06,20.5,22.34,20.28,22.11
ATVI,2015-02-09,22.01,22.18,21.74,22.04
ATVI,2015-02-10,22.07,22.34,21.89,22.28
ATVI,2015-02-11,22.33,22.72,22.2,22.66
ATVI,2015-02-12,22.71,23.15,22.71,22.94
ATVI,2015-02-13,22.94,23.11,22.77,23.11
ATVI,2015-02-17,23.05,23.51,22.97,23.49
ATVI,2015-02-18,23.41,23.57,23.3,23.41
ATVI,2015-02-19,23.29,23.35,23.0,23.32
ATVI,2015-02-20,23.36,23.36,23.09,23.31
ATVI,2015-02-23,23.34,23.45,23.11,23.37
ATVI,2015-02-24,23.3,23.65,23.21,23.54
ATVI,2015-02-25,23.21,23.49,23.2,23.46
ATVI,2015-02-26,23.3,23.46,23.09,23.35
ATVI,2015-02-27,23.36,23.51,23.21,23.32
ATVI,2015-03-02,23.32,23.35,23.08,23.25
ATVI,2015-03-03,23.25,23.26,23.05,23.1
ATVI,2015-03-04,23.01,23.1,22.71,22.93
ATVI,2015-03-05,22.91,23.37,22.9,23.29
ATVI,2015-03-06,23.12,23.34,22.97,23.07
ATVI,2015-03-09,23.06,23.36,23.01,23.32
ATVI,2015-03-10,23.2,23.2,22.62,22.74
ATVI,2015-03-11,22.67,22.9,22.44,22.81
ATVI,2015-03-12,23.03,23.28,22.77,22.79
ATVI,2015-03-13,22.66,23.07,22.66,22.99
ATVI,2015-03-16,23.02,23.27,22.99,23.18
ATVI,2015-03-17,23.03,23.21,22.95,23.11
ATVI,2015-03-18,23.0,23.69,22.95,23.58
ATVI,2015-03-19,23.6,23.63,23.07,23.15
ATVI,2015-03-20,23.4,23.49,23.25,23.42
ATVI,2015-03-23,23.39,23.44,23.12,23.18
ATVI,2015-03-24,23.21,23.42,23.0,23.18
ATVI,2015-03-25,23.16,23.22,22.67,22.7
ATVI,2015-03-26,22.46,22.58,22.31,22.48
ATVI,2015-03-27,22.48,22.81,22.3,22.76
ATVI,2015-03-30,22.83,23.2,22.83,23.02
ATVI,2015-03-31,22.87,22.9,22.5,22.73
ATVI,2015-04-01,22.73,22.78,22.28,22.43
ATVI,2015-04-02,22.47,22.82,22.42,22.64
ATVI,2015-04-06,22.53,22.85,22.43,22.67
ATVI,2015-04-07,22.56,23.03,22.51,22.77
ATVI,2015-04-08,22.76,23.07,22.67,22.96
ATVI,2015-04-09,22.9,23.05,22.75,23.0
ATVI,2015-04-10,23.09,23.09,22.8,22.93
ATVI,2015-04-13,22.85,23.03,22.78,22.79
ATVI,2015-04-14,22.79,22.96,22.62,22.92
ATVI,2015-04-15,23.06,23.43,22.9,22.9
ATVI,2015-04-16,22.87,23.22,22.72,23.19
ATVI,2015-04-17,23.02,23.12,22.74,22.81
ATVI,2015-04-20,22.88,23.3,22.84,23.08
ATVI,2015-04-21,23.19,23.5,23.11,23.39
ATVI,2015-04-22,23.38,23.63,23.37,23.49
ATVI,2015-04-23,23.39,23.89,23.38,23.75
ATVI,2015-04-24,23.93,24.03,23.8,23.94
ATVI,2015-04-27,23.98,24.02,23.65,23.72
ATVI,2015-04-28,23.65,23.8,23.37,23.47
ATVI,2015-04-29,23.3,23.59,23.1,23.19
ATVI,2015-04-30,23.2,23.32,22.63,22.82
ATVI,2015-05-01,22.79,23.09,22.79,23.05
ATVI,2015-05-04,23.11,23.27,22.92,23.19
ATVI,2015-05-05,23.16,23.16,22.71,22.71
ATVI,2015-05-06,22.77,23.22,22.66,23.2
ATVI,2015-05-07,23.24,24.6,23.13,24.41
ATVI,2015-05-08,24.65,25.15,24.53,25.05
ATVI,2015-05-11,25.0,25.06,24.62,24.64
ATVI,2015-05-12,24.54,24.68,24.27,24.61
ATVI,2015-05-13,24.8,24.97,24.58,24.63
ATVI,2015-05-14,24.79,25.28,24.72,25.17
ATVI,2015-05-15,25.32,25.66,25.15,25.42
ATVI,2015-05-18,25.36,25.62,25.29,25.42
ATVI,2015-05-19,25.6,25.65,25.36,25.48
ATVI,2015-05-20,25.49,25.77,25.4,25.75
ATVI,2015-05-21,25.64,25.72,25.46,25.62
ATVI,2015-05-22,25.5,25.75,25.38,25.49
ATVI,2015-05-26,25.39,25.45,25.17,25.41
ATVI,2015-05-27,25.49,25.76,25.33,25.71
ATVI,2015-05-28,25.67,25.88,25.56,25.73
ATVI,2015-05-29,25.89,25.95,25.19,25.26
ATVI,2015-06-01,25.44,25.65,25.15,25.4
ATVI,2015-06-02,25.31,25.76,25.27,25.53
ATVI,2015-06-03,25.76,26.06,25.67,25.96
ATVI,2015-06-04,25.77,26.09,25.61,25.69
ATVI,2015-06-05,25.63,25.83,25.55,25.77
ATVI,2015-06-08,25.77,25.78,25.23,25.44
ATVI,2015-06-09,25.45,25.88,25.2,25.52
ATVI,2015-06-10,25.5,25.6,25.15,25.5
ATVI,2015-06-11,25.08,25.39,24.93,25.3
ATVI,2015-06-12,25.25,25.44,25.06,25.4
ATVI,2015-06-15,25.26,25.27,24.48,24.54
ATVI,2015-06-16,24.79,24.9,24.65,24.74
ATVI,2015-06-17,24.88,24.97,24.68,24.87
ATVI,2015-06-18,24.91,25.27,24.9,25.14
ATVI,2015-06-19,25.19,25.2,24.88,25.01
ATVI,2015-06-22,25.16,25.26,25.11,25.23
ATVI,2015-06-23,25.24,25.47,25.16,25.42
ATVI,2015-06-24,25.39,25.56,25.24,25.44
ATVI,2015-06-25,25.46,25.65,25.34,25.4
ATVI,2015-06-26,25.57,25.65,24.96,25.04
ATVI,2015-06-29,24.71,24.87,24.44,24.49
ATVI,2015-06-30,24.65,24.68,24.15,24.21
ATVI,2015-07-01,24.4,24.96,24.32,24.73
ATVI,2015-07-02,24.7,24.75,24.47,24.63
ATVI,2015-07-06,24.41,25.01,24.37,24.82
ATVI,2015-07-07,25.01,25.25,24.37,25.05
ATVI,2015-07-08,24.84,25.15,24.75,24.8
ATVI,2015-07-09,25.09,25.24,24.9,25.13
ATVI,2015-07-10,25.37,25.61,25.23,25.36
ATVI,2015-07-13,25.54,25.89,25.48,25.89
ATVI,2015-07-14,25.82,26.21,25.68,26.06
ATVI,2015-07-15,25.94,26.09,25.56,25.77
ATVI,2015-07-16,25.89,26.0,25.74,25.85
ATVI,2015-07-17,25.98,26.02,25.64,25.81
ATVI,2015-07-20,25.81,26.41,25.76,26.25
ATVI,2015-07-21,26.25,26.45,26.08,26.09
ATVI,2015-07-22,25.99,26.09,25.84,25.95
ATVI,2015-07-23,25.95,26.26,25.81,25.94
ATVI,2015-07-24,26.03,26.27,25.84,26.18
ATVI,2015-07-27,26.04,26.1,25.5,25.61
ATVI,2015-07-28,25.8,25.87,25.38,25.71
ATVI,2015-07-29,25.62,26.03,25.5,25.98
ATVI,2015-07-30,25.85,26.18,25.71,26.06
ATVI,2015-07-31,26.04,26.14,25.66,25.79
ATVI,2015-08-03,25.88,25.99,25.33,25.52
ATVI,2015-08-04,25.57,25.84,25.44,25.67
ATVI,2015-08-05,27.73,29.2,27.68,28.71
ATVI,2015-08-06,28.8,29.08,28.49,28.71
ATVI,2015-08-07,28.66,28.83,28.24,28.78
ATVI,2015-08-10,28.88,29.18,28.79,28.81
ATVI,2015-08-11,28.6,28.86,28.27,28.46
ATVI,2015-08-12,28.21,28.76,27.82,28.66
ATVI,2015-08-13,28.57,29.06,28.42,28.85
ATVI,2015-08-14,28.74,28.89,28.47,28.68
ATVI,2015-08-17,28.68,29.42,28.44,29.3
ATVI,2015-08-18,29.5,29.7,29.09,29.22
ATVI,2015-08-19,29.21,29.34,28.76,28.98
ATVI,2015-08-20,28.64,28.73,27.93,27.98
ATVI,2015-08-21,27.54,27.77,27.17,27.22
ATVI,2015-08-24,25.01,27.07,24.04,26.16
ATVI,2015-08-25,27.35,27.35,26.03,26.18
ATVI,2015-08-26,26.86,27.41,26.16,27.29
ATVI,2015-08-27,27.52,28.33,27.25,27.93
ATVI,2015-08-28,29.69,30.0,28.91,29.22
ATVI,2015-08-31,29.34,29.35,28.54,28.63
ATVI,2015-09-01,27.86,28.28,27.51,27.86
ATVI,2015-09-02,28.75,28.77,27.99,28.37
ATVI,2015-09-03,28.38,29.04,28.38,28.6
ATVI,2015-09-04,28.21,28.72,27.97,28.1
ATVI,2015-09-08,28.63,28.89,28.35,28.87
ATVI,2015-09-09,29.1,29.24,28.62,28.69
ATVI,2015-09-10,28.51,29.26,28.35,29.06
ATVI,2015-09-11,28.83,29.16,28.51,29.15
ATVI,2015-09-14,29.15,29.28,28.98,29.21
ATVI,2015-09-15,29.33,30.08,29.27,29.8
ATVI,2015-09-16,29.8,30.59,29.79,30.52
ATVI,2015-09-17,30.37,31.47,30.37,30.97
ATVI,2015-09-18,30.61,31.24,30.47,31.1
ATVI,2015-09-21,31.11,31.65,31.11,31.52
ATVI,2015-09-22,31.26,31.46,31.1,31.41
ATVI,2015-09-23,31.33,31.69,31.0,31.62
ATVI,2015-09-24,31.36,31.7,30.97,31.49
ATVI,2015-09-25,31.71,32.5,31.59,32.06
ATVI,2015-09-28,32.22,32.45,31.2,31.31
ATVI,2015-09-29,31.25,31.27,30.31,30.66
ATVI,2015-09-30,31.01,31.24,30.43,30.89
ATVI,2015-10-01,31.39,31.46,30.62,30.9
ATVI,2015-10-02,30.57,31.46,30.25,31.46
ATVI,2015-10-05,31.82,32.06,31.55,31.97
ATVI,2015-10-06,31.85,32.24,31.51,31.91
ATVI,2015-10-07,32.08,32.29,31.38,31.94
ATVI,2015-10-08,31.76,31.85,31.01,31.73
ATVI,2015-10-09,31.63,32.09,31.33,32.07
ATVI,2015-10-12,31.88,32.9,31.81,32.58
ATVI,2015-10-13,32.5,33.19,32.2,32.88
ATVI,2015-10-14,32.77,33.41,32.68,33.02
ATVI,2015-10-15,33.18,33.81,32.97,33.8
ATVI,2015-10-16,34.06,34.31,33.79,34.17
ATVI,2015-10-19,33.94,34.17,33.34,33.75
ATVI,2015-10-20,33.76,33.85,33.49,33.82
ATVI,2015-10-21,34.0,34.11,33.67,33.78
ATVI,2015-10-22,33.88,35.13,33.88,34.75
ATVI,2015-10-23,35.26,35.44,34.75,34.9
ATVI,2015-10-26,35.01,35.05,34.76,34.88
ATVI,2015-10-27,34.9,35.13,34.69,34.88
ATVI,2015-10-28,35.0,35.41,34.8,35.28
ATVI,2015-10-29,35.2,35.39,34.52,34.99
ATVI,2015-10-30,34.84,35.2,34.2,34.76
ATVI,2015-11-02,34.25,34.86,33.83,34.57
ATVI,2015-11-03,33.35,37.8,32.39,35.82
ATVI,2015-11-04,36.15,37.56,36.01,36.99
ATVI,2015-11-05,37.45,37.86,36.76,37.36
ATVI,2015-11-06,37.77,37.77,34.85,35.0
ATVI,2015-11-09,35.3,35.87,33.71,34.05
ATVI,2015-11-10,33.85,33.95,33.32,33.86
ATVI,2015-11-11,34.35,34.89,33.58,34.57
ATVI,2015-11-12,34.61,35.51,34.61,35.01
ATVI,2015-11-13,34.78,35.01,34.18,34.59
ATVI,2015-11-16,34.49,35.1,33.78,34.95
ATVI,2015-11-17,34.97,36.24,34.85,36.12
ATVI,2015-11-18,36.23,36.95,35.82,36.87
ATVI,2015-11-19,37.0,37.57,36.92,37.01
ATVI,2015-11-20,37.1,38.03,36.61,37.51
ATVI,2015-11-23,37.32,37.58,36.53,37.35
ATVI,2015-11-24,37.18,37.28,36.51,36.84
ATVI,2015-11-25,37.02,37.46,36.75,37.23
ATVI,2015-11-27,37.2,37.4,37.15,37.24
ATVI,2015-11-30,37.45,37.68,36.69,37.66
ATVI,2015-12-01,37.86,38.76,37.85,38.57
ATVI,2015-12-02,38.57,39.0,38.28,38.38
ATVI,2015-12-03,38.63,38.93,37.36,37.62
ATVI,2015-12-04,37.56,38.98,37.54,38.89
ATVI,2015-12-07,38.92,39.03,38.39,38.69
ATVI,2015-12-08,38.33,39.46,38.13,39.36
ATVI,2015-12-09,39.2,39.35,37.86,38.59
ATVI,2015-12-10,38.71,38.82,38.08,38.38
ATVI,2015-12-11,37.76,38.26,36.76,37.22
ATVI,2015-12-14,37.27,38.0,36.89,37.96
ATVI,2015-12-15,38.33,39.55,38.24,38.71
ATVI,2015-12-16,38.94,39.43,38.14,39.21
ATVI,2015-12-17,39.36,39.8,38.85,38.87
ATVI,2015-12-18,38.47,39.13,38.31,38.47
ATVI,2015-12-21,38.86,39.29,38.1,38.74
ATVI,2015-12-22,39.56,39.78,38.79,39.21
ATVI,2015-12-23,39.38,39.45,37.6,38.84
ATVI,2015-12-24,38.94,39.11,38.53,38.92
ATVI,2015-12-28,38.76,39.03,38.26,39.03
ATVI,2015-12-29,39.34,39.93,39.23,39.58
ATVI,2015-12-30,39.57,39.74,39.35,39.43
ATVI,2015-12-31,39.24,39.38,38.52,38.71
ATVI,2016-01-04,38.05,38.09,36.98,37.62
ATVI,2016-01-05,37.79,37.89,36.94,37.14
ATVI,2016-01-06,36.32,36.8,36.08,36.79
ATVI,2016-01-07,35.79,37.01,35.43,36.27
ATVI,2016-01-08,36.79,36.79,35.54,35.71
ATVI,2016-01-11,35.9,36.65,35.79,36.21
ATVI,2016-01-12,36.65,37.83,36.53,37.12
ATVI,2016-01-13,37.48,37.48,34.7,34.86
ATVI,2016-01-14,34.92,35.66,34.17,35.4
ATVI,2016-01-15,34.31,35.35,33.51,34.91
ATVI,2016-01-19,35.52,35.63,34.7,35.15
ATVI,2016-01-20,34.53,35.06,33.46,34.71
ATVI,2016-01-21,34.79,35.45,34.38,34.56
ATVI,2016-01-22,35.08,36.21,34.82,35.92
ATVI,2016-01-25,35.76,35.87,34.63,34.73
ATVI,2016-01-26,34.85,35.46,34.83,35.3
ATVI,2016-01-27,35.25,35.4,33.92,34.07
ATVI,2016-01-28,34.53,34.93,33.17,33.79
ATVI,2016-01-29,33.63,34.88,32.55,34.82
ATVI,2016-02-01,34.6,35.26,34.43,34.67
ATVI,2016-02-02,34.24,34.57,33.12,33.42
ATVI,2016-02-03,33.81,33.85,32.33,33.12
ATVI,2016-02-04,33.14,33.25,31.33,31.94
ATVI,2016-02-05,31.77,31.8,30.39,30.53
ATVI,2016-02-08,29.69,29.89,28.13,28.72
ATVI,2016-02-09,28.41,29.75,28.05,28.81
ATVI,2016-02-10,29.06,30.55,29.05,30.15
ATVI,2016-02-11,29.6,30.72,29.49,30.52
ATVI,2016-02-12,28.66,29.04,26.49,28.12
ATVI,2016-02-16,28.56,29.65,28.55,29.42
ATVI,2016-02-17,29.76,30.02,29.32,29.45
ATVI,2016-02-18,29.88,30.0,28.79,28.88
ATVI,2016-02-19,28.85,30.35,28.65,30.19
ATVI,2016-02-22,30.51,31.85,30.48,31.52
ATVI,2016-02-23,31.35,31.91,30.55,30.73
ATVI,2016-02-24,30.44,31.77,30.24,31.71
ATVI,2016-02-25,31.98,32.62,31.75,32.32
ATVI,2016-02-26,32.38,32.63,31.65,31.89
ATVI,2016-02-29,31.73,32.22,31.32,31.67
ATVI,2016-03-01,31.96,32.4,31.45,32.21
ATVI,2016-03-02,32.0,32.21,31.51,32.01
ATVI,2016-03-03,31.81,31.9,31.02,31.52
ATVI,2016-03-04,31.84,31.84,30.71,31.19
ATVI,2016-03-07,31.0,31.48,30.51,30.98
ATVI,2016-03-08,30.7,31.15,30.51,30.78
ATVI,2016-03-09,30.82,31.05,30.37,30.86
ATVI,2016-03-10,30.9,31.51,30.7,31.25
ATVI,2016-03-11,31.51,32.03,31.48,31.52
ATVI,2016-03-14,31.65,32.67,31.57,32.41
ATVI,2016-03-15,32.34,32.87,32.18,32.48
ATVI,2016-03-16,32.49,32.91,32.2,32.79
ATVI,2016-03-17,32.68,33.08,32.02,32.6
ATVI,2016-03-18,32.68,32.68,31.77,32.2
ATVI,2016-03-21,32.23,32.32,31.81,32.04
ATVI,2016-03-22,31.89,32.57,31.86,32.54
ATVI,2016-03-23,32.48,32.81,32.42,32.58
ATVI,2016-03-24,32.44,32.58,31.91,32.21
ATVI,2016-03-28,32.1,32.34,31.71,32.14
ATVI,2016-03-29,32.27,33.35,32.25,33.24
ATVI,2016-03-30,33.6,34.29,33.51,34.07
ATVI,2016-03-31,33.98,34.5,33.7,33.84
ATVI,2016-04-01,33.81,34.53,33.55,34.42
ATVI,2016-04-04,34.42,34.66,33.96,34.23
ATVI,2016-04-05,33.91,34.35,33.6,33.71
ATVI,2016-04-06,33.89,34.17,33.54,34.0
ATVI,2016-04-07,33.87,33.97,33.31,33.42
ATVI,2016-04-08,33.7,34.16,33.52,33.97
ATVI,2016-04-11,34.3,34.38,33.41,33.41
ATVI,2016-04-12,33.43,33.66,33.03,33.48
ATVI,2016-04-13,33.92,35.3,33.85,35.16
ATVI,2016-04-14,35.29,35.29,34.78,34.91
ATVI,2016-04-15,35.02,35.07,34.34,34.57
ATVI,2016-04-18,34.56,35.45,34.13,35.44
ATVI,2016-04-19,35.48,35.6,34.8,35.21
ATVI,2016-04-20,35.34,35.45,34.93,35.25
ATVI,2016-04-21,35.17,35.44,34.96,35.19
ATVI,2016-04-22,34.87,35.43,34.52,34.65
ATVI,2016-04-25,34.61,34.96,34.56,34.92
ATVI,2016-04-26,35.08,35.43,34.99,35.21
ATVI,2016-04-27,34.93,35.13,33.83,34.37
ATVI,2016-04-28,34.24,34.87,33.78,33.9
ATVI,2016-04-29,33.6,34.58,33.55,34.47
ATVI,2016-05-02,34.7,34.75,33.94,34.58
ATVI,2016-05-03,34.16,34.59,33.94,34.11
ATVI,2016-05-04,33.82,34.34,33.61,34.28
ATVI,2016-05-05,34.34,35.21,34.17,34.91
ATVI,2016-05-06,36.99,38.0,36.66,37.87
ATVI,2016-05-09,37.79,37.87,36.82,37.15
ATVI,2016-05-10,37.23,37.27,36.06,36.41
ATVI,2016-05-11,36.61,37.33,36.46,37.11
ATVI,2016-05-12,37.17,37.99,37.05,37.91
ATVI,2016-05-13,38.0,38.98,37.99,38.29
ATVI,2016-05-16,38.45,39.48,38.31,39.39
ATVI,2016-05-17,39.1,39.35,37.63,38.12
ATVI,2016-05-18,37.98,38.72,37.86,38.47
ATVI,2016-05-19,38.23,38.37,37.54,37.8
ATVI,2016-05-20,37.81,37.94,37.16,37.53
ATVI,2016-05-23,37.63,37.99,37.31,37.73
ATVI,2016-05-24,37.92,39.03,37.78,39.02
ATVI,2016-05-25,39.19,39.55,38.6,38.95
ATVI,2016-05-26,38.91,39.4,38.47,39.1
ATVI,2016-05-27,39.13,39.99,39.07,39.34
ATVI,2016-05-31,39.54,39.69,39.13,39.26
ATVI,2016-06-01,39.26,39.29,38.51,38.65
ATVI,2016-06-02,38.72,38.75,38.21,38.69
ATVI,2016-06-03,38.69,38.91,37.63,37.81
ATVI,2016-06-06,37.65,37.81,36.83,37.76
ATVI,2016-06-07,37.95,38.5,37.94,38.13
ATVI,2016-06-08,38.1,38.24,37.54,38.12
ATVI,2016-06-09,37.99,39.02,37.95,38.54
ATVI,2016-06-10,38.13,38.45,37.53,37.77
ATVI,2016-06-13,37.53,38.21,37.36,37.63
ATVI,2016-06-14,37.46,38.56,37.24,38.41
ATVI,2016-06-15,38.46,38.82,38.02,38.33
ATVI,2016-06-16,38.25,39.15,38.0,39.03
ATVI,2016-06-17,39.03,39.05,37.83,38.08
ATVI,2016-06-20,38.56,38.96,38.36,38.69
ATVI,2016-06-21,38.75,39.23,38.56,38.66
ATVI,2016-06-22,38.74,38.89,38.21,38.32
ATVI,2016-06-23,38.66,39.06,38.4,38.92
ATVI,2016-06-24,37.5,38.05,36.82,36.98
ATVI,2016-06-27,36.6,36.66,35.77,36.15
ATVI,2016-06-28,36.66,37.22,36.4,37.18
ATVI,2016-06-29,37.81,38.25,37.5,38.02
ATVI,2016-06-30,38.23,39.98,38.14,39.63
ATVI,2016-07-01,39.69,40.71,39.42,39.61
ATVI,2016-07-05,39.4,40.15,39.28,40.15
ATVI,2016-07-06,39.78,40.59,39.53,40.51
ATVI,2016-07-07,40.52,40.77,40.14,40.39
ATVI,2016-07-08,40.64,41.32,40.42,41.29
ATVI,2016-07-11,41.44,42.26,41.17,42.2
ATVI,2016-07-12,42.41,42.75,41.88,42.66
ATVI,2016-07-13,42.79,43.05,42.05,42.11
ATVI,2016-07-14,42.36,42.53,41.66,41.85
ATVI,2016-07-15,41.96,42.23,41.75,42.2
ATVI,2016-07-18,42.4,42.44,42.05,42.14
ATVI,2016-07-19,42.0,42.07,41.4,41.52
ATVI,2016-07-20,41.68,41.71,41.22,41.38
ATVI,2016-07-21,41.41,41.82,41.06,41.27
ATVI,2016-07-22,41.35,41.68,40.93,41.44
ATVI,2016-07-25,41.96,42.63,41.6,42.4
ATVI,2016-07-26,42.4,42.67,41.19,41.56
ATVI,2016-07-27,41.52,41.64,40.79,40.89
ATVI,2016-07-28,40.29,40.64,40.05,40.27
ATVI,2016-07-29,40.3,40.88,39.73,40.16
ATVI,2016-08-01,40.39,40.52,39.97,40.07
ATVI,2016-08-02,40.07,40.24,39.53,39.75
ATVI,2016-08-03,39.64,40.75,39.63,40.38
ATVI,2016-08-04,40.94,41.11,40.53,40.83
ATVI,2016-08-05,42.25,42.45,40.01,40.56
ATVI,2016-08-08,40.73,40.91,40.45,40.61
ATVI,2016-08-09,40.52,41.53,40.45,41.25
ATVI,2016-08-10,41.14,41.51,41.0,41.1
ATVI,2016-08-11,41.14,41.71,41.14,41.31
ATVI,2016-08-12,41.14,41.3,40.83,41.14
ATVI,2016-08-15,41.61,41.99,41.27,41.48
ATVI,2016-08-16,40.25,40.75,39.29,39.31
ATVI,2016-08-17,39.55,39.96,39.34,39.88
ATVI,2016-08-18,39.99,40.32,39.84,40.02
ATVI,2016-08-19,40.13,40.29,39.78,39.98
ATVI,2016-08-22,39.99,40.17,39.81,40.12
ATVI,2016-08-23,40.23,40.72,40.23,40.64
ATVI,2016-08-24,40.68,40.75,40.44,40.67
ATVI,2016-08-25,40.47,41.01,40.4,40.99
ATVI,2016-08-26,40.95,41.21,40.65,41.05
ATVI,2016-08-29,41.11,41.6,41.02,41.29
ATVI,2016-08-30,41.33,41.63,41.13,41.58
ATVI,2016-08-31,41.41,41.57,41.12,41.37
ATVI,2016-09-01,41.44,42.28,41.41,42.15
ATVI,2016-09-02,42.29,43.1,42.23,42.8
ATVI,2016-09-06,43.0,43.69,42.6,43.51
ATVI,2016-09-07,43.74,44.23,43.23,43.38
ATVI,2016-09-08,43.36,43.38,42.73,43.3
ATVI,2016-09-09,42.79,43.15,42.29,42.29
ATVI,2016-09-12,41.95,43.54,41.85,43.46
ATVI,2016-09-13,43.22,43.57,42.79,43.41
ATVI,2016-09-14,43.48,44.03,43.43,43.66
ATVI,2016-09-15,43.62,44.76,43.5,44.59
ATVI,2016-09-16,44.67,44.67,44.05,44.42
ATVI,2016-09-19,44.58,44.84,44.0,44.12
ATVI,2016-09-20,44.26,44.78,44.1,44.13
ATVI,2016-09-21,44.89,44.89,43.85,44.67
ATVI,2016-09-22,44.86,45.12,44.41,44.51
ATVI,2016-09-23,44.98,45.12,44.1,44.36
ATVI,2016-09-26,44.22,44.34,43.93,43.98
ATVI,2016-09-27,43.91,44.27,43.67,44.21
ATVI,2016-09-28,44.2,44.42,43.76,44.16
ATVI,2016-09-29,44.15,44.43,43.83,44.21
ATVI,2016-09-30,44.37,44.46,43.99,44.3
ATVI,2016-10-03,44.3,44.55,43.96,44.1
ATVI,2016-10-04,44.2,44.35,43.78,44.13
ATVI,2016-10-05,44.1,44.61,43.99,44.53
ATVI,2016-10-06,44.55,44.6,43.76,43.99
ATVI,2016-10-07,44.09,44.47,43.72,43.92
ATVI,2016-10-10,43.96,44.24,43.7,43.79
ATVI,2016-10-11,43.56,43.64,42.51,42.9
ATVI,2016-10-12,42.79,43.41,42.7,43.33
ATVI,2016-10-13,42.98,43.43,42.63,43.16
ATVI,2016-10-14,43.57,44.33,43.41,43.69
ATVI,2016-10-17,43.63,43.7,43.33,43.53
ATVI,2016-10-18,44.01,44.75,43.96,44.18
ATVI,2016-10-19,44.23,44.29,43.72,43.79
ATVI,2016-10-20,43.92,44.39,43.52,44.32
ATVI,2016-10-21,44.32,44.65,43.91,44.54
ATVI,2016-10-24,44.9,45.49,44.65,45.47
ATVI,2016-10-25,45.53,45.55,44.96,45.06
ATVI,2016-10-26,44.95,45.01,44.4,44.44
ATVI,2016-10-27,44.65,44.82,43.7,43.72
ATVI,2016-10-28,43.64,43.86,42.96,43.32
ATVI,2016-10-31,43.42,43.63,43.0,43.17
ATVI,2016-11-01,43.27,43.37,42.43,42.6
ATVI,2016-11-02,42.63,43.09,42.26,42.6
ATVI,2016-11-03,42.96,43.67,42.63,43.37
ATVI,2016-11-04,41.04,43.25,40.86,41.7
ATVI,2016-11-07,42.52,42.56,40.86,41.09
ATVI,2016-11-08,41.01,41.49,40.82,41.01
ATVI,2016-11-09,40.19,40.7,39.35,40.15
ATVI,2016-11-10,40.35,40.4,38.47,38.7
ATVI,2016-11-11,38.43,39.45,38.23,39.41
ATVI,2016-11-14,39.21,39.53,37.74,37.77
ATVI,2016-11-15,38.0,39.14,37.94,38.53
ATVI,2016-11-16,38.51,39.05,38.14,38.97
ATVI,2016-11-17,39.07,40.19,38.95,39.94
ATVI,2016-11-18,39.92,40.2,38.13,38.39
ATVI,2016-11-21,38.58,38.64,37.76,38.43
ATVI,2016-11-22,38.43,38.49,36.89,37.17
ATVI,2016-11-23,36.55,37.55,36.32,37.26
ATVI,2016-11-25,37.45,37.58,37.2,37.22
ATVI,2016-11-28,37.37,37.73,37.28,37.37
ATVI,2016-11-29,37.3,38.03,37.06,37.95
ATVI,2016-11-30,38.06,38.16,36.58,36.61
ATVI,2016-12-01,36.65,36.73,35.46,35.58
ATVI,2016-12-02,35.66,36.02,35.12,35.71
ATVI,2016-12-05,36.01,36.58,35.89,36.48
ATVI,2016-12-06,36.6,37.04,36.39,36.7
ATVI,2016-12-07,36.74,37.55,36.69,37.45
ATVI,2016-12-08,37.45,37.62,37.18,37.39
ATVI,2016-12-09,37.2,37.39,36.35,36.79
ATVI,2016-12-12,36.77,37.31,36.56,37.17
ATVI,2016-12-13,37.39,38.16,37.19,37.32
ATVI,2016-12-14,37.23,37.28,36.12,36.74
ATVI,2016-12-15,36.9,37.45,36.61,36.99
ATVI,2016-12-16,37.05,37.23,36.32,36.47
ATVI,2016-12-19,36.33,36.78,35.86,36.63
ATVI,2016-12-20,36.67,37.2,36.64,36.83
ATVI,2016-12-21,36.92,37.16,36.57,36.9
ATVI,2016-12-22,36.9,36.94,36.26,36.44
ATVI,2016-12-23,36.44,36.75,36.4,36.5
ATVI,2016-12-27,36.55,36.8,36.47,36.53
ATVI,2016-12-28,36.66,36.93,36.22,36.43
ATVI,2016-12-29,36.5,36.78,36.29,36.48
ATVI,2016-12-30,36.53,36.56,35.95,36.11
ATVI,2017-01-03,36.44,36.79,36.18,36.64
ATVI,2017-01-04,36.77,37.53,36.64,37.36
ATVI,2017-01-05,37.5,38.27,37.39,37.94
ATVI,2017-01-06,37.95,38.19,37.82,37.91
ATVI,2017-01-09,38.09,38.16,37.37,37.7
ATVI,2017-01-10,37.67,38.49,37.49,38.38
ATVI,2017-01-11,38.47,39.28,38.3,39.2
ATVI,2017-01-12,38.99,39.4,38.56,39.13
ATVI,2017-01-13,38.68,39.36,38.59,38.95
ATVI,2017-01-17,38.95,39.24,38.67,38.95
ATVI,2017-01-18,39.0,39.13,38.71,39.08
ATVI,2017-01-19,39.05,39.15,38.81,38.86
ATVI,2017-01-20,39.01,39.25,38.65,38.97
ATVI,2017-01-23,38.96,39.11,38.49,38.53
ATVI,2017-01-24,38.56,39.15,38.38,39.1
ATVI,2017-01-25,39.38,39.59,39.12,39.56
ATVI,2017-01-26,39.68,39.69,39.32,39.47
ATVI,2017-01-27,39.68,39.73,39.41,39.61
ATVI,2017-01-30,39.57,39.76,39.46,39.61
ATVI,2017-01-31,39.6,40.28,39.52,40.21
ATVI,2017-02-01,40.32,40.56,39.15,40.47
ATVI,2017-02-02,40.46,40.6,40.03,40.47
ATVI,2017-02-03,40.71,40.73,39.9,40.01
ATVI,2017-02-06,40.04,40.22,39.65,40.19
ATVI,2017-02-07,40.22,40.65,39.85,40.05
ATVI,2017-02-08,40.1,40.12,39.15,39.19
ATVI,2017-02-09,39.41,39.78,38.93,39.73
ATVI,2017-02-10,45.0,47.64,44.93,47.23
ATVI,2017-02-13,46.04,46.7,45.39,45.7
ATVI,2017-02-14,45.25,45.84,44.75,44.98
ATVI,2017-02-15,44.72,45.63,44.47,45.48
ATVI,2017-02-16,45.37,45.65,45.07,45.39
ATVI,2017-02-17,45.4,45.44,44.93,45.33
ATVI,2017-02-21,45.41,45.75,45.31,45.34
ATVI,2017-02-22,45.05,45.43,44.68,45.23
ATVI,2017-02-23,45.3,45.39,44.6,45.08
ATVI,2017-02-24,44.94,45.63,44.84,45.55
ATVI,2017-02-27,45.33,46.07,45.02,45.69
ATVI,2017-02-28,45.5,45.95,44.95,45.13
ATVI,2017-03-01,45.47,47.33,45.18,47.14
ATVI,2017-03-02,47.13,47.27,46.56,46.68
ATVI,2017-03-03,46.55,47.16,46.5,47.07
ATVI,2017-03-06,46.75,47.91,46.75,47.81
ATVI,2017-03-07,47.73,48.36,47.57,48.06
ATVI,2017-03-08,48.12,48.77,48.0,48.58
ATVI,2017-03-09,48.67,49.09,48.53,49.02
ATVI,2017-03-10,49.33,49.57,48.8,49.2
ATVI,2017-03-13,49.3,49.7,49.13,49.5
ATVI,2017-03-14,49.21,49.35,48.96,49.08
ATVI,2017-03-15,49.06,49.44,48.62,49.22
ATVI,2017-03-16,49.3,49.46,48.93,49.1
ATVI,2017-03-17,49.39,49.39,48.86,49.13
ATVI,2017-03-20,49.16,49.39,48.58,48.96
ATVI,2017-03-21,49.1,49.45,48.17,48.22
ATVI,2017-03-22,48.07,48.72,47.8,48.68
ATVI,2017-03-23,48.64,48.88,48.13,48.78
ATVI,2017-03-24,48.97,49.41,48.74,49.12
ATVI,2017-03-27,48.74,49.66,48.74,49.3
ATVI,2017-03-28,49.24,49.98,49.1,49.76
ATVI,2017-03-29,49.99,50.32,49.93,50.14
ATVI,2017-03-30,50.12,50.4,50.03,50.19
ATVI,2017-03-31,50.02,50.09,49.61,49.86
ATVI,2017-04-03,49.86,50.07,49.25,49.53
ATVI,2017-04-04,49.37,49.5,48.88,49.04
ATVI,2017-04-05,49.19,49.75,48.86,49.2
ATVI,2017-04-06,49.19,49.39,48.95,49.36
ATVI,2017-04-07,49.3,49.72,49.22,49.61
ATVI,2017-04-10,49.5,49.64,48.87,49.04
ATVI,2017-04-11,48.9,49.14,48.62,49.08
ATVI,2017-04-12,48.91,49.02,48.44,48.64
ATVI,2017-04-13,48.71,49.19,48.41,48.42
ATVI,2017-04-17,48.56,49.26,48.5,48.8
ATVI,2017-04-18,48.62,49.37,48.51,49.17
ATVI,2017-04-19,49.21,49.66,49.17,49.35
ATVI,2017-04-20,49.64,50.06,49.4,49.95
ATVI,2017-04-21,49.99,50.04,49.59,49.87
ATVI,2017-04-24,50.5,50.91,50.36,50.88
ATVI,2017-04-25,51.02,51.66,51.0,51.36
ATVI,2017-04-26,51.36,51.5,50.91,51.36
ATVI,2017-04-27,51.53,52.28,51.41,51.91
ATVI,2017-04-28,51.9,52.27,51.51,52.25
ATVI,2017-05-01,52.63,53.03,52.32,52.7
ATVI,2017-05-02,53.17,53.39,52.77,53.03
ATVI,2017-05-03,53.15,53.31,52.55,52.84
ATVI,2017-05-04,52.97,53.38,52.46,53.1
ATVI,2017-05-05,54.01,54.75,53.08,53.83
ATVI,2017-05-08,53.81,54.1,53.35,53.99
ATVI,2017-05-09,53.94,54.79,53.76,54.62
ATVI,2017-05-10,55.26,56.23,54.96,55.99
ATVI,2017-05-11,55.97,55.98,55.31,55.75
ATVI,2017-05-12,55.9,56.1,55.51,56.01
ATVI,2017-05-15,56.01,56.6,55.91,56.41
ATVI,2017-05-16,56.71,57.3,56.46,56.78
ATVI,2017-05-17,56.1,56.15,54.18,54.23
ATVI,2017-05-18,53.9,55.39,53.66,55.15
ATVI,2017-05-19,55.32,55.98,54.94,55.88
ATVI,2017-05-22,56.2,57.23,55.76,57.12
ATVI,2017-05-23,59.37,60.13,57.14,57.8
ATVI,2017-05-24,57.94,58.53,56.88,58.51
ATVI,2017-05-25,58.97,59.44,58.73,59.22
ATVI,2017-05-26,59.16,59.2,58.01,58.28
ATVI,2017-05-30,58.48,58.67,57.77,58.58
ATVI,2017-05-31,58.6,58.81,58.12,58.58
ATVI,2017-06-01,58.81,59.57,58.7,59.56
ATVI,2017-06-02,59.65,59.74,59.02,59.65
ATVI,2017-06-05,59.76,60.46,59.56,59.8
ATVI,2017-06-06,59.93,60.24,59.44,59.84
ATVI,2017-06-07,60.06,60.85,60.02,60.53
ATVI,2017-06-08,60.65,60.69,59.56,60.55
ATVI,2017-06-09,60.63,61.1,56.95,58.03
ATVI,2017-06-12,57.06,57.17,55.41,56.76
ATVI,2017-06-13,57.46,58.05,56.69,57.9
ATVI,2017-06-14,58.03,59.03,57.58,58.45
ATVI,2017-06-15,57.4,59.47,57.19,58.91
ATVI,2017-06-16,58.76,59.39,58.48,58.8
ATVI,2017-06-19,59.16,60.42,59.16,60.32
ATVI,2017-06-20,60.49,61.1,60.09,60.15
ATVI,2017-06-21,60.5,60.94,60.14,60.68
ATVI,2017-06-22,60.73,61.58,60.34,61.16
ATVI,2017-06-23,61.03,61.09,60.16,60.44
ATVI,2017-06-26,60.68,61.18,59.58,60.22
ATVI,2017-06-27,60.11,60.11,58.06,58.29
ATVI,2017-06-28,58.55,58.83,57.8,58.81
ATVI,2017-06-29,58.4,58.5,56.22,57.58
ATVI,2017-06-30,57.93,58.12,57.17,57.57
ATVI,2017-07-03,57.77,57.99,56.15,56.26
ATVI,2017-07-05,56.66,57.55,55.86,57.16
ATVI,2017-07-06,56.57,57.09,56.31,56.62
ATVI,2017-07-07,56.75,58.36,56.61,58.09
ATVI,2017-07-10,58.28,58.92,57.97,58.51
ATVI,2017-07-11,58.43,58.57,57.68,57.98
ATVI,2017-07-12,58.59,61.33,58.4,61.02
ATVI,2017-07-13,61.4,61.4,60.16,60.5
ATVI,2017-07-14,60.85,61.29,60.59,60.75
ATVI,2017-07-17,60.82,60.89,60.11,60.5
ATVI,2017-07-18,60.61,61.36,60.28,61.33
ATVI,2017-07-19,61.57,62.39,60.87,61.33
ATVI,2017-07-20,61.42,61.76,60.78,61.08
ATVI,2017-07-21,60.74,61.37,60.63,60.93
ATVI,2017-07-24,60.95,61.58,60.8,61.44
ATVI,2017-07-25,61.61,61.97,60.92,60.95
ATVI,2017-07-26,61.15,62.64,61.14,62.64
ATVI,2017-07-27,63.17,63.19,59.88,61.17
ATVI,2017-07-28,60.76,61.8,60.25,61.45
ATVI,2017-07-31,61.55,61.98,60.98,61.78
ATVI,2017-08-01,62.26,62.48,61.52,62.4
ATVI,2017-08-02,62.6,62.65,60.43,61.45
ATVI,2017-08-03,63.01,64.06,61.76,63.97
ATVI,2017-08-04,63.02,63.3,61.22,62.01
ATVI,2017-08-07,62.14,62.85,61.8,62.51
ATVI,2017-08-08,62.31,62.52,61.15,61.33
ATVI,2017-08-09,60.63,61.57,60.35,61.38
ATVI,2017-08-10,60.84,61.25,60.1,60.21
ATVI,2017-08-11,60.26,61.08,59.77,60.74
ATVI,2017-08-14,61.5,63.06,61.3,61.89
ATVI,2017-08-15,62.14,62.3,61.4,61.97
ATVI,2017-08-16,62.13,63.21,61.81,62.89
ATVI,2017-08-17,62.57,63.04,61.37,61.37
ATVI,2017-08-18,61.27,62.4,61.05,62.01
ATVI,2017-08-21,62.0,62.29,61.43,61.78
ATVI,2017-08-22,62.09,64.29,62.0,64.26
ATVI,2017-08-23,63.68,64.48,63.4,64.01
ATVI,2017-08-24,64.31,64.45,62.8,63.43
ATVI,2017-08-25,63.63,63.96,62.49,62.58
ATVI,2017-08-28,63.09,63.12,62.37,62.75
ATVI,2017-08-29,62.04,63.81,61.95,63.48
ATVI,2017-08-30,63.53,65.8,63.38,65.68
ATVI,2017-08-31,66.0,66.58,65.14,65.56
ATVI,2017-09-01,65.66,65.86,63.43,65.12
ATVI,2017-09-05,64.84,65.25,64.16,65.05
ATVI,2017-09-06,65.09,65.3,63.87,64.0
ATVI,2017-09-07,64.3,65.87,64.06,65.83
ATVI,2017-09-08,65.54,66.17,64.71,64.93
ATVI,2017-09-11,65.54,66.5,65.33,66.16
ATVI,2017-09-12,66.48,66.5,65.25,66.09
ATVI,2017-09-13,65.91,66.07,64.87,65.4
ATVI,2017-09-14,65.03,66.0,64.68,65.17
ATVI,2017-09-15,65.32,65.46,64.68,65.0
ATVI,2017-09-18,65.0,65.45,64.02,64.2
ATVI,2017-09-19,64.34,64.61,63.33,64.31
ATVI,2017-09-20,64.81,65.19,63.87,65.0
ATVI,2017-09-21,64.78,64.97,63.84,64.11
ATVI,2017-09-22,63.74,64.59,63.34,63.9
ATVI,2017-09-25,63.62,63.75,61.32,62.14
ATVI,2017-09-26,62.53,62.75,61.58,61.76
ATVI,2017-09-27,62.0,63.45,61.99,63.09
ATVI,2017-09-28,63.05,63.6,62.63,63.54
ATVI,2017-09-29,63.49,64.71,63.44,64.51
ATVI,2017-10-02,64.42,64.71,62.99,63.39
ATVI,2017-10-03,63.61,63.79,62.95,63.45
ATVI,2017-10-04,63.07,63.33,62.15,62.63
ATVI,2017-10-05,62.65,63.24,62.21,63.09
ATVI,2017-10-06,62.73,63.38,62.29,63.25
ATVI,2017-10-09,61.5,61.74,60.56,61.18
ATVI,2017-10-10,61.15,61.56,60.76,61.45
ATVI,2017-10-11,61.27,61.39,60.52,61.36
ATVI,2017-10-12,61.45,62.58,61.2,62.05
ATVI,2017-10-13,62.38,62.44,60.55,61.08
ATVI,2017-10-16,61.12,61.97,61.01,61.48
ATVI,2017-10-17,61.53,61.86,60.97,61.66
ATVI,2017-10-18,61.72,62.12,61.46,61.5
ATVI,2017-10-19,60.95,62.03,60.36,61.99
ATVI,2017-10-20,62.48,63.14,62.23,62.63
ATVI,2017-10-23,62.7,62.88,61.23,61.46
ATVI,2017-10-24,61.94,63.33,61.74,62.73
ATVI,2017-10-25,62.28,62.6,61.19,61.81
ATVI,2017-10-26,62.27,62.59,61.88,62.06
ATVI,2017-10-27,62.36,64.27,62.36,64.14
ATVI,2017-10-30,64.33,65.58,64.27,65.3
ATVI,2017-10-31,65.34,66.03,64.86,65.49
ATVI,2017-11-01,65.69,65.78,64.25,65.33
ATVI,2017-11-02,65.41,65.84,64.83,65.45
ATVI,2017-11-03,66.87,67.03,62.11,63.2
ATVI,2017-11-06,63.41,63.72,60.71,60.87
ATVI,2017-11-07,61.09,61.35,60.1,60.96
ATVI,2017-11-08,62.5,64.9,62.15,64.55
ATVI,2017-11-09,63.49,64.18,62.59,63.31
ATVI,2017-11-10,62.87,63.07,62.25,63.0
ATVI,2017-11-13,62.72,63.97,62.67,63.62
ATVI,2017-11-14,63.37,64.4,62.79,64.03
ATVI,2017-11-15,63.43,63.67,62.5,62.89
ATVI,2017-11-16,63.13,64.41,63.04,64.13
ATVI,2017-11-17,64.0,64.44,63.18,64.1
ATVI,2017-11-20,63.93,64.18,63.28,63.93
ATVI,2017-11-21,64.49,64.95,64.19,64.5
ATVI,2017-11-22,64.91,66.31,64.89,65.14
ATVI,2017-11-24,65.18,66.14,65.12,66.03
ATVI,2017-11-27,66.18,66.45,65.63,65.74
ATVI,2017-11-28,66.02,66.46,65.84,65.97
ATVI,2017-11-29,65.61,65.71,61.95,62.01
ATVI,2017-11-30,62.55,62.73,60.86,62.4
ATVI,2017-12-01,61.96,62.69,60.71,61.96
ATVI,2017-12-04,62.39,62.48,58.35,58.6
ATVI,2017-12-05,57.64,60.72,57.29,59.55
ATVI,2017-12-06,59.48,60.81,58.63,60.75
ATVI,2017-12-07,60.8,62.45,60.69,61.57
ATVI,2017-12-08,62.26,63.51,62.04,62.43
ATVI,2017-12-11,62.14,63.18,62.14,63.17
ATVI,2017-12-12,64.11,64.69,63.2,64.4
ATVI,2017-12-13,64.85,65.28,64.3,64.6
ATVI,2017-12-14,64.7,65.45,64.54,65.03
ATVI,2017-12-15,65.47,67.0,64.99,66.73
ATVI,2017-12-18,67.08,67.4,65.88,66.01
ATVI,2017-12-19,66.1,66.25,64.39,64.9
ATVI,2017-12-20,65.31,65.44,64.01,64.38
ATVI,2017-12-21,64.51,65.2,64.14,65.08
ATVI,2017-12-22,64.86,64.95,64.38,64.51
ATVI,2017-12-26,64.24,64.47,63.38,63.45
ATVI,2017-12-27,63.67,63.74,63.07,63.34
ATVI,2017-12-28,63.34,63.5,62.6,63.4
ATVI,2017-12-29,63.59,63.83,63.12,63.32
ATVI,2018-01-02,63.54,64.67,63.37,64.31
ATVI,2018-01-03,64.55,65.75,64.4,65.31
ATVI,2018-01-04,65.75,65.87,64.36,64.66
ATVI,2018-01-05,64.88,66.47,64.49,66.37
ATVI,2018-01-08,66.49,67.27,65.65,66.63
ATVI,2018-01-09,66.75,66.75,64.9,66.19
ATVI,2018-01-10,65.93,66.94,65.78,66.83
ATVI,2018-01-11,68.29,69.33,67.23,69.24
ATVI,2018-01-12,69.7,70.71,69.05,70.36
ATVI,2018-01-16,70.92,71.18,68.4,68.71
ATVI,2018-01-17,69.97,70.82,68.79,70.36
ATVI,2018-01-18,70.11,70.72,69.17,69.8
ATVI,2018-01-19,70.22,70.84,69.48,70.57
ATVI,2018-01-22,70.45,71.4,69.68,71.3
ATVI,2018-01-23,71.32,72.37,71.15,71.55
ATVI,2018-01-24,71.66,71.9,69.88,70.08
ATVI,2018-01-25,70.6,71.2,69.95,70.82
ATVI,2018-01-26,71.34,72.59,70.76,72.52
ATVI,2018-01-29,72.5,72.68,71.7,72.45
ATVI,2018-01-30,71.44,71.88,70.73,71.61
ATVI,2018-01-31,72.96,74.94,72.96,74.13
ATVI,2018-02-01,73.48,74.24,73.16,73.35
ATVI,2018-02-02,72.66,72.96,71.38,71.42
ATVI,2018-02-05,70.54,71.13,66.91,67.98
ATVI,2018-02-06,66.0,69.84,65.72,69.7
ATVI,2018-02-07,69.62,70.86,69.43,69.46
ATVI,2018-02-08,69.63,69.79,65.76,65.83
ATVI,2018-02-09,66.99,67.78,63.32,67.08
ATVI,2018-02-12,67.16,69.2,67.16,68.32
ATVI,2018-02-13,67.96,68.21,67.18,68.03
ATVI,2018-02-14,67.21,69.9,67.11,69.65
ATVI,2018-02-15,70.0,72.07,69.05,71.99
ATVI,2018-02-16,71.96,72.13,69.79,70.19
ATVI,2018-02-20,69.97,71.29,69.75,70.84
ATVI,2018-02-21,70.9,71.84,70.22,70.22
ATVI,2018-02-22,70.06,70.7,69.07,69.49
ATVI,2018-02-23,69.95,72.07,69.79,72.07
ATVI,2018-02-26,72.68,74.12,72.68,73.16
ATVI,2018-02-27,73.05,73.36,72.02,72.61
ATVI,2018-02-28,73.15,74.82,72.97,73.13
ATVI,2018-03-01,73.16,73.42,71.52,72.01
ATVI,2018-03-02,71.22,74.35,70.74,74.01
ATVI,2018-03-05,73.66,75.35,72.92,75.1
ATVI,2018-03-06,75.4,75.48,72.86,73.92
ATVI,2018-03-07,73.38,74.14,72.75,74.07
ATVI,2018-03-08,74.51,76.91,74.23,76.81
ATVI,2018-03-09,76.86,78.25,76.41,78.22
ATVI,2018-03-12,79.24,79.63,76.29,76.86
ATVI,2018-03-13,77.49,77.85,75.81,75.93
ATVI,2018-03-14,76.35,76.46,73.93,74.22
ATVI,2018-03-15,72.99,73.7,72.51,73.38
ATVI,2018-03-16,73.87,73.9,71.61,71.68
ATVI,2018-03-19,71.0,72.15,69.81,71.05
ATVI,2018-03-20,71.34,72.08,70.84,71.37
ATVI,2018-03-21,71.2,72.63,71.11,71.61
ATVI,2018-03-22,70.63,71.63,69.65,69.76
ATVI,2018-03-23,69.86,70.52,68.02,68.04
ATVI,2018-03-26,69.43,70.14,68.43,70.08
ATVI,2018-03-27,70.67,70.67,65.56,66.29
ATVI,2018-03-28,65.93,66.54,64.45,65.97
ATVI,2018-03-29,66.34,68.01,64.92,67.46
ATVI,2018-04-02,66.8,67.23,64.09,65.09
ATVI,2018-04-03,65.39,65.86,64.09,65.48
ATVI,2018-04-04,63.96,66.52,63.52,66.27
ATVI,2018-04-05,67.2,67.66,66.15,66.53
ATVI,2018-04-06,65.85,66.36,64.13,64.56
ATVI,2018-04-09,65.16,66.77,64.96,65.77
ATVI,2018-04-10,66.96,67.05,65.3,66.52
ATVI,2018-04-11,65.8,66.77,65.71,65.85
ATVI,2018-04-12,66.25,67.58,65.8,67.22
ATVI,2018-04-13,67.46,67.59,65.29,65.88
ATVI,2018-04-16,66.53,66.85,65.76,66.56
ATVI,2018-04-17,67.25,68.52,67.1,68.28
ATVI,2018-04-18,68.75,69.01,67.97,68.69
ATVI,2018-04-19,68.25,68.72,67.44,67.68
ATVI,2018-04-20,67.44,67.47,65.96,66.3
ATVI,2018-04-23,66.6,67.84,65.97,66.23
ATVI,2018-04-24,66.62,67.24,64.71,65.34
ATVI,2018-04-25,65.38,65.76,64.01,64.82
ATVI,2018-04-26,65.26,66.69,64.93,66.34
ATVI,2018-04-27,66.69,67.3,65.51,65.79
ATVI,2018-04-30,65.86,66.6,65.28,66.35
ATVI,2018-05-01,66.15,67.99,65.59,67.8
ATVI,2018-05-02,67.94,68.89,67.66,68.39
ATVI,2018-05-03,68.49,71.03,64.06,66.82
ATVI,2018-05-04,66.3,69.92,66.02,69.84
ATVI,2018-05-07,70.27,70.73,69.6,70.37
ATVI,2018-05-08,69.66,70.16,69.18,69.61
ATVI,2018-05-09,69.98,72.04,69.81,71.31
ATVI,2018-05-10,71.78,72.91,71.32,72.9
ATVI,2018-05-11,72.77,72.78,71.27,71.7
ATVI,2018-05-14,71.87,72.34,71.04,71.7
ATVI,2018-05-15,70.98,71.16,69.67,70.17
ATVI,2018-05-16,71.13,71.94,70.1,70.33
ATVI,2018-05-17,70.3,71.9,70.11,71.66
ATVI,2018-05-18,71.52,72.14,71.05,71.99
ATVI,2018-05-21,72.5,73.5,71.19,71.45
ATVI,2018-05-22,71.95,72.57,71.23,71.35
ATVI,2018-05-23,70.73,71.81,70.55,71.74
ATVI,2018-05-24,71.75,71.94,70.05,70.8
ATVI,2018-05-25,70.66,71.81,70.6,71.46
ATVI,2018-05-29,70.8,71.19,69.87,70.64
ATVI,2018-05-30,70.92,71.21,70.51,70.69
ATVI,2018-05-31,70.83,72.28,70.69,70.91
ATVI,2018-06-01,71.42,73.21,70.77,73.03
ATVI,2018-06-04,73.25,73.86,72.66,72.79
ATVI,2018-06-05,72.79,73.35,72.19,72.77
ATVI,2018-06-06,73.26,75.01,73.26,74.79
ATVI,2018-06-07,74.79,75.28,73.08,73.95
ATVI,2018-06-08,73.45,74.83,73.45,74.29
ATVI,2018-06-11,74.25,75.53,74.22,75.0
ATVI,2018-06-12,75.23,76.04,74.79,75.94
ATVI,2018-06-13,76.04,77.52,75.7,76.67
ATVI,2018-06-14,76.83,79.25,76.8,77.71
ATVI,2018-06-15,77.66,77.83,76.37,77.41
ATVI,2018-06-18,77.02,77.93,76.47,77.87
ATVI,2018-06-19,76.64,77.3,75.66,77.24
ATVI,2018-06-20,77.25,77.67,76.78,76.84
ATVI,2018-06-21,77.17,77.91,75.31,76.05
ATVI,2018-06-22,76.46,76.56,75.22,75.98
ATVI,2018-06-25,75.19,75.4,74.14,74.7
ATVI,2018-06-26,75.32,76.42,74.43,75.27
ATVI,2018-06-27,75.77,75.89,73.4,73.42
ATVI,2018-06-28,74.0,76.19,73.66,76.01
ATVI,2018-06-29,76.44,77.24,76.08,76.32
ATVI,2018-07-02,75.36,77.33,75.0,77.28
ATVI,2018-07-03,77.68,77.68,75.72,75.88
ATVI,2018-07-05,76.51,76.81,75.69,76.19
ATVI,2018-07-06,76.2,77.48,76.02,77.19
ATVI,2018-07-09,77.7,77.99,75.93,76.84
ATVI,2018-07-10,77.0,77.07,75.67,76.19
ATVI,2018-07-11,75.35,79.36,75.35,78.61
ATVI,2018-07-12,79.29,81.46,78.67,81.37
ATVI,2018-07-13,81.4,81.64,79.92,81.5
ATVI,2018-07-16,81.61,81.64,80.1,80.23
ATVI,2018-07-17,79.16,81.16,77.55,80.95
ATVI,2018-07-18,80.75,81.47,80.4,81.27
ATVI,2018-07-19,81.02,81.19,80.19,80.61
ATVI,2018-07-20,80.94,80.96,79.55,79.65
ATVI,2018-07-23,79.5,80.0,78.82,79.75
ATVI,2018-07-24,80.1,80.2,77.96,78.41
ATVI,2018-07-25,78.6,79.74,78.32,79.45
ATVI,2018-07-26,79.39,79.62,77.46,77.65
ATVI,2018-07-27,77.08,77.57,74.67,75.36
ATVI,2018-07-30,75.37,75.48,71.79,72.75
ATVI,2018-07-31,72.91,74.29,72.52,73.42
ATVI,2018-08-01,73.77,74.58,72.92,73.08
ATVI,2018-08-02,73.65,74.16,72.55,74.06
ATVI,2018-08-03,74.5,75.25,70.73,71.32
ATVI,2018-08-06,71.16,71.61,70.46,70.57
ATVI,2018-08-07,70.57,71.67,69.87,70.23
ATVI,2018-08-08,70.07,70.55,69.27,70.01
ATVI,2018-08-09,70.02,70.97,69.56,70.5
ATVI,2018-08-10,70.1,71.04,69.77,70.61
ATVI,2018-08-13,70.61,72.3,70.26,70.52
ATVI,2018-08-14,71.05,71.74,70.18,71.29
ATVI,2018-08-15,70.39,70.81,68.44,69.31
ATVI,2018-08-16,69.68,69.99,68.91,69.69
ATVI,2018-08-17,69.51,69.67,68.33,69.15
ATVI,2018-08-20,69.21,69.39,68.22,68.93
ATVI,2018-08-21,69.27,70.26,69.04,69.66
ATVI,2018-08-22,69.58,71.52,69.5,71.43
ATVI,2018-08-23,71.56,71.9,70.51,71.17
ATVI,2018-08-24,71.71,74.16,71.46,74.09
ATVI,2018-08-27,74.87,75.0,73.33,74.09
ATVI,2018-08-28,74.25,74.33,73.39,74.0
ATVI,2018-08-29,73.94,75.4,73.88,74.91
ATVI,2018-08-30,74.4,75.77,73.6,74.1
ATVI,2018-08-31,71.52,72.45,71.01,72.1
ATVI,2018-09-04,72.13,73.04,72.03,72.98
ATVI,2018-09-05,72.93,73.18,71.0,71.65
ATVI,2018-09-06,71.63,72.43,71.15,71.96
ATVI,2018-09-07,71.83,73.71,71.81,73.57
ATVI,2018-09-10,73.88,74.73,73.25,74.26
ATVI,2018-09-11,74.88,79.54,74.66,79.5
ATVI,2018-09-12,79.7,81.49,78.8,80.52
ATVI,2018-09-13,80.59,81.4,79.83,80.43
ATVI,2018-09-14,80.5,82.03,80.43,81.27
ATVI,2018-09-17,81.49,81.88,78.66,78.88
ATVI,2018-09-18,78.82,80.38,78.82,79.63
ATVI,2018-09-19,79.93,80.13,78.52,79.58
ATVI,2018-09-20,79.91,81.04,79.35,80.65
ATVI,2018-09-21,81.33,81.33,80.25,80.29
ATVI,2018-09-24,79.7,80.69,79.35,80.6
ATVI,2018-09-25,80.92,81.26,79.87,80.53
ATVI,2018-09-26,81.11,82.46,81.02,81.57
ATVI,2018-09-27,81.94,83.23,81.92,82.87
ATVI,2018-09-28,82.76,83.75,82.74,83.19
ATVI,2018-10-01,84.18,84.68,82.31,83.28
ATVI,2018-10-02,83.02,83.75,82.2,83.39
ATVI,2018-10-03,83.82,83.93,82.52,83.02
ATVI,2018-10-04,82.5,82.68,79.83,80.36
ATVI,2018-10-05,80.25,81.0,78.66,79.59
ATVI,2018-10-08,79.02,79.25,76.33,77.63
ATVI,2018-10-09,76.88,78.85,76.62,77.64
ATVI,2018-10-10,77.47,77.64,73.43,73.58
ATVI,2018-10-11,73.8,75.64,73.23,73.85
ATVI,2018-10-12,78.4,80.25,76.55,77.92
ATVI,2018-10-15,75.54,76.7,74.05,75.67
ATVI,2018-10-16,76.48,78.98,76.26,78.73
ATVI,2018-10-17,77.35,78.53,76.96,78.3
ATVI,2018-10-18,73.97,74.58,71.22,71.81
ATVI,2018-10-19,72.2,72.76,69.53,69.75
ATVI,2018-10-22,70.1,70.95,69.32,69.78
ATVI,2018-10-23,67.79,69.39,66.71,68.98
ATVI,2018-10-24,69.13,70.09,67.24,67.25
ATVI,2018-10-25,68.02,70.73,67.66,70.32
ATVI,2018-10-26,68.25,70.21,67.59,68.84
ATVI,2018-10-29,70.34,70.34,63.4,65.22
ATVI,2018-10-30,65.69,67.5,65.34,67.48
ATVI,2018-10-31,68.67,70.14,68.12,69.05
ATVI,2018-11-01,69.48,69.73,67.95,69.32
ATVI,2018-11-02,69.95,70.29,68.38,68.99
ATVI,2018-11-05,68.0,68.3,64.0,64.34
ATVI,2018-11-06,64.32,65.98,63.67,64.25
ATVI,2018-11-07,65.26,66.6,64.99,65.09
ATVI,2018-11-08,65.37,65.4,62.35,62.79
ATVI,2018-11-09,55.0,56.92,53.5,55.01
ATVI,2018-11-12,55.0,55.6,53.81,53.89
ATVI,2018-11-13,54.2,54.98,52.39,52.55
ATVI,2018-11-14,53.19,53.49,51.37,51.6
ATVI,2018-11-15,51.41,53.68,51.03,53.56
ATVI,2018-11-16,53.06,53.1,50.86,50.94
ATVI,2018-11-19,50.81,50.87,48.89,49.14
ATVI,2018-11-20,47.77,49.91,46.83,49.26
ATVI,2018-11-21,50.04,51.21,49.86,50.85
ATVI,2018-11-23,50.46,51.0,49.72,50.05
ATVI,2018-11-26,50.69,51.02,49.99,50.91
ATVI,2018-11-27,50.61,50.82,49.8,50.75
ATVI,2018-11-28,51.1,51.21,49.98,51.02
ATVI,2018-11-29,50.64,52.91,50.6,52.56
ATVI,2018-11-30,52.53,52.55,49.26,49.88
ATVI,2018-12-03,51.0,51.44,46.45,46.6
ATVI,2018-12-04,46.66,48.4,46.34,46.52
ATVI,2018-12-06,46.25,48.31,45.5,48.15
ATVI,2018-12-07,47.87,48.77,47.2,47.23
ATVI,2018-12-10,47.23,48.37,46.67,47.88
ATVI,2018-12-11,48.57,48.86,47.72,48.2
ATVI,2018-12-12,49.05,50.22,48.42,48.45
ATVI,2018-12-13,48.75,49.26,47.72,48.51
ATVI,2018-12-14,47.47,48.45,46.97,47.75
ATVI,2018-12-17,47.6,48.42,46.64,47.08
ATVI,2018-12-18,47.75,47.85,46.78,47.32
ATVI,2018-12-19,47.33,48.12,45.86,46.33
ATVI,2018-12-20,46.18,47.73,45.93,47.05
ATVI,2018-12-21,47.62,47.96,44.96,45.85
ATVI,2018-12-24,45.35,46.29,43.92,43.99
ATVI,2018-12-26,44.43,46.45,43.71,46.42
ATVI,2018-12-27,45.71,47.06,45.21,47.04
ATVI,2018-12-28,47.32,47.59,46.1,46.8
ATVI,2018-12-31,47.04,47.32,46.01,46.57
ATVI,2019-01-02,45.25,47.51,45.14,47.03
ATVI,2019-01-03,46.44,46.65,45.0,45.36
ATVI,2019-01-04,46.0,47.55,45.13,47.17
ATVI,2019-01-07,47.24,49.08,47.09,48.5
ATVI,2019-01-08,49.07,51.11,49.0,49.97
ATVI,2019-01-09,50.37,51.41,49.91,50.83
ATVI,2019-01-10,50.5,51.49,50.09,51.35
ATVI,2019-01-11,46.38,46.84,44.47,46.54
ATVI,2019-01-14,46.07,47.68,45.82,47.29
ATVI,2019-01-15,47.33,47.89,46.62,46.84
ATVI,2019-01-16,46.76,47.38,45.86,47.13
ATVI,2019-01-17,46.95,47.63,46.41,47.38
ATVI,2019-01-18,47.89,49.32,47.84,48.65
ATVI,2019-01-22,48.17,48.17,46.82,47.06
ATVI,2019-01-23,47.32,47.44,45.63,46.02
ATVI,2019-01-24,45.94,47.4,45.89,47.27
ATVI,2019-01-25,47.86,48.39,47.09,47.8
ATVI,2019-01-28,47.0,47.22,45.96,46.74
ATVI,2019-01-29,46.36,46.47,45.23,45.73
ATVI,2019-01-30,46.18,46.32,45.5,46.31
ATVI,2019-01-31,46.46,47.49,45.98,47.24
ATVI,2019-02-01,47.19,47.49,45.51,46.01
ATVI,2019-02-04,46.32,47.03,46.07,46.78
ATVI,2019-02-05,46.93,48.09,46.61,47.84
ATVI,2019-02-06,45.0,45.0,42.53,43.0
ATVI,2019-02-07,43.21,44.33,43.05,43.96
ATVI,2019-02-08,43.78,43.93,42.88,43.41
ATVI,2019-02-11,43.8,43.8,39.85,40.11
ATVI,2019-02-12,40.34,42.24,40.11,41.67
ATVI,2019-02-13,42.93,45.33,42.84,44.57
ATVI,2019-02-14,44.09,46.59,43.79,45.43
ATVI,2019-02-15,45.47,45.6,44.14,44.6
ATVI,2019-02-19,44.45,44.79,43.5,44.48
ATVI,2019-02-20,44.67,45.56,42.48,42.78
ATVI,2019-02-21,42.7,42.86,41.67,41.9
ATVI,2019-02-22,42.0,42.25,41.25,41.5
ATVI,2019-02-25,41.82,42.21,41.0,41.96
ATVI,2019-02-26,41.82,42.68,41.72,42.08
ATVI,2019-02-27,42.06,42.36,41.61,41.79
ATVI,2019-02-28,41.78,42.35,41.67,42.14
ATVI,2019-03-01,42.6,43.18,42.18,42.84
ATVI,2019-03-04,43.06,43.25,41.31,41.79
ATVI,2019-03-05,41.84,42.0,41.05,41.88
ATVI,2019-03-06,41.95,42.86,41.86,42.56
ATVI,2019-03-07,42.43,42.47,41.18,41.42
ATVI,2019-03-08,41.01,42.12,40.89,42.03
ATVI,2019-03-11,42.23,43.1,41.99,42.92
ATVI,2019-03-12,43.07,43.15,42.56,42.63
ATVI,2019-03-13,42.83,43.95,42.57,43.7
ATVI,2019-03-14,43.73,43.93,43.23,43.32
ATVI,2019-03-15,44.02,45.11,43.91,44.63
ATVI,2019-03-18,44.93,45.16,44.12,44.97
ATVI,2019-03-19,45.61,47.3,45.29,46.42
ATVI,2019-03-20,46.37,47.09,46.13,46.16
ATVI,2019-03-21,46.08,48.83,45.9,48.6
ATVI,2019-03-22,48.31,48.45,46.28,46.87
ATVI,2019-03-25,46.75,47.55,46.42,46.98
ATVI,2019-03-26,47.28,47.88,45.96,46.43
ATVI,2019-03-27,46.29,46.29,45.24,45.52
ATVI,2019-03-28,45.34,45.71,44.87,45.62
ATVI,2019-03-29,46.18,46.37,45.01,45.53
ATVI,2019-04-01,46.5,47.31,46.16,47.12
ATVI,2019-04-02,47.42,47.78,46.2,47.46
ATVI,2019-04-03,47.75,48.6,47.4,47.65
ATVI,2019-04-04,47.68,47.82,46.58,46.96
ATVI,2019-04-05,47.08,47.54,46.68,47.29
ATVI,2019-04-08,47.23,47.63,46.37,47.57
ATVI,2019-04-09,47.19,47.65,46.85,47.01
ATVI,2019-04-10,47.34,47.96,47.15,47.86
ATVI,2019-04-11,48.06,48.24,46.86,47.17
ATVI,2019-04-12,47.4,47.68,46.94,47.28
ATVI,2019-04-15,47.27,47.57,45.64,45.75
ATVI,2019-04-16,45.95,45.95,44.74,45.06
ATVI,2019-04-17,45.17,45.34,43.96,44.98
ATVI,2019-04-18,45.18,45.59,44.65,45.31
ATVI,2019-04-22,45.24,45.53,44.7,45.34
ATVI,2019-04-23,45.6,46.76,45.47,46.51
ATVI,2019-04-24,46.45,46.89,46.04,46.75
ATVI,2019-04-25,46.66,47.46,46.14,47.41
ATVI,2019-04-26,47.48,48.48,47.3,48.15
ATVI,2019-04-29,48.43,48.98,48.22,48.4
ATVI,2019-04-30,48.41,48.65,47.78,48.21
ATVI,2019-05-01,48.35,49.56,48.24,48.56
ATVI,2019-05-02,48.78,49.83,48.72,49.55
ATVI,2019-05-03,48.2,48.67,46.16,47.15
ATVI,2019-05-06,46.03,48.2,46.0,48.16
ATVI,2019-05-07,47.71,47.97,46.35,46.68
ATVI,2019-05-08,47.05,47.32,46.4,46.82
ATVI,2019-05-09,46.14,47.04,45.7,46.64
ATVI,2019-05-10,46.56,46.63,43.52,46.02
ATVI,2019-05-13,44.73,45.13,43.17,43.41
ATVI,2019-05-14,43.7,45.18,43.38,44.7
ATVI,2019-05-15,44.49,46.52,44.43,46.28
ATVI,2019-05-16,46.27,47.32,45.82,47.29
ATVI,2019-05-17,46.81,47.37,46.3,46.39
ATVI,2019-05-20,45.65,45.65,43.33,43.61
ATVI,2019-05-21,43.97,44.06,43.4,43.45
ATVI,2019-05-22,42.94,43.64,42.83,42.91
ATVI,2019-05-23,42.43,42.79,41.95,42.19
ATVI,2019-05-24,42.46,42.78,41.84,42.29
ATVI,2019-05-28,43.76,44.7,43.28,43.51
ATVI,2019-05-29,43.2,44.16,42.84,43.99
ATVI,2019-05-30,44.04,44.48,43.16,43.56
ATVI,2019-05-31,43.11,43.78,43.01,43.37
ATVI,2019-06-03,43.32,43.39,42.1,42.38
ATVI,2019-06-04,42.98,43.64,42.25,43.61
ATVI,2019-06-05,43.77,44.68,43.49,44.52
ATVI,2019-06-06,44.15,44.74,43.7,44.08
ATVI,2019-06-07,44.28,45.63,44.06,45.38
ATVI,2019-06-10,45.77,46.47,45.2,46.01
ATVI,2019-06-11,46.49,47.06,46.19,46.7
ATVI,2019-06-12,46.46,46.53,44.97,45.09
ATVI,2019-06-13,45.45,46.11,45.08,46.05
ATVI,2019-06-14,45.8,45.96,45.12,45.62
ATVI,2019-06-17,45.7,45.95,45.0,45.07
ATVI,2019-06-18,45.55,46.48,45.33,45.77
ATVI,2019-06-19,45.77,45.77,44.59,45.33
ATVI,2019-06-20,45.99,46.33,45.45,45.67
ATVI,2019-06-21,45.53,45.94,45.19,45.91
ATVI,2019-06-24,45.64,47.21,45.64,47.15
ATVI,2019-06-25,47.07,47.49,45.66,46.2
ATVI,2019-06-26,46.36,47.47,46.21,46.73
ATVI,2019-06-27,47.09,47.57,46.52,47.28
ATVI,2019-06-28,47.5,47.73,46.56,47.2
ATVI,2019-07-01,47.88,48.46,47.21,47.5
ATVI,2019-07-02,47.96,48.82,47.69,47.98
ATVI,2019-07-03,48.05,48.79,47.73,48.66
ATVI,2019-07-05,48.33,48.35,46.64,48.15
ATVI,2019-07-08,47.8,47.91,46.23,46.47
ATVI,2019-07-09,46.17,46.71,45.73,46.37
ATVI,2019-07-10,46.9,47.37,46.57,46.84
ATVI,2019-07-11,46.92,47.58,46.43,47.34
ATVI,2019-07-12,47.63,47.67,47.04,47.2
ATVI,2019-07-15,47.26,47.85,46.88,47.66
ATVI,2019-07-16,47.61,47.66,46.66,46.99
ATVI,2019-07-17,46.92,47.32,46.43,46.68
ATVI,2019-07-18,46.45,46.5,45.49,45.72
ATVI,2019-07-19,46.0,46.11,45.09,45.14
ATVI,2019-07-22,45.33,45.6,44.81,45.57
ATVI,2019-07-23,45.82,45.93,45.29,45.92
ATVI,2019-07-24,45.71,46.99,45.69,46.86
ATVI,2019-07-25,47.36,47.4,46.36,47.19
ATVI,2019-07-26,47.48,48.23,47.16,47.99
ATVI,2019-07-29,48.0,48.53,47.08,48.45
ATVI,2019-07-30,48.1,48.36,47.5,48.29
ATVI,2019-07-31,48.79,49.93,48.38,48.74
ATVI,2019-08-01,48.93,51.24,48.81,50.19
ATVI,2019-08-02,49.8,51.35,48.65,49.02
ATVI,2019-08-05,47.87,47.95,45.52,46.1
ATVI,2019-08-06,47.45,47.59,46.38,46.59
ATVI,2019-08-07,46.11,48.23,46.1,48.1
ATVI,2019-08-08,48.41,49.57,47.91,49.33
ATVI,2019-08-09,48.76,49.09,47.11,48.06
ATVI,2019-08-12,47.73,48.35,46.95,47.08
ATVI,2019-08-13,46.99,48.37,46.47,48.13
ATVI,2019-08-14,47.09,47.27,45.0,45.26
ATVI,2019-08-15,45.53,45.73,44.91,45.51
ATVI,2019-08-16,45.94,47.17,45.79,46.66
ATVI,2019-08-19,47.55,48.3,47.28,47.92
ATVI,2019-08-20,47.67,49.04,47.5,48.8
ATVI,2019-08-21,49.1,49.54,48.71,49.04
ATVI,2019-08-22,49.29,49.29,48.33,49.08
ATVI,2019-08-23,48.6,49.38,47.16,47.33
ATVI,2019-08-26,47.99,48.7,47.53,48.69
ATVI,2019-08-27,50.5,52.22,49.96,51.09
ATVI,2019-08-28,50.63,50.94,49.54,50.21
ATVI,2019-08-29,51.0,51.43,50.26,50.96
ATVI,2019-08-30,51.29,51.41,50.17,50.6
ATVI,2019-09-03,50.48,51.57,50.43,51.06
ATVI,2019-09-04,52.06,53.61,52.01,53.5
ATVI,2019-09-05,55.15,56.6,53.77,54.58
ATVI,2019-09-06,54.67,55.01,54.26,54.58
ATVI,2019-09-09,55.25,55.55,54.2,55.19
ATVI,2019-09-10,54.75,56.15,54.28,56.03
ATVI,2019-09-11,56.54,56.77,54.41,54.91
ATVI,2019-09-12,56.46,57.52,55.14,55.45
ATVI,2019-09-13,55.64,56.02,55.32,55.95
ATVI,2019-09-16,55.18,55.94,55.17,55.78
ATVI,2019-09-17,55.5,55.72,54.77,55.35
ATVI,2019-09-18,55.21,55.23,54.13,55.12
ATVI,2019-09-19,55.43,55.56,54.71,55.01
ATVI,2019-09-20,55.04,55.48,54.52,54.76
ATVI,2019-09-23,54.47,54.74,53.67,54.18
ATVI,2019-09-24,54.61,54.63,53.41,53.96
ATVI,2019-09-25,53.89,55.04,53.58,54.94
ATVI,2019-09-26,54.72,55.07,54.16,54.22
ATVI,2019-09-27,54.21,54.72,52.05,52.33
ATVI,2019-09-30,52.6,53.0,52.31,52.92
ATVI,2019-10-01,53.34,53.55,52.24,52.9
ATVI,2019-10-02,51.9,52.54,50.25,52.25
ATVI,2019-10-03,52.19,54.77,52.07,54.07
ATVI,2019-10-04,54.75,55.49,54.55,55.44
ATVI,2019-10-07,55.06,55.89,54.56,55.41
ATVI,2019-10-08,54.75,55.3,54.1,54.13
ATVI,2019-10-09,53.76,54.75,53.2,53.43
ATVI,2019-10-10,52.93,53.84,51.45,53.69
ATVI,2019-10-11,54.35,55.38,54.15,54.82
ATVI,2019-10-14,54.35,55.2,54.01,55.01
ATVI,2019-10-15,55.15,55.6,54.16,55.56
ATVI,2019-10-16,55.4,55.94,55.14,55.59
ATVI,2019-10-17,56.0,56.46,55.51,55.59
ATVI,2019-10-18,55.66,55.69,53.38,54.54
ATVI,2019-10-21,55.25,55.82,54.73,55.51
ATVI,2019-10-22,55.67,55.72,54.49,54.52
ATVI,2019-10-23,54.56,55.33,54.35,54.8
ATVI,2019-10-24,55.18,55.74,54.62,55.44
ATVI,2019-10-25,56.21,56.28,55.02,55.26
ATVI,2019-10-28,55.99,56.18,54.21,54.56
ATVI,2019-10-29,54.47,54.63,53.62,54.0
ATVI,2019-10-30,55.25,55.95,54.41,55.87
ATVI,2019-10-31,55.93,56.07,54.74,56.03
ATVI,2019-11-01,56.21,57.43,55.46,55.82
ATVI,2019-11-04,55.56,56.01,54.17,55.71
ATVI,2019-11-05,55.8,56.27,55.01,55.54
ATVI,2019-11-06,55.78,56.59,55.47,56.36
ATVI,2019-11-07,56.75,56.82,54.35,54.55
ATVI,2019-11-08,53.5,54.84,52.65,54.3
ATVI,2019-11-11,53.85,53.93,52.24,52.52
ATVI,2019-11-12,52.7,53.05,51.69,51.95
ATVI,2019-11-13,51.6,52.63,51.46,52.33
ATVI,2019-11-14,52.32,52.98,52.1,52.7
ATVI,2019-11-15,53.15,53.71,52.7,53.44
ATVI,2019-11-18,53.43,53.45,52.27,52.73
ATVI,2019-11-19,53.1,53.38,52.48,53.28
ATVI,2019-11-20,53.24,54.19,53.15,54.09
ATVI,2019-11-21,53.95,54.29,53.31,53.69
ATVI,2019-11-22,53.77,53.9,52.59,53.04
ATVI,2019-11-25,53.23,53.76,53.02,53.73
ATVI,2019-11-26,53.93,54.23,53.56,54.17
ATVI,2019-11-27,54.33,54.56,53.9,54.48
ATVI,2019-11-29,54.13,55.18,54.01,54.83
ATVI,2019-12-02,54.93,54.98,53.36,54.23
ATVI,2019-12-03,53.61,54.61,53.52,54.59
ATVI,2019-12-04,54.75,54.87,53.76,53.88
ATVI,2019-12-05,54.09,55.04,53.74,54.99
ATVI,2019-12-06,55.12,55.42,54.8,55.21
ATVI,2019-12-09,55.12,55.4,54.37,54.39
ATVI,2019-12-10,54.46,55.99,54.1,55.94
ATVI,2019-12-11,55.94,56.98,55.94,56.48
ATVI,2019-12-12,56.6,58.81,56.48,58.56
ATVI,2019-12-13,58.5,58.74,57.79,58.65
ATVI,2019-12-16,59.23,59.34,58.57,58.61
ATVI,2019-12-17,58.7,58.74,58.1,58.26
ATVI,2019-12-18,58.34,59.12,57.96,59.02
ATVI,2019-12-19,58.71,59.23,58.53,59.13
ATVI,2019-12-20,59.4,59.71,58.79,59.22
ATVI,2019-12-23,59.6,59.75,58.83,58.89
ATVI,2019-12-24,58.78,59.03,58.52,58.81
ATVI,2019-12-26,58.81,59.27,58.71,58.89
ATVI,2019-12-27,59.21,59.59,58.78,59.19
ATVI,2019-12-30,59.35,59.55,58.62,58.88
ATVI,2019-12-31,58.72,59.47,58.65,59.42
ATVI,2020-01-02,59.91,60.05,58.56,58.65
ATVI,2020-01-03,58.03,58.93,57.65,58.67
ATVI,2020-01-06,58.47,59.87,58.44,59.74
ATVI,2020-01-07,59.69,60.41,59.21,60.34
ATVI,2020-01-08,60.0,60.89,59.85,59.88
ATVI,2020-01-09,60.24,60.43,58.86,59.34
ATVI,2020-01-10,59.76,59.76,58.73,58.95
ATVI,2020-01-13,59.12,59.58,58.82,59.24
ATVI,2020-01-14,59.58,60.58,58.91,60.05
ATVI,2020-01-15,60.05,60.45,59.28,59.64
ATVI,2020-01-16,60.0,60.45,59.72,60.43
ATVI,2020-01-17,60.61,61.28,60.44,61.24
ATVI,2020-01-21,61.0,61.64,60.81,61.42
ATVI,2020-01-22,61.65,61.9,60.24,60.32
ATVI,2020-01-23,60.32,60.55,60.06,60.13
ATVI,2020-01-24,60.22,60.35,58.95,59.4
ATVI,2020-01-27,58.19,58.69,57.78,58.32
ATVI,2020-01-28,58.79,60.37,58.61,60.03
ATVI,2020-01-29,60.49,60.57,59.9,60.4
ATVI,2020-01-30,59.92,60.9,59.92,60.89
ATVI,2020-01-31,60.2,60.3,58.35,58.48
ATVI,2020-02-03,58.64,58.9,58.09,58.21
ATVI,2020-02-04,58.86,59.38,57.37,59.21
ATVI,2020-02-05,60.14,60.14,58.44,58.85
ATVI,2020-02-06,59.19,60.64,59.0,60.26
ATVI,2020-02-07,61.33,62.84,60.38,61.53
ATVI,2020-02-10,61.42,61.95,60.77,61.63
ATVI,2020-02-11,61.93,61.93,60.58,61.19
ATVI,2020-02-12,61.5,63.12,61.44,62.8
ATVI,2020-02-13,62.25,62.94,62.0,62.59
ATVI,2020-02-14,62.69,63.54,62.31,63.52
ATVI,2020-02-18,63.36,64.12,63.26,63.74
ATVI,2020-02-19,64.0,64.43,63.79,64.37
ATVI,2020-02-20,64.02,64.53,62.93,64.0
ATVI,2020-02-21,63.82,63.93,63.07,63.38
ATVI,2020-02-24,61.21,63.2,61.01,62.31
ATVI,2020-02-25,61.8,62.02,59.31,59.51
ATVI,2020-02-26,59.74,60.5,58.96,59.37
ATVI,2020-02-27,57.8,60.29,57.52,58.33
ATVI,2020-02-28,56.29,58.18,55.92,58.13
ATVI,2020-03-02,58.3,60.65,57.91,60.59
ATVI,2020-03-03,60.56,61.82,58.14,58.75
ATVI,2020-03-04,60.0,62.59,59.59,62.55
ATVI,2020-03-05,60.78,62.3,60.34,61.52
ATVI,2020-03-06,59.65,60.88,58.36,59.97
ATVI,2020-03-09,56.6,59.12,55.4,57.35
ATVI,2020-03-10,59.45,61.12,57.93,60.71
ATVI,2020-03-11,58.75,60.46,58.4,59.33
ATVI,2020-03-12,55.1,57.49,52.83,54.56
ATVI,2020-03-13,57.0,59.05,53.1,59.04
ATVI,2020-03-16,53.11,57.07,52.48,52.76
ATVI,2020-03-17,53.66,57.0,50.51,56.16
ATVI,2020-03-18,53.0,58.22,52.05,55.59
ATVI,2020-03-19,55.62,58.16,53.72,54.13
ATVI,2020-03-20,55.25,55.6,51.38,52.05
ATVI,2020-03-23,52.81,57.66,52.33,56.47
ATVI,2020-03-24,58.34,61.25,53.82,54.43
ATVI,2020-03-25,55.01,55.71,52.52,52.87
ATVI,2020-03-26,53.06,57.78,53.06,57.72
ATVI,2020-03-27,56.55,58.63,55.76,56.96
ATVI,2020-03-30,58.34,59.75,57.51,58.47
ATVI,2020-03-31,58.04,60.1,57.83,59.48
ATVI,2020-04-01,58.0,59.61,57.06,57.5
ATVI,2020-04-02,58.27,61.09,58.01,60.78
ATVI,2020-04-03,61.26,61.72,58.77,59.98
ATVI,2020-04-06,61.13,62.4,60.1,61.6
ATVI,2020-04-07,62.53,62.55,58.12,59.87
ATVI,2020-04-08,60.36,61.5,59.91,61.07
ATVI,2020-04-09,61.28,61.8,59.55,60.46
ATVI,2020-04-13,60.32,63.0,60.02,62.75
ATVI,2020-04-14,63.98,64.0,62.72,63.28
ATVI,2020-04-15,62.63,66.06,62.25,65.71
ATVI,2020-04-16,66.45,68.32,65.55,68.05
ATVI,2020-04-17,66.5,67.0,64.89,66.88
ATVI,2020-04-20,66.62,67.15,65.96,66.5
ATVI,2020-04-21,66.24,67.04,64.97,65.72
ATVI,2020-04-22,66.7,67.12,64.73,66.98
ATVI,2020-04-23,66.98,67.58,65.82,65.88
ATVI,2020-04-24,66.07,66.88,65.8,66.65
ATVI,2020-04-27,67.4,67.77,66.51,67.06
ATVI,2020-04-28,67.0,67.33,63.72,63.86
ATVI,2020-04-29,64.15,65.2,62.34,64.79
ATVI,2020-04-30,64.82,65.46,63.41,63.73
ATVI,2020-05-01,63.14,64.94,62.85,64.72
ATVI,2020-05-04,65.33,66.89,65.23,66.7
ATVI,2020-05-05,67.67,69.63,66.97,68.53
ATVI,2020-05-06,74.0,74.8,71.03,72.87
ATVI,2020-05-07,72.31,73.65,71.12,73.1
ATVI,2020-05-08,73.18,74.0,72.51,73.14
ATVI,2020-05-11,73.06,75.97,72.6,75.46
ATVI,2020-05-12,75.27,75.49,71.95,72.25
ATVI,2020-05-13,72.51,75.01,71.97,73.67
ATVI,2020-05-14,73.12,73.9,71.61,72.96
ATVI,2020-05-15,72.62,74.0,72.29,73.92
ATVI,2020-05-18,73.86,74.68,72.45,72.88
ATVI,2020-05-19,72.9,74.44,72.72,73.03
ATVI,2020-05-20,73.54,74.54,73.24,73.78
ATVI,2020-05-21,74.36,74.49,72.44,72.47
ATVI,2020-05-22,73.01,73.16,72.2,73.08
ATVI,2020-05-26,73.37,73.49,69.61,70.0
ATVI,2020-05-27,69.29,70.34,66.59,70.15
ATVI,2020-05-28,70.0,71.73,69.4,70.22
ATVI,2020-05-29,70.66,72.21,69.82,71.98
ATVI,2020-06-01,72.19,73.58,71.72,72.99
ATVI,2020-06-02,72.78,73.04,71.09,72.98
ATVI,2020-06-03,72.39,72.63,69.67,69.92
ATVI,2020-06-04,69.5,71.1,69.1,69.81
ATVI,2020-06-05,67.99,69.59,67.4,69.43
ATVI,2020-06-08,68.49,70.77,68.33,70.73
ATVI,2020-06-09,71.28,72.16,70.23,72.0
ATVI,2020-06-10,72.38,74.24,72.31,73.82
ATVI,2020-06-11,72.87,74.35,71.02,71.28
ATVI,2020-06-12,71.5,73.21,70.25,71.68
ATVI,2020-06-15,71.48,73.55,71.27,73.19
ATVI,2020-06-16,74.0,74.19,72.23,73.0
ATVI,2020-06-17,73.69,76.48,73.31,75.53
ATVI,2020-06-18,75.99,76.37,74.89,76.01
ATVI,2020-06-19,76.18,76.75,75.09,76.58
ATVI,2020-06-22,76.67,77.2,75.87,76.12
ATVI,2020-06-23,76.73,77.63,76.22,76.45
ATVI,2020-06-24,76.46,77.17,74.43,75.58
ATVI,2020-06-25,76.61,76.77,74.46,76.21
ATVI,2020-06-26,76.54,76.84,74.65,76.4
ATVI,2020-06-29,75.82,76.52,74.93,75.5
ATVI,2020-06-30,75.69,76.43,75.42,75.9
ATVI,2020-07-01,75.45,78.23,74.97,78.03
ATVI,2020-07-02,78.86,79.11,77.05,77.51
ATVI,2020-07-06,78.46,79.44,78.05,78.67
ATVI,2020-07-07,79.0,80.38,78.39,78.5
ATVI,2020-07-08,79.06,79.35,77.97,79.28
ATVI,2020-07-09,79.93,80.75,78.82,80.64
ATVI,2020-07-10,80.72,81.53,79.63,81.27
ATVI,2020-07-13,82.01,82.05,77.52,77.95
ATVI,2020-07-14,76.81,79.89,76.21,79.77
ATVI,2020-07-15,78.52,79.58,77.46,79.15
ATVI,2020-07-16,78.88,79.48,77.87,79.37
ATVI,2020-07-17,79.41,79.85,77.95,78.64
ATVI,2020-07-20,79.07,81.37,78.68,81.16
ATVI,2020-07-21,81.65,81.83,79.62,80.76
ATVI,2020-07-22,80.97,81.38,80.42,81.1
ATVI,2020-07-23,81.49,82.67,79.38,79.61
ATVI,2020-07-24,79.32,80.75,78.12,79.99
ATVI,2020-07-27,80.6,81.8,80.59,81.63
ATVI,2020-07-28,81.37,81.86,80.59,80.72
ATVI,2020-07-29,81.26,81.44,80.62,81.2
ATVI,2020-07-30,80.6,82.02,79.91,81.7
ATVI,2020-07-31,82.81,83.45,81.76,82.63
ATVI,2020-08-03,84.41,85.05,82.87,84.79
ATVI,2020-08-04,86.77,87.04,83.95,86.45
ATVI,2020-08-05,84.65,86.02,83.35,84.32
ATVI,2020-08-06,87.55,87.73,85.5,86.84
ATVI,2020-08-07,84.43,85.4,80.99,82.47
ATVI,2020-08-10,82.43,83.51,80.84,82.26
ATVI,2020-08-11,81.51,81.51,78.7,79.12
ATVI,2020-08-12,79.58,81.99,79.58,81.71
ATVI,2020-08-13,82.28,82.98,81.2,81.29
ATVI,2020-08-14,81.97,82.3,79.98,80.4
ATVI,2020-08-17,80.97,82.05,80.17,81.99
ATVI,2020-08-18,82.6,83.28,81.59,83.13
ATVI,2020-08-19,82.95,83.73,81.73,81.98
ATVI,2020-08-20,82.02,84.22,81.86,84.0
ATVI,2020-08-21,84.05,84.09,82.73,83.21
ATVI,2020-08-24,83.34,83.66,81.91,83.1
ATVI,2020-08-25,82.93,83.85,82.37,83.62
ATVI,2020-08-26,83.83,84.94,83.54,84.48
ATVI,2020-08-27,85.0,85.0,82.78,83.9
ATVI,2020-08-28,83.95,84.03,82.31,83.21
ATVI,2020-08-31,82.81,83.93,82.69,83.52
ATVI,2020-09-01,83.84,84.49,82.6,83.33
ATVI,2020-09-02,83.58,84.02,82.48,83.45
ATVI,2020-09-03,82.96,83.0,79.41,80.31
ATVI,2020-09-04,79.1,79.8,75.68,79.01
ATVI,2020-09-08,76.58,77.49,75.92,76.18
ATVI,2020-09-09,77.85,80.0,77.26,79.59
ATVI,2020-09-10,80.29,81.11,78.73,79.09
ATVI,2020-09-11,79.83,80.52,77.63,77.97
ATVI,2020-09-14,79.04,79.42,78.48,79.12
ATVI,2020-09-15,80.0,82.21,79.78,81.75
ATVI,2020-09-16,81.68,82.39,79.83,79.99
ATVI,2020-09-17,78.06,79.19,77.71,78.77
ATVI,2020-09-18,79.33,80.64,78.08,80.09
ATVI,2020-09-21,79.64,81.47,79.16,81.41
ATVI,2020-09-22,82.31,83.28,80.76,82.65
ATVI,2020-09-23,82.53,83.15,79.89,80.13
ATVI,2020-09-24,79.28,80.89,79.25,79.69
ATVI,2020-09-25,79.88,81.33,79.06,80.98
ATVI,2020-09-28,81.63,82.02,80.51,81.95
ATVI,2020-09-29,81.83,82.0,80.54,80.78
ATVI,2020-09-30,80.61,82.02,80.4,80.95
ATVI,2020-10-01,81.72,83.54,81.38,82.68
ATVI,2020-10-02,81.99,81.99,78.13,78.3
ATVI,2020-10-05,79.36,80.17,78.4,79.99
ATVI,2020-10-06,79.77,80.64,78.12,78.3
ATVI,2020-10-07,78.68,78.93,77.66,78.47
ATVI,2020-10-08,78.7,78.96,77.35,77.8
ATVI,2020-10-09,78.19,78.75,77.72,78.21
ATVI,2020-10-12,79.28,81.92,78.95,81.06
ATVI,2020-10-13,81.44,82.46,80.46,81.98
ATVI,2020-10-14,82.51,82.96,81.08,81.9
ATVI,2020-10-15,81.02,81.47,80.11,80.35
ATVI,2020-10-16,80.95,81.61,80.52,80.62
ATVI,2020-10-19,82.28,82.51,79.81,80.08
ATVI,2020-10-20,80.5,81.13,79.6,80.14
ATVI,2020-10-21,80.99,82.59,80.72,81.94
ATVI,2020-10-22,82.21,82.21,79.57,80.77
ATVI,2020-10-23,81.0,81.38,79.89,81.04
ATVI,2020-10-26,80.75,81.76,79.76,80.49
ATVI,2020-10-27,81.0,81.49,80.08,80.96
ATVI,2020-10-28,80.18,80.68,78.93,79.01
ATVI,2020-10-29,78.96,79.47,77.13,77.77
ATVI,2020-10-30,77.45,78.28,74.37,75.73
ATVI,2020-11-02,76.55,77.77,75.7,76.4
ATVI,2020-11-03,76.58,77.68,75.76,76.26
ATVI,2020-11-04,78.93,80.02,77.67,79.37
ATVI,2020-11-05,80.74,81.68,79.89,80.14
ATVI,2020-11-06,79.87,80.14,77.27,78.81
ATVI,2020-11-09,75.0,78.23,71.19,75.41
ATVI,2020-11-10,74.8,76.24,73.21,75.12
ATVI,2020-11-11,76.35,76.69,75.71,76.55
ATVI,2020-11-12,77.12,78.4,76.53,76.71
ATVI,2020-11-13,77.5,77.7,76.61,77.55
ATVI,2020-11-16,76.72,77.5,75.57,77.44
ATVI,2020-11-17,77.52,78.8,77.01,77.11
ATVI,2020-11-18,76.95,77.07,75.26,75.5
ATVI,2020-11-19,73.96,76.7,73.74,75.93
ATVI,2020-11-20,75.7,77.71,75.5,76.81
ATVI,2020-11-23,76.92,77.34,75.11,75.92
ATVI,2020-11-24,75.93,76.05,74.91,75.23
ATVI,2020-11-25,75.93,77.14,75.65,76.51
ATVI,2020-11-27,77.7,78.21,76.66,78.14
ATVI,2020-11-30,78.32,79.73,77.78,79.48
ATVI,2020-12-01,79.94,79.99,78.63,79.93
ATVI,2020-12-02,79.72,80.01,78.74,79.15
ATVI,2020-12-03,79.31,79.81,78.55,78.79
ATVI,2020-12-04,78.72,80.93,78.64,80.88
ATVI,2020-12-07,81.4,82.95,81.18,82.27
ATVI,2020-12-08,82.48,83.64,81.99,83.63
ATVI,2020-12-09,83.5,83.68,81.87,82.58
ATVI,2020-12-10,82.28,83.93,81.68,83.11
ATVI,2020-12-11,83.13,84.04,82.87,83.68
ATVI,2020-12-14,84.27,86.26,84.08,85.94
ATVI,2020-12-15,86.25,86.96,85.59,86.92
ATVI,2020-12-16,87.26,88.29,86.84,88.22
ATVI,2020-12-17,88.87,89.35,86.98,88.46
ATVI,2020-12-18,89.04,90.78,88.29,90.37
ATVI,2020-12-21,89.48,90.05,87.18,88.81
ATVI,2020-12-22,89.44,89.61,88.3,89.42
ATVI,2020-12-23,89.95,90.49,88.8,90.21
ATVI,2020-12-24,90.3,91.22,90.28,90.96
ATVI,2020-12-28,91.76,92.26,90.77,91.43
ATVI,2020-12-29,91.63,92.11,90.85,91.37
ATVI,2020-12-30,91.75,92.6,91.43,91.58
ATVI,2020-12-31,91.74,92.99,91.53,92.85
ATVI,2021-01-04,92.7,92.91,89.22,89.9
ATVI,2021-01-05,90.32,90.75,89.1,90.69
ATVI,2021-01-06,89.06,89.9,87.89,88.0
ATVI,2021-01-07,88.86,90.75,88.27,89.67
ATVI,2021-01-08,90.07,91.37,89.53,91.3
ATVI,2021-01-11,91.3,91.85,90.55,90.91
ATVI,2021-01-12,91.0,91.19,87.96,89.25
ATVI,2021-01-13,89.64,90.34,88.44,89.77
ATVI,2021-01-14,90.16,91.24,89.65,89.99
ATVI,2021-01-15,89.99,90.75,88.57,90.69
ATVI,2021-01-19,90.92,93.37,90.83,93.15
ATVI,2021-01-20,93.96,95.87,93.57,95.12
ATVI,2021-01-21,95.47,95.7,94.21,94.6
ATVI,2021-01-22,94.68,95.23,93.82,94.43
ATVI,2021-01-25,95.53,95.76,92.74,93.4
ATVI,2021-01-26,93.35,93.68,92.14,92.38
ATVI,2021-01-27,91.0,91.0,88.21,88.67
ATVI,2021-01-28,89.57,91.42,89.01,90.27
ATVI,2021-01-29,90.0,91.33,89.74,91.0
ATVI,2021-02-01,91.48,92.16,90.86,91.42
ATVI,2021-02-02,92.04,94.18,91.81,93.98
ATVI,2021-02-03,93.89,94.07,92.59,92.77
ATVI,2021-02-04,93.35,94.42,92.41,92.68
ATVI,2021-02-05,100.66,104.23,100.0,101.61
ATVI,2021-02-08,102.05,103.08,100.39,101.19
ATVI,2021-02-09,101.95,103.77,101.06,102.73
ATVI,2021-02-10,103.04,103.44,101.25,102.76
ATVI,2021-02-11,103.5,104.22,102.55,103.24
ATVI,2021-02-12,102.78,103.89,102.14,103.81
ATVI,2021-02-16,103.82,104.53,102.48,102.96
ATVI,2021-02-17,102.58,103.37,101.81,102.35
ATVI,2021-02-18,101.83,102.4,100.94,102.25
ATVI,2021-02-19,102.95,103.08,100.59,100.8
ATVI,2021-02-22,99.82,99.82,96.41,96.58
ATVI,2021-02-23,95.07,96.85,93.55,96.42
ATVI,2021-02-24,95.45,96.06,94.52,95.69
ATVI,2021-02-25,95.32,96.42,93.79,95.1
ATVI,2021-02-26,96.0,97.21,95.16,95.61
ATVI,2021-03-01,97.09,98.92,96.89,98.72
ATVI,2021-03-02,98.91,98.99,96.59,96.75
ATVI,2021-03-03,96.29,96.53,92.88,93.71
ATVI,2021-03-04,93.08,94.56,90.74,91.54
ATVI,2021-03-05,92.2,93.39,90.32,92.58
ATVI,2021-03-08,91.75,92.83,89.13,89.21
ATVI,2021-03-09,91.6,93.69,91.6,92.5
ATVI,2021-03-10,93.26,93.7,91.09,91.31
ATVI,2021-03-11,92.97,93.83,92.43,92.94
ATVI,2021-03-12,91.89,93.13,91.15,93.04
ATVI,2021-03-15,92.87,93.05,91.4,92.58
ATVI,2021-03-16,93.56,94.8,92.93,93.28
ATVI,2021-03-17,92.4,92.93,90.82,92.44
ATVI,2021-03-18,90.74,91.63,89.17,89.58
ATVI,2021-03-19,89.69,91.54,89.69,90.49
ATVI,2021-03-22,90.63,92.53,90.55,91.87
ATVI,2021-03-23,92.59,92.6,91.08,91.38
ATVI,2021-03-24,91.55,91.55,89.67,90.51
ATVI,2021-03-25,90.41,91.13,89.06,90.85
ATVI,2021-03-26,91.24,92.49,90.77,92.4
ATVI,2021-03-29,92.25,94.92,92.03,94.02
ATVI,2021-03-30,92.44,92.88,90.79,92.66
ATVI,2021-03-31,92.85,94.08,92.5,93.0
ATVI,2021-04-01,93.94,95.7,93.74,95.54
ATVI,2021-04-05,96.01,98.42,95.52,97.87
ATVI,2021-04-06,98.19,98.19,97.03,97.32
ATVI,2021-04-07,96.46,97.33,96.41,96.84
ATVI,2021-04-08,97.81,97.87,96.15,96.46
ATVI,2021-04-09,96.07,96.31,94.55,95.78
ATVI,2021-04-12,95.1,96.28,95.0,96.14
ATVI,2021-04-13,97.0,98.25,96.49,97.54
ATVI,2021-04-14,97.1,97.53,96.41,96.69
ATVI,2021-04-15,97.05,98.04,96.4,97.78
ATVI,2021-04-16,98.1,98.1,96.05,96.48
ATVI,2021-04-19,96.93,97.58,95.33,96.0
ATVI,2021-04-20,96.27,96.33,94.12,94.47
ATVI,2021-04-21,93.48,93.56,91.89,93.18
ATVI,2021-04-22,93.3,94.49,92.98,93.7
ATVI,2021-04-23,93.7,94.04,92.69,93.02
ATVI,2021-04-26,92.62,94.39,92.51,94.24
ATVI,2021-04-27,94.51,94.86,91.26,91.6
ATVI,2021-04-28,92.29,92.3,91.0,91.25
ATVI,2021-04-29,91.67,92.16,91.08,92.09
ATVI,2021-04-30,91.36,91.99,90.89,91.19
ATVI,2021-05-03,91.7,92.02,90.79,91.15
ATVI,2021-05-04,90.84,90.97,87.44,88.69
ATVI,2021-05-05,93.6,94.77,90.0,90.08
ATVI,2021-05-06,90.0,93.52,89.64,93.03
ATVI,2021-05-07,93.43,95.12,93.04,94.8
ATVI,2021-05-10,95.06,95.74,93.14,93.17
ATVI,2021-05-11,93.66,95.77,92.94,95.34
ATVI,2021-05-12,94.28,94.8,92.26,92.66
ATVI,2021-05-13,93.47,94.05,92.83,93.42
ATVI,2021-05-14,94.4,94.4,93.06,93.35
ATVI,2021-05-17,92.68,93.08,91.53,92.3
ATVI,2021-05-18,92.55,95.35,92.25,93.66
ATVI,2021-05-19,92.27,94.42,92.2,94.26
ATVI,2021-05-20,94.64,97.23,94.58,96.57
ATVI,2021-05-21,96.97,97.07,95.25,95.37
ATVI,2021-05-24,95.93,96.77,95.82,96.5
ATVI,2021-05-25,96.87,97.37,96.27,96.57
ATVI,2021-05-26,97.12,98.48,96.81,97.3
ATVI,2021-05-27,97.0,97.57,96.59,97.25
ATVI,2021-05-28,97.44,98.08,97.17,97.25
ATVI,2021-06-01,97.26,97.6,96.13,96.45
ATVI,2021-06-02,96.33,96.65,94.98,95.39
ATVI,2021-06-03,94.5,95.71,94.07,94.98
ATVI,2021-06-04,95.14,97.32,95.14,96.84
ATVI,2021-06-07,96.89,97.29,96.28,97.12
ATVI,2021-06-08,97.45,97.61,96.59,96.8
ATVI,2021-06-09,97.35,97.93,96.38,96.53
ATVI,2021-06-10,96.28,97.88,96.09,97.69
ATVI,2021-06-11,97.8,98.36,97.36,98.15
ATVI,2021-06-14,98.39,99.46,97.61,99.18
ATVI,2021-06-15,98.86,98.99,95.38,95.97
ATVI,2021-06-16,95.75,95.95,92.78,94.06
ATVI,2021-06-17,93.63,94.46,92.67,93.19
ATVI,2021-06-18,93.12,93.37,91.05,91.49
ATVI,2021-06-21,91.88,92.76,90.86,91.82
ATVI,2021-06-22,91.95,92.1,91.18,91.88
ATVI,2021-06-23,91.87,91.98,90.23,90.79
ATVI,2021-06-24,91.86,93.07,91.55,92.51
ATVI,2021-06-25,92.64,93.74,92.17,92.26
ATVI,2021-06-28,92.79,96.15,92.6,95.4
ATVI,2021-06-29,95.42,95.91,94.07,95.61
ATVI,2021-06-30,95.72,95.99,95.14,95.44
ATVI,2021-07-01,95.07,95.4,93.22,93.9
ATVI,2021-07-02,94.75,95.04,93.58,94.27
ATVI,2021-07-06,94.47,95.2,93.68,94.4
ATVI,2021-07-07,95.26,95.27,93.14,93.31
ATVI,2021-07-08,92.4,93.05,91.75,92.18
ATVI,2021-07-09,91.88,92.6,91.46,92.38
ATVI,2021-07-12,93.33,93.42,92.43,92.91
ATVI,2021-07-13,93.5,93.86,92.87,93.25
ATVI,2021-07-14,93.54,93.77,92.1,92.32
ATVI,2021-07-15,92.37,92.6,90.6,90.68
ATVI,2021-07-16,90.87,92.39,90.84,91.8
ATVI,2021-07-19,91.75,92.25,89.9,90.3
ATVI,2021-07-20,90.62,91.71,89.56,91.51
ATVI,2021-07-21,91.78,91.92,90.4,91.17
ATVI,2021-07-22,90.39,90.68,89.56,90.47
ATVI,2021-07-23,90.66,91.73,90.02,91.5
ATVI,2021-07-26,91.03,91.4,89.99,90.14
ATVI,2021-07-27,89.94,89.94,81.56,84.05
ATVI,2021-07-28,84.89,87.3,84.72,84.82
ATVI,2021-07-29,84.87,85.22,83.5,83.57
ATVI,2021-07-30,83.15,84.65,82.85,83.62
ATVI,2021-08-02,84.03,84.17,82.54,82.76
ATVI,2021-08-03,80.99,81.45,77.81,79.83
ATVI,2021-08-04,83.51,83.9,80.45,81.52
ATVI,2021-08-05,81.56,82.04,79.35,80.32
ATVI,2021-08-06,79.9,82.5,79.9,82.43
ATVI,2021-08-09,81.86,82.39,81.24,81.41
ATVI,2021-08-10,81.76,83.36,81.27,82.99
ATVI,2021-08-11,83.51,86.23,83.08,85.0
ATVI,2021-08-12,85.11,85.48,83.17,85.17
ATVI,2021-08-13,86.3,86.39,83.45,83.85
ATVI,2021-08-16,83.5,84.03,83.05,83.85
ATVI,2021-08-17,83.05,84.39,82.47,83.37
ATVI,2021-08-18,83.6,84.14,82.77,82.83
ATVI,2021-08-19,82.21,84.54,82.19,83.17
ATVI,2021-08-20,82.87,83.67,82.22,82.63
ATVI,2021-08-23,82.93,83.49,81.89,82.22
ATVI,2021-08-24,82.75,82.81,81.19,81.79
ATVI,2021-08-25,82.12,82.12,80.0,80.81
ATVI,2021-08-26,81.59,82.49,81.19,81.25
ATVI,2021-08-27,81.45,82.66,81.3,82.43
ATVI,2021-08-30,81.5,81.56,79.92,81.12
ATVI,2021-08-31,81.48,83.38,81.2,82.37
ATVI,2021-09-01,82.73,83.38,82.0,82.3
ATVI,2021-09-02,82.75,82.85,81.14,81.31
ATVI,2021-09-03,81.21,81.65,80.78,81.18
ATVI,2021-09-07,81.41,81.42,77.89,78.47
ATVI,2021-09-08,78.47,80.32,78.27,80.29
ATVI,2021-09-09,78.81,79.41,77.13,78.05
ATVI,2021-09-10,78.16,80.84,77.34,79.64
ATVI,2021-09-13,80.12,80.76,78.15,78.53
ATVI,2021-09-14,78.78,78.89,77.66,77.84
ATVI,2021-09-15,77.73,78.77,77.1,78.25
ATVI,2021-09-16,78.32,79.6,78.04,79.28
ATVI,2021-09-17,79.42,80.5,78.0,79.56
ATVI,2021-09-20,78.64,78.82,74.87,76.18
ATVI,2021-09-21,76.61,76.64,72.94,73.03
ATVI,2021-09-22,73.19,74.03,72.2,72.81
ATVI,2021-09-23,73.13,75.47,72.71,74.67
ATVI,2021-09-24,74.5,75.59,74.11,75.26
ATVI,2021-09-27,75.03,75.95,73.69,75.08
ATVI,2021-09-28,74.66,77.08,74.66,76.33
ATVI,2021-09-29,76.53,78.93,76.5,77.38
ATVI,2021-09-30,77.56,78.41,77.0,77.39
ATVI,2021-10-01,78.06,79.04,77.2,78.53
ATVI,2021-10-04,78.19,78.32,76.86,77.18
ATVI,2021-10-05,77.25,77.65,76.23,76.8
ATVI,2021-10-06,75.93,78.03,75.69,77.29
ATVI,2021-10-07,77.27,78.5,76.77,77.36
ATVI,2021-10-08,77.76,78.36,77.25,77.61
ATVI,2021-10-11,77.74,77.76,76.26,76.32
ATVI,2021-10-12,76.45,76.54,74.59,74.92
ATVI,2021-10-13,75.34,76.1,75.02,75.25
ATVI,2021-10-14,75.94,77.16,75.57,76.11
ATVI,2021-10-15,76.5,77.07,76.19,76.4
ATVI,2021-10-18,76.14,76.72,75.24,76.4
ATVI,2021-10-19,76.77,77.2,75.95,77.18
ATVI,2021-10-20,77.52,78.08,77.08,78.08
ATVI,2021-10-21,77.72,78.74,76.72,78.7
ATVI,2021-10-22,78.62,80.92,78.62,79.27
ATVI,2021-10-25,79.43,81.51,79.4,81.19
ATVI,2021-10-26,81.81,82.34,80.42,80.76
ATVI,2021-10-27,80.22,80.34,78.55,78.65
ATVI,2021-10-28,78.6,78.96,76.65,78.88
ATVI,2021-10-29,78.93,79.37,77.73,78.19
ATVI,2021-11-01,78.94,80.01,78.54,79.35
ATVI,2021-11-02,79.29,79.37,77.04,77.67
ATVI,2021-11-03,66.25,67.19,64.55,66.75
ATVI,2021-11-04,67.47,68.74,66.65,68.23
ATVI,2021-11-05,68.57,68.78,66.92,67.83
ATVI,2021-11-08,68.43,68.43,66.62,66.82
ATVI,2021-11-09,66.99,67.55,66.53,67.1
ATVI,2021-11-10,66.73,67.45,66.52,66.66
ATVI,2021-11-11,67.25,67.53,66.02,67.5
ATVI,2021-11-12,67.72,70.04,67.34,69.69
ATVI,2021-11-15,69.32,70.68,68.14,70.43
ATVI,2021-11-16,70.55,72.14,65.46,66.14
ATVI,2021-11-17,65.53,65.64,63.5,64.2
ATVI,2021-11-18,63.6,64.05,60.9,62.67
ATVI,2021-11-19,63.75,64.09,62.17,62.38
ATVI,2021-11-22,60.93,62.41,59.78,62.2
ATVI,2021-11-23,61.85,62.92,61.33,61.77
ATVI,2021-11-24,61.84,61.84,60.75,60.91
ATVI,2021-11-26,61.28,61.68,60.18,60.62
ATVI,2021-11-29,60.89,60.95,59.65,60.31
ATVI,2021-11-30,60.02,60.43,58.44,58.6
ATVI,2021-12-01,59.11,59.21,57.19,57.28
ATVI,2021-12-02,57.28,58.18,56.62,57.29
ATVI,2021-12-03,56.98,57.44,56.4,57.36
ATVI,2021-12-06,57.53,58.45,57.24,58.09
ATVI,2021-12-07,58.92,59.27,58.28,58.77
ATVI,2021-12-08,58.78,60.01,58.03,59.27
ATVI,2021-12-09,58.6,59.81,58.52,59.07
ATVI,2021-12-10,59.16,59.41,57.47,58.6
ATVI,2021-12-13,58.6,59.45,58.02,58.7
ATVI,2021-12-14,58.16,59.88,58.15,59.52
ATVI,2021-12-15,59.11,60.51,58.83,60.26
ATVI,2021-12-16,60.55,61.63,60.18,61.49
ATVI,2021-12-17,61.1,62.07,60.6,61.36
ATVI,2021-12-20,61.01,62.23,60.67,61.8
ATVI,2021-12-21,62.25,63.64,61.86,63.59
ATVI,2021-12-22,63.26,64.12,63.14,64.1
ATVI,2021-12-23,64.01,65.39,63.86,65.16
ATVI,2021-12-27,65.24,65.74,65.0,65.45
ATVI,2021-12-28,66.06,67.59,65.6,66.67
ATVI,2021-12-29,66.57,67.18,66.19,67.16
ATVI,2021-12-30,67.2,67.89,67.05,67.49
ATVI,2021-12-31,67.32,67.64,66.3,66.53
ATVI,2022-01-03,66.44,67.67,65.8,67.42
ATVI,2022-01-04,67.84,68.01,66.93,67.2
ATVI,2022-01-05,67.2,67.86,66.26,66.29
ATVI,2022-01-06,66.16,66.26,63.71,63.82
ATVI,2022-01-07,63.99,64.9,63.33,64.04
ATVI,2022-01-10,63.89,64.24,61.99,63.11
ATVI,2022-01-11,63.09,65.99,62.93,65.85
ATVI,2022-01-12,65.23,65.54,63.81,64.81
ATVI,2022-01-13,64.91,65.01,64.01,64.17
ATVI,2022-01-14,63.99,65.54,62.99,65.39
ATVI,2022-01-18,86.77,86.9,81.45,82.31
ATVI,2022-01-19,82.65,83.06,81.5,82.15
ATVI,2022-01-20,82.3,83.04,81.65,81.76
ATVI,2022-01-21,81.91,82.0,81.15,81.35
ATVI,2022-01-24,80.74,81.84,79.45,79.97
ATVI,2022-01-25,79.75,80.59,79.01,79.12
ATVI,2022-01-26,79.64,79.91,78.63,78.78
ATVI,2022-01-27,79.1,79.72,78.65,78.9
ATVI,2022-01-28,78.8,79.14,77.77,79.14
ATVI,2022-01-31,78.87,79.44,77.91,79.01
ATVI,2022-02-01,79.08,79.75,78.77,79.06
ATVI,2022-02-02,79.08,79.7,78.93,79.25
ATVI,2022-02-03,79.25,79.79,78.7,78.95
ATVI,2022-02-04,78.45,79.83,78.4,79.25
ATVI,2022-02-07,79.8,79.98,79.32,79.5
ATVI,2022-02-08,79.68,80.79,79.55,80.23
ATVI,2022-02-09,80.55,81.86,80.15,81.5
ATVI,2022-02-10,81.12,81.94,81.08,81.45
ATVI,2022-02-11,81.5,81.83,81.08,81.5
ATVI,2022-02-14,81.49,81.63,81.11,81.5
ATVI,2022-02-15,81.6,82.0,81.35,81.52
ATVI,2022-02-16,81.45,81.78,81.1,81.46
ATVI,2022-02-17,81.46,81.5,80.9,80.97
ATVI,2022-02-18,81.04,81.53,80.93,81.05
ATVI,2022-02-22,81.15,81.87,81.11,81.23
ATVI,2022-02-23,81.04,81.12,80.44,80.71
ATVI,2022-02-24,80.1,81.18,80.02,81.01
ATVI,2022-02-25,81.15,81.54,80.63,81.44
ATVI,2022-02-28,81.05,81.57,80.89,81.5
ATVI,2022-03-01,81.14,81.5,80.58,80.88
ATVI,2022-03-02,81.34,81.67,80.94,81.48
ATVI,2022-03-03,81.55,81.65,81.09,81.5
ATVI,2022-03-04,81.36,81.83,81.29,81.43
ATVI,2022-03-07,81.18,81.5,80.4,80.55
ATVI,2022-03-08,80.42,81.44,80.32,81.03
ATVI,2022-03-09,81.37,81.49,80.66,80.83
ATVI,2022-03-10,80.77,81.27,80.57,80.8
ATVI,2022-03-11,80.8,81.2,80.18,80.31
ATVI,2022-03-14,80.05,80.44,79.45,79.55
ATVI,2022-03-15,79.43,79.8,79.15,79.51
ATVI,2022-03-16,79.78,79.85,78.74,79.12
ATVI,2022-03-17,79.48,79.48,78.61,78.89
ATVI,2022-03-18,78.75,79.36,78.55,78.76
ATVI,2022-03-21,78.84,79.1,78.41,78.84
ATVI,2022-03-22,78.9,79.43,78.9,79.3
ATVI,2022-03-23,79.15,79.84,79.03,79.07
ATVI,2022-03-24,79.35,79.65,78.96,79.62
ATVI,2022-03-25,79.67,79.97,79.5,79.6
ATVI,2022-03-28,79.31,80.07,79.18,80.01
ATVI,2022-03-29,80.15,80.75,80.15,80.75
ATVI,2022-03-30,80.51,80.66,80.31,80.36
ATVI,2022-03-31,80.4,80.75,79.93,80.11
ATVI,2022-04-01,79.83,80.87,79.78,80.82
ATVI,2022-04-04,80.82,80.95,80.47,80.73
ATVI,2022-04-05,80.61,81.13,80.26,80.38
ATVI,2022-04-06,79.95,80.52,79.95,80.11
ATVI,2022-04-07,80.13,80.45,79.98,80.11
ATVI,2022-04-08,80.05,80.45,79.91,80.09
ATVI,2022-04-11,80.0,80.25,79.42,79.48
ATVI,2022-04-12,79.59,79.82,79.41,79.54
ATVI,2022-04-13,79.33,79.38,78.79,79.1
ATVI,2022-04-14,78.96,79.17,78.85,78.93
ATVI,2022-04-18,78.8,79.12,78.72,79.06
ATVI,2022-04-19,78.91,79.35,78.81,79.03
ATVI,2022-04-20,79.12,79.31,78.86,78.91
ATVI,2022-04-21,79.03,79.11,78.69,78.9
ATVI,2022-04-22,78.85,79.01,78.53,78.61
ATVI,2022-04-25,78.21,78.47,77.41,78.05
ATVI,2022-04-26,77.82,78.06,77.02,77.06
ATVI,2022-04-27,76.82,77.28,76.06,76.1
ATVI,2022-04-28,76.45,77.36,76.18,76.7
ATVI,2022-04-29,76.41,76.75,75.33,75.6
ATVI,2022-05-02,77.17,78.22,76.94,78.06
ATVI,2022-05-03,78.5,79.39,78.18,78.78
ATVI,2022-05-04,79.08,79.5,78.66,79.24
ATVI,2022-05-05,79.11,79.11,78.53,78.76
ATVI,2022-05-06,78.7,78.86,77.48,77.84
ATVI,2022-05-09,77.42,77.64,76.34,77.17
ATVI,2022-05-10,77.71,77.88,76.15,76.92
ATVI,2022-05-11,76.68,78.14,76.45,77.47
ATVI,2022-05-12,76.88,77.87,76.5,77.38
ATVI,2022-05-13,77.43,78.32,77.34,77.74
ATVI,2022-05-16,77.48,78.03,77.38,78.0
ATVI,2022-05-17,78.5,78.57,78.0,78.54
ATVI,2022-05-18,78.53,78.62,77.79,77.92
ATVI,2022-05-19,77.92,78.29,77.41,77.74
ATVI,2022-05-20,78.06,78.21,77.01,77.4
ATVI,2022-05-23,77.94,78.15,77.1,77.2
ATVI,2022-05-24,77.07,77.33,76.4,77.03
ATVI,2022-05-25,77.08,77.77,77.0,77.71
ATVI,2022-05-26,77.59,78.12,77.36,77.99
ATVI,2022-05-27,78.21,78.64,77.93,78.2
ATVI,2022-05-31,77.88,78.83,77.36,77.88
ATVI,2022-06-01,78.05,78.21,77.04,77.41
ATVI,2022-06-02,77.5,78.29,77.33,78.23
ATVI,2022-06-03,77.84,78.11,77.66,77.89
ATVI,2022-06-06,78.2,78.52,77.72,77.79
ATVI,2022-06-07,77.63,78.1,77.53,78.03
ATVI,2022-06-08,77.94,78.15,77.47,77.63
ATVI,2022-06-09,77.51,77.69,76.62,76.78
ATVI,2022-06-10,76.5,77.02,76.05,76.48
ATVI,2022-06-13,75.93,76.01,74.72,74.76
ATVI,2022-06-14,75.25,75.4,74.24,74.64
ATVI,2022-06-15,75.13,75.91,74.47,75.35
ATVI,2022-06-16,75.0,75.4,73.71,73.93
ATVI,2022-06-17,74.0,75.27,73.72,74.71
ATVI,2022-06-21,75.11,76.31,75.1,76.05
ATVI,2022-06-22,75.5,76.25,75.5,75.7
ATVI,2022-06-23,76.3,76.67,75.77,76.49
ATVI,2022-06-24,76.78,78.03,76.57,77.94
ATVI,2022-06-27,77.63,78.32,77.34,78.01
ATVI,2022-06-28,78.1,78.24,76.94,77.16
ATVI,2022-06-29,77.35,78.15,77.18,77.96
ATVI,2022-06-30,77.6,78.11,77.19,77.86
ATVI,2022-07-01,77.97,78.68,77.7,78.57
ATVI,2022-07-05,78.55,79.0,77.8,78.87
ATVI,2022-07-06,78.57,78.86,78.1,78.37
ATVI,2022-07-07,78.24,78.72,77.61,78.61
ATVI,2022-07-08,78.15,78.81,77.86,78.13
ATVI,2022-07-11,77.92,78.38,77.61,77.79
ATVI,2022-07-12,77.9,78.21,76.4,76.54
ATVI,2022-07-13,76.06,76.55,75.79,75.96
ATVI,2022-07-14,75.65,76.44,75.38,76.24
ATVI,2022-07-15,76.41,77.41,76.23,77.39
ATVI,2022-07-18,77.58,78.07,76.88,76.99
ATVI,2022-07-19,77.4,78.71,77.18,78.63
ATVI,2022-07-20,78.83,79.38,78.35,79.3
ATVI,2022-07-21,79.35,79.53,79.1,79.49
ATVI,2022-07-22,79.53,79.53,78.89,79.23
ATVI,2022-07-25,79.65,79.98,78.78,79.65
ATVI,2022-07-26,79.9,79.95,79.07,79.46
ATVI,2022-07-27,79.6,80.0,79.3,79.79
ATVI,2022-07-28,79.79,79.79,79.34,79.51
ATVI,2022-07-29,79.42,80.24,79.11,79.95
ATVI,2022-08-01,79.97,80.31,79.47,80.08
ATVI,2022-08-02,79.95,80.35,79.17,79.32
ATVI,2022-08-03,79.54,80.71,79.5,80.59
ATVI,2022-08-04,80.65,81.31,80.6,80.66
ATVI,2022-08-05,80.18,80.65,80.03,80.49
ATVI,2022-08-08,80.58,81.05,80.58,81.0
ATVI,2022-08-09,81.1,81.24,80.41,80.59
ATVI,2022-08-10,81.14,81.22,80.49,80.91
ATVI,2022-08-11,81.0,81.13,80.5,80.51
ATVI,2022-08-12,80.75,80.95,80.66,80.79
ATVI,2022-08-15,80.6,80.8,80.38,80.73
ATVI,2022-08-16,80.81,81.17,80.55,80.92
ATVI,2022-08-17,80.76,80.91,79.81,80.53
ATVI,2022-08-18,80.71,80.75,80.23,80.44
ATVI,2022-08-19,80.33,81.5,79.97,80.27
ATVI,2022-08-22,79.83,80.07,79.61,79.76
ATVI,2022-08-23,79.53,79.77,79.3,79.34
ATVI,2022-08-24,79.36,79.73,79.13,79.28
ATVI,2022-08-25,79.5,79.52,78.32,79.07
ATVI,2022-08-26,79.42,79.5,78.58,78.63
ATVI,2022-08-29,78.55,79.08,78.5,78.75
ATVI,2022-08-30,78.83,78.94,78.47,78.62
ATVI,2022-08-31,78.98,79.14,78.47,78.49
ATVI,2022-09-01,78.21,79.0,78.1,78.55
ATVI,2022-09-02,78.5,78.56,77.36,77.53
ATVI,2022-09-06,77.59,77.6,76.67,76.84
ATVI,2022-09-07,76.88,77.86,76.77,77.72
ATVI,2022-09-08,77.62,77.69,77.0,77.39
ATVI,2022-09-09,77.57,78.58,77.37,78.51
ATVI,2022-09-12,78.75,78.92,77.95,78.13
ATVI,2022-09-13,77.49,78.04,76.64,76.76
ATVI,2022-09-14,77.0,77.14,76.04,76.6
ATVI,2022-09-15,76.5,77.22,76.31,76.83
ATVI,2022-09-16,76.71,77.07,75.78,76.02
ATVI,2022-09-19,75.85,76.28,75.51,75.94
ATVI,2022-09-20,76.0,76.15,75.0,75.04
ATVI,2022-09-21,75.18,76.14,74.83,75.32
ATVI,2022-09-22,75.31,77.23,75.18,77.03
ATVI,2022-09-23,76.59,76.66,74.82,74.95
ATVI,2022-09-26,74.84,75.32,74.25,74.33
ATVI,2022-09-27,74.7,75.33,74.47,74.86
ATVI,2022-09-28,74.86,75.72,74.42,75.39
ATVI,2022-09-29,75.19,75.36,74.33,74.87
ATVI,2022-09-30,74.9,75.3,74.22,74.34
ATVI,2022-10-03,74.41,74.8,74.11,74.36
ATVI,2022-10-04,74.71,75.38,74.56,75.0
ATVI,2022-10-05,74.84,75.0,73.83,74.11
ATVI,2022-10-06,74.09,74.39,73.65,73.83
ATVI,2022-10-07,73.59,73.73,73.04,73.35
ATVI,2022-10-10,73.35,74.11,73.28,73.75
ATVI,2022-10-11,73.6,74.02,73.25,73.55
ATVI,2022-10-12,73.54,73.65,73.17,73.5
ATVI,2022-10-13,72.92,73.89,72.41,73.12
ATVI,2022-10-14,73.44,73.66,72.08,72.13
ATVI,2022-10-17,72.8,72.93,71.71,71.76
ATVI,2022-10-18,72.23,72.5,72.03,72.26
ATVI,2022-10-19,72.01,72.47,71.79,72.21
ATVI,2022-10-20,72.24,73.83,72.24,73.31
ATVI,2022-10-21,72.93,73.17,72.43,72.71
ATVI,2022-10-24,72.83,72.83,71.89,72.51
ATVI,2022-10-25,72.73,72.99,72.44,72.5
ATVI,2022-10-26,72.84,73.04,72.36,72.48
ATVI,2022-10-27,72.36,72.83,72.05,72.5
ATVI,2022-10-28,72.53,73.05,72.32,72.85
ATVI,2022-10-31,72.93,73.25,72.4,72.8
ATVI,2022-11-01,73.26,74.01,73.22,73.31
ATVI,2022-11-02,73.86,73.96,72.61,72.66
ATVI,2022-11-03,72.5,72.9,71.72,71.9
ATVI,2022-11-04,72.08,72.34,71.45,71.96
ATVI,2022-11-07,71.52,71.68,70.94,71.1
ATVI,2022-11-08,71.75,72.56,71.35,72.0
ATVI,2022-11-09,71.86,72.21,71.64,71.66
ATVI,2022-11-10,72.6,73.74,72.03,73.62
ATVI,2022-11-11,73.75,74.47,73.57,74.14
ATVI,2022-11-14,74.36,74.44,73.92,73.96
ATVI,2022-11-15,74.6,74.67,73.28,73.88
ATVI,2022-11-16,74.11,74.64,73.99,74.35
ATVI,2022-11-17,73.4,74.11,73.38,73.81
ATVI,2022-11-18,74.16,74.29,73.84,74.1
ATVI,2022-11-21,74.1,74.91,73.75,74.8
ATVI,2022-11-22,75.29,76.06,74.96,75.88
ATVI,2022-11-23,75.9,76.6,75.74,76.59
ATVI,2022-11-25,73.89,74.27,73.05,73.47
ATVI,2022-11-28,74.57,75.67,73.65,74.72
ATVI,2022-11-29,74.25,74.54,73.8,74.34
ATVI,2022-11-30,73.78,74.0,73.45,73.95
ATVI,2022-12-01,74.43,75.44,73.92,75.19
ATVI,2022-12-02,74.7,75.97,74.57,75.76
ATVI,2022-12-05,76.99,77.01,76.04,76.33
ATVI,2022-12-06,76.59,76.93,76.1,76.11
ATVI,2022-12-07,76.76,77.08,74.75,75.93
ATVI,2022-12-08,75.44,75.52,73.0,74.76
ATVI,2022-12-09,74.51,75.47,74.05,75.16
ATVI,2022-12-12,75.0,77.55,74.38,77.36
ATVI,2022-12-13,77.35,77.35,76.45,76.73
ATVI,2022-12-14,76.66,77.41,76.66,77.04
ATVI,2022-12-15,76.71,76.81,76.26,76.37
ATVI,2022-12-16,76.05,76.59,75.92,76.08
ATVI,2022-12-19,76.15,76.47,75.94,75.99
ATVI,2022-12-20,75.7,76.33,75.68,75.88
ATVI,2022-12-21,75.97,76.21,75.47,75.89
ATVI,2022-12-22,75.62,75.94,75.55,75.7
ATVI,2022-12-23,75.7,76.07,75.5,75.95
ATVI,2022-12-27,75.9,76.05,75.54,75.79
ATVI,2022-12-28,75.64,76.48,75.5,76.05
ATVI,2022-12-29,76.04,76.87,76.03,76.76
ATVI,2022-12-30,76.5,76.66,76.22,76.55
ATVI,2023-01-03,76.6,76.93,76.4,76.88
ATVI,2023-01-04,77.37,77.4,76.49,76.84
ATVI,2023-01-05,76.6,77.29,76.6,76.96
ATVI,2023-01-06,77.15,77.71,77.08,77.59
ATVI,2023-01-09,77.5,78.18,77.18,77.22
ATVI,2023-01-10,77.04,77.95,77.04,77.69
ATVI,2023-01-11,77.69,77.77,76.93,77.0
ATVI,2023-01-12,76.89,77.28,76.5,76.9
ATVI,2023-01-13,76.89,76.9,76.18,76.66
ATVI,2023-01-17,75.9,75.96,74.42,74.56
ATVI,2023-01-18,74.62,74.74,73.38,74.48
ATVI,2023-01-19,74.48,74.5,73.7,73.76
ATVI,2023-01-20,73.52,74.01,73.39,73.84
ATVI,2023-01-23,73.82,75.41,73.81,75.22
ATVI,2023-01-24,75.0,75.43,74.5,75.11
ATVI,2023-01-25,75.0,75.11,74.53,74.64
ATVI,2023-01-26,74.79,75.66,74.65,75.6
ATVI,2023-01-27,75.5,76.76,75.22,76.61
ATVI,2023-01-30,76.63,77.08,75.84,75.96
ATVI,2023-01-31,76.13,77.0,75.85,76.57
ATVI,2023-02-01,76.0,76.82,75.58,76.7
ATVI,2023-02-02,76.5,77.39,76.07,77.11
ATVI,2023-02-03,76.64,76.78,75.03,75.24
ATVI,2023-02-06,73.75,73.85,71.4,71.58
ATVI,2023-02-07,74.65,75.97,74.14,75.6
ATVI,2023-02-08,73.0,74.75,72.45,72.89
ATVI,2023-02-09,73.55,75.63,73.48,75.26
ATVI,2023-02-10,75.47,76.39,75.12,75.45
ATVI,2023-02-13,75.88,76.92,75.65,76.59
ATVI,2023-02-14,76.78,77.16,76.02,76.78
ATVI,2023-02-15,76.33,77.96,75.85,77.7
ATVI,2023-02-16,77.4,77.87,76.76,77.51
ATVI,2023-02-17,77.11,77.57,76.83,77.57
ATVI,2023-02-21,77.45,77.59,76.0,77.0
ATVI,2023-02-22,77.28,77.5,77.0,77.12
ATVI,2023-02-23,77.16,77.25,76.64,77.07
ATVI,2023-02-24,76.67,76.9,76.47,76.82
ATVI,2023-02-27,77.07,77.16,76.32,76.74
ATVI,2023-02-28,76.74,76.74,76.06,76.25
ATVI,2023-03-01,76.16,76.48,75.64,75.72
ATVI,2023-03-02,76.47,77.92,75.94,77.71
ATVI,2023-03-03,78.43,79.6,78.13,79.39
ATVI,2023-03-06,79.67,79.97,79.22,79.63
ATVI,2023-03-07,79.61,80.25,79.14,79.26
ATVI,2023-03-08,79.3,79.7,79.06,79.48
ATVI,2023-03-09,79.83,79.83,78.11,78.37
ATVI,2023-03-10,78.43,78.54,77.23,77.97
ATVI,2023-03-13,77.94,78.98,77.36,78.14
ATVI,2023-03-14,78.33,79.47,78.24,79.09
ATVI,2023-03-15,78.94,79.28,78.56,79.26
ATVI,2023-03-16,78.86,80.4,78.83,79.87
ATVI,2023-03-17,80.21,80.28,78.78,78.99
ATVI,2023-03-20,79.16,79.49,77.5,79.34
ATVI,2023-03-21,79.51,80.01,79.45,79.75
ATVI,2023-03-22,79.5,79.99,78.62,78.64
ATVI,2023-03-23,79.57,80.2,79.25,79.68
ATVI,2023-03-24,84.84,85.72,83.32,84.39
ATVI,2023-03-27,84.12,84.93,84.08,84.33
ATVI,2023-03-28,84.5,84.75,84.04,84.35
ATVI,2023-03-29,84.39,84.6,84.15,84.54
ATVI,2023-03-30,84.75,85.1,84.62,84.89
ATVI,2023-03-31,84.95,85.74,84.7,85.59
ATVI,2023-04-03,85.41,85.67,84.46,85.33
ATVI,2023-04-04,85.13,85.5701,85.01,85.11
ATVI,2023-04-05,85.2,85.88,84.905,85.38
ATVI,2023-04-06,85.5,85.65,85.18,85.22
ATVI,2023-04-10,85.24,85.6,84.9626,85.48
ATVI,2023-04-11,85.26,85.68,84.99,85.09
ATVI,2023-04-12,85.28,85.5,84.87,84.95
ATVI,2023-04-13,85.37,85.785,85.26,85.58
ATVI,2023-04-14,85.28,85.64,85.06,85.27
ATVI,2023-04-17,85.08,85.53,84.62,85.5
ATVI,2023-04-18,85.6,85.855,85.33,85.55
ATVI,2023-04-19,85.41,85.75,85.4,85.5
ATVI,2023-04-20,85.66,86.12,85.49,85.57
ATVI,2023-04-21,85.7,85.94,85.44,85.53
ATVI,2023-04-24,85.25,86.25,85.08,86.09
ATVI,2023-04-25,85.91,87.01,85.56,86.74
ATVI,2023-04-26,79.095,79.77,76.5,76.81
ATVI,2023-04-27,77.17,77.86,76.82,77.61
ATVI,2023-04-28,77.66,77.89,76.94,77.71
ATVI,2023-05-01,77.6,77.84,77.2905,77.43
ATVI,2023-05-02,77.04,77.1,75.505,76.0
ATVI,2023-05-03,75.75,76.18,75.14,75.23
ATVI,2023-05-04,74.9,74.925,73.605,74.59
ATVI,2023-05-05,74.83,76.03,74.81,76.0
ATVI,2023-05-08,75.68,76.05,75.44,75.55
ATVI,2023-05-09,75.27,75.55,74.895,75.51
ATVI,2023-05-10,76.6,76.65,75.5,76.0
ATVI,2023-05-11,76.27,77.27,76.06,77.04
ATVI,2023-05-12,76.6,78.18,76.6,77.37
ATVI,2023-05-15,77.31,78.82,77.115,78.33
ATVI,2023-05-16,77.712,78.04,77.145,77.78
ATVI,2023-05-17,77.77,78.185,77.35,77.89
ATVI,2023-05-18,78.0,78.35,77.52,78.19
ATVI,2023-05-19,78.25,78.775,78.11,78.59
ATVI,2023-05-22,78.71,79.35,78.59,79.06
ATVI,2023-05-23,79.1,79.505,78.74,79.13
ATVI,2023-05-24,79.05,79.39,77.77,77.81
ATVI,2023-05-25,77.58,77.59,76.76,77.14
ATVI,2023-05-26,77.35,78.79,77.02,78.66
ATVI,2023-05-30,79.0,80.27,78.89,80.02
ATVI,2023-05-31,80.1,80.81,79.68,80.2
ATVI,2023-06-01,80.25,81.22,80.0,80.2
ATVI,2023-06-02,80.24,80.63,79.83,80.5
ATVI,2023-06-05,80.85,81.15,80.6,80.84
ATVI,2023-06-06,81.0,81.05,80.46,80.88
ATVI,2023-06-07,80.88,80.95,79.53,80.5
ATVI,2023-06-08,80.51,80.76,79.88,80.02
ATVI,2023-06-09,79.98,80.69,79.96,80.38
ATVI,2023-06-12,80.38,80.4,79.7,79.77
ATVI,2023-06-13,80.2,81.45,79.87,80.7
ATVI,2023-06-14,81.266,81.77,80.95,81.23
ATVI,2023-06-15,81.42,81.585,80.58,81.45
ATVI,2023-06-16,81.35,82.22,80.94,81.97
ATVI,2023-06-20,81.69,81.99,81.55,81.89
ATVI,2023-06-21,81.65,81.84,80.83,80.94
ATVI,2023-06-22,80.48,82.32,80.3,82.3
ATVI,2023-06-23,82.04,82.4,81.62,81.9
ATVI,2023-06-26,82.5,83.71,82.12,83.4
ATVI,2023-06-27,83.25,84.62,83.22,84.13
ATVI,2023-06-28,84.5,84.63,83.48,83.6
ATVI,2023-06-29,83.09,85.005,82.39,83.08
ATVI,2023-06-30,83.5,84.72,83.5,84.3
ATVI,2023-07-03,83.92,84.2,83.18,83.34
ATVI,2023-07-05,82.97,83.415,82.0938,82.87
ATVI,2023-07-06,82.4,82.92,81.99,82.7
ATVI,2023-07-07,82.78,83.31,82.22,82.43
ATVI,2023-07-10,82.76,83.23,82.62,82.7
ATVI,2023-07-11,82.56,92.91,82.55,90.99
ATVI,2023-07-12,90.045,90.71,89.0503,90.0
ATVI,2023-07-13,90.0,90.7,89.44,89.54
ATVI,2023-07-14,91.1,91.5,89.74,90.07
ATVI,2023-07-17,93.535,93.67,92.12,93.21
ATVI,2023-07-18,92.53,93.01,92.21,92.74
ATVI,2023-07-19,92.625,92.75,91.78,92.2
ATVI,2023-07-20,92.1,92.56,92.09,92.29
ATVI,2023-07-21,92.345,92.4,91.89,91.91
ATVI,2023-07-24,91.93,92.6,91.85,92.55
ATVI,2023-07-25,92.5,92.86,92.46,92.73
ATVI,2023-07-26,92.66,92.92,92.475,92.67
ATVI,2023-07-27,92.67,92.79,92.14,92.14
ATVI,2023-07-28,92.35,92.69,92.34,92.53
ATVI,2023-07-31,92.56,92.78,92.43,92.76
ATVI,2023-08-01,91.795,92.13,91.7,91.89
ATVI,2023-08-02,91.64,91.905,91.52,91.63
ATVI,2023-08-03,91.55,92.0,91.5,91.68
ATVI,2023-08-04,91.68,91.82,91.54,91.58
ATVI,2023-08-07,91.79,91.85,91.52,91.57
ATVI,2023-08-08,91.57,91.79,91.52,91.59
ATVI,2023-08-09,91.59,92.0,91.42,91.44
ATVI,2023-08-10,91.67,91.67,91.27,91.42
ATVI,2023-08-11,91.3,91.31,90.93,91.21
ATVI,2023-08-14,91.1,91.2,90.755,90.79
ATVI,2023-08-15,91.0,91.1,90.77,90.91
ATVI,2023-08-16,91.0,91.25,90.85,90.85
ATVI,2023-08-17,91.0,91.02,90.4,90.43
ATVI,2023-08-18,90.5,91.0,90.295,90.47
ATVI,2023-08-21,90.77,90.97,90.655,90.72
ATVI,2023-08-22,91.97,92.1,91.47,91.66
ATVI,2023-08-23,91.55,91.83,91.41,91.74
ATVI,2023-08-24,91.63,91.96,91.4,91.41
ATVI,2023-08-25,91.41,91.83,91.38,91.66
ATVI,2023-08-28,91.81,92.01,91.745,91.77
ATVI,2023-08-29,91.75,92.1,91.75,91.98
ATVI,2023-08-30,91.88,92.04,91.75,91.98
ATVI,2023-08-31,91.88,92.055,91.865,91.99
ATVI,2023-09-01,92.05,92.2,91.95,92.04
ATVI,2023-09-05,91.95,92.185,91.9,92.03
ATVI,2023-09-06,92.04,92.11,91.99,92.07
ATVI,2023-09-07,92.15,92.15,91.99,92.01
ATVI,2023-09-08,92.1,92.24,92.01,92.12
ATVI,2023-09-11,92.12,92.44,92.11,92.18
ATVI,2023-09-12,92.06,92.33,92.03,92.13
ATVI,2023-09-13,92.22,92.47,92.15,92.27
ATVI,2023-09-14,92.32,92.465,92.15,92.22
ATVI,2023-09-15,92.16,92.33,91.73,91.82
ATVI,2023-09-18,92.04,92.05,91.82,91.91
ATVI,2023-09-19,91.92,92.21,91.9,92.07
ATVI,2023-09-20,92.41,92.61,92.3,92.56
ATVI,2023-09-21,92.41,92.57,92.285,92.35
ATVI,2023-09-22,94.06,94.11,93.86,93.92
ATVI,2023-09-25,93.92,94.08,93.92,94.05
ATVI,2023-09-26,94.0,94.21,94.0,94.0
ATVI,2023-09-27,94.0,94.1,93.71,93.92
ATVI,2023-09-28,93.9,93.98,93.38,93.54
ATVI,2023-09-29,93.6,93.885,93.45,93.63
ATVI,2023-10-02,93.68,93.94,93.6,93.94
ATVI,2023-10-03,93.81,93.99,93.76,93.89
ATVI,2023-10-04,93.87,94.035,93.63,93.75
ATVI,2023-10-05,93.85,93.935,93.65,93.67
ATVI,2023-10-06,94.0,94.26,93.94,94.24
ATVI,2023-10-09,94.17,94.445,94.17,94.34
ATVI,2023-10-10,94.38,94.49,94.18,94.34
ATVI,2023-10-11,94.3,94.57,94.105,94.47
ATVI,2023-10-12,94.48,94.54,94.305,94.42