BrightSphere Investment Group Inc NYSE:BSIG Historical Prices

Below are the 2365 trading days of historical prices for BSIG.

#	Exchange	Symbol	Date	Open	High	Low	Close
2365	NYSE	BSIG	Tue, Mar 5, 2024	22.56	22.76	22.48	22.64
2364	NYSE	BSIG	Mon, Mar 4, 2024	22.71	22.84	22.53	22.61
2363	NYSE	BSIG	Fri, Mar 1, 2024	22.53	22.70	22.46	22.64
2362	NYSE	BSIG	Thu, Feb 29, 2024	22.81	22.81	22.46	22.66
2361	NYSE	BSIG	Wed, Feb 28, 2024	22.41	22.72	22.41	22.50
2360	NYSE	BSIG	Tue, Feb 27, 2024	22.60	22.65	22.40	22.63
2359	NYSE	BSIG	Mon, Feb 26, 2024	22.35	22.64	22.35	22.54
2358	NYSE	BSIG	Fri, Feb 23, 2024	22.69	22.74	22.43	22.47
2357	NYSE	BSIG	Thu, Feb 22, 2024	22.55	22.87	22.30	22.50
2356	NYSE	BSIG	Wed, Feb 21, 2024	22.39	22.75	22.28	22.49
2355	NYSE	BSIG	Tue, Feb 20, 2024	21.37	22.52	21.37	22.41
2354	NYSE	BSIG	Fri, Feb 16, 2024	21.73	22.25	21.61	21.62
2353	NYSE	BSIG	Thu, Feb 15, 2024	21.58	22.10	21.22	21.95
2352	NYSE	BSIG	Wed, Feb 14, 2024	21.63	21.66	20.28	21.34
2351	NYSE	BSIG	Tue, Feb 13, 2024	21.90	22.04	21.14	21.26
2350	NYSE	BSIG	Mon, Feb 12, 2024	21.47	22.70	21.27	22.66
2349	NYSE	BSIG	Fri, Feb 9, 2024	21.60	21.85	21.14	21.39
2348	NYSE	BSIG	Thu, Feb 8, 2024	20.81	21.69	20.81	21.58
2347	NYSE	BSIG	Wed, Feb 7, 2024	20.58	21.22	20.46	20.86
2346	NYSE	BSIG	Tue, Feb 6, 2024	20.63	20.98	20.18	20.52
2345	NYSE	BSIG	Mon, Feb 5, 2024	21.07	21.23	20.26	20.68
2344	NYSE	BSIG	Fri, Feb 2, 2024	21.80	22.46	21.33	21.36
2343	NYSE	BSIG	Thu, Feb 1, 2024	22.70	23.10	21.00	22.00
2342	NYSE	BSIG	Wed, Jan 31, 2024	22.34	22.74	22.08	22.12
2341	NYSE	BSIG	Tue, Jan 30, 2024	22.44	22.65	22.43	22.50
2340	NYSE	BSIG	Mon, Jan 29, 2024	22.17	22.63	22.17	22.62
2339	NYSE	BSIG	Fri, Jan 26, 2024	22.19	22.55	22.14	22.20
2338	NYSE	BSIG	Thu, Jan 25, 2024	22.09	22.33	21.81	22.12
2337	NYSE	BSIG	Wed, Jan 24, 2024	21.46	21.84	21.43	21.72
2336	NYSE	BSIG	Tue, Jan 23, 2024	21.30	21.60	21.09	21.29
2335	NYSE	BSIG	Mon, Jan 22, 2024	20.74	21.44	20.74	21.14
2334	NYSE	BSIG	Fri, Jan 19, 2024	19.91	20.61	19.85	20.58
2333	NYSE	BSIG	Thu, Jan 18, 2024	19.58	19.89	19.33	19.70
2332	NYSE	BSIG	Wed, Jan 17, 2024	19.15	19.54	19.15	19.46
2331	NYSE	BSIG	Tue, Jan 16, 2024	19.02	19.65	19.01	19.44
2330	NYSE	BSIG	Fri, Jan 12, 2024	19.61	19.80	19.19	19.29
2329	NYSE	BSIG	Thu, Jan 11, 2024	19.28	19.63	19.03	19.46
2328	NYSE	BSIG	Wed, Jan 10, 2024	18.69	19.40	18.69	19.40
2327	NYSE	BSIG	Tue, Jan 9, 2024	18.59	18.86	18.59	18.81
2326	NYSE	BSIG	Mon, Jan 8, 2024	18.40	18.86	18.31	18.85
2325	NYSE	BSIG	Fri, Jan 5, 2024	18.15	18.54	18.09	18.38
2324	NYSE	BSIG	Thu, Jan 4, 2024	18.27	18.45	18.17	18.27
2323	NYSE	BSIG	Wed, Jan 3, 2024	18.65	18.74	18.34	18.39
2322	NYSE	BSIG	Tue, Jan 2, 2024	19.00	19.16	18.66	18.80
2321	NYSE	BSIG	Fri, Dec 29, 2023	19.22	19.30	19.02	19.16
2320	NYSE	BSIG	Thu, Dec 28, 2023	19.15	19.36	18.96	19.25
2319	NYSE	BSIG	Wed, Dec 27, 2023	19.03	19.26	18.72	19.18
2318	NYSE	BSIG	Tue, Dec 26, 2023	19.17	19.17	18.66	18.89
2317	NYSE	BSIG	Fri, Dec 22, 2023	19.11	19.12	18.70	18.83
2316	NYSE	BSIG	Thu, Dec 21, 2023	19.90	19.90	18.82	18.99
2315	NYSE	BSIG	Wed, Dec 20, 2023	19.66	20.05	19.40	19.41
2314	NYSE	BSIG	Tue, Dec 19, 2023	19.65	19.92	19.65	19.71
2313	NYSE	BSIG	Mon, Dec 18, 2023	19.51	19.69	19.32	19.46
2312	NYSE	BSIG	Fri, Dec 15, 2023	19.93	19.98	19.40	19.45
2311	NYSE	BSIG	Thu, Dec 14, 2023	19.78	20.23	19.67	19.83
2310	NYSE	BSIG	Wed, Dec 13, 2023	18.88	19.51	18.74	19.38
2309	NYSE	BSIG	Tue, Dec 12, 2023	18.55	19.21	18.38	18.98
2308	NYSE	BSIG	Mon, Dec 11, 2023	18.57	18.66	18.37	18.58
2307	NYSE	BSIG	Fri, Dec 8, 2023	18.69	18.74	18.35	18.59
2306	NYSE	BSIG	Thu, Dec 7, 2023	18.07	18.66	17.99	18.65
2305	NYSE	BSIG	Wed, Dec 6, 2023	18.07	18.46	18.01	18.10
2304	NYSE	BSIG	Tue, Dec 5, 2023	17.85	17.93	17.60	17.92
2303	NYSE	BSIG	Mon, Dec 4, 2023	18.00	18.29	17.75	17.91
2302	NYSE	BSIG	Fri, Dec 1, 2023	17.36	18.30	17.32	18.19
2301	NYSE	BSIG	Thu, Nov 30, 2023	17.65	17.81	17.43	17.45
2300	NYSE	BSIG	Wed, Nov 29, 2023	17.87	17.95	17.58	17.58
2299	NYSE	BSIG	Tue, Nov 28, 2023	17.66	17.97	17.46	17.71
2298	NYSE	BSIG	Mon, Nov 27, 2023	17.83	17.97	17.50	17.77
2297	NYSE	BSIG	Fri, Nov 24, 2023	17.79	18.00	17.79	17.93
2296	NYSE	BSIG	Wed, Nov 22, 2023	17.85	18.05	17.65	17.90
2295	NYSE	BSIG	Tue, Nov 21, 2023	17.60	17.71	17.39	17.68
2294	NYSE	BSIG	Mon, Nov 20, 2023	17.19	17.55	17.12	17.47
2293	NYSE	BSIG	Fri, Nov 17, 2023	17.33	17.42	17.21	17.26
2292	NYSE	BSIG	Thu, Nov 16, 2023	17.46	17.48	17.05	17.20
2291	NYSE	BSIG	Wed, Nov 15, 2023	17.20	17.63	17.20	17.49
2290	NYSE	BSIG	Tue, Nov 14, 2023	16.63	17.20	16.55	17.20
2289	NYSE	BSIG	Mon, Nov 13, 2023	16.21	16.32	16.01	16.09
2288	NYSE	BSIG	Fri, Nov 10, 2023	15.99	16.25	15.79	16.21
2287	NYSE	BSIG	Thu, Nov 9, 2023	16.33	16.40	15.99	16.02
2286	NYSE	BSIG	Wed, Nov 8, 2023	16.26	16.45	16.09	16.18
2285	NYSE	BSIG	Tue, Nov 7, 2023	16.48	16.57	16.11	16.25
2284	NYSE	BSIG	Mon, Nov 6, 2023	16.62	16.75	16.39	16.58
2283	NYSE	BSIG	Fri, Nov 3, 2023	15.88	17.09	15.34	16.73
2282	NYSE	BSIG	Thu, Nov 2, 2023	16.79	16.79	15.23	15.68
2281	NYSE	BSIG	Wed, Nov 1, 2023	15.69	16.00	15.52	15.72
2280	NYSE	BSIG	Tue, Oct 31, 2023	15.86	15.88	15.45	15.66
2279	NYSE	BSIG	Mon, Oct 30, 2023	15.81	16.00	15.62	15.89
2278	NYSE	BSIG	Fri, Oct 27, 2023	15.93	15.93	15.49	15.60
2277	NYSE	BSIG	Thu, Oct 26, 2023	15.81	16.21	15.81	16.01
2276	NYSE	BSIG	Wed, Oct 25, 2023	15.99	16.08	15.72	15.78
2275	NYSE	BSIG	Tue, Oct 24, 2023	16.30	16.49	15.97	16.13
2274	NYSE	BSIG	Mon, Oct 23, 2023	16.50	16.63	16.26	16.38
2273	NYSE	BSIG	Fri, Oct 20, 2023	17.02	17.02	16.48	16.48
2272	NYSE	BSIG	Thu, Oct 19, 2023	17.21	17.35	16.92	16.94
2271	NYSE	BSIG	Wed, Oct 18, 2023	17.68	17.68	17.31	17.34
2270	NYSE	BSIG	Tue, Oct 17, 2023	17.70	18.12	17.70	17.85
2269	NYSE	BSIG	Mon, Oct 16, 2023	17.54	17.88	17.54	17.76
2268	NYSE	BSIG	Fri, Oct 13, 2023	17.59	17.59	17.05	17.31
2267	NYSE	BSIG	Thu, Oct 12, 2023	17.70	17.95	17.37	17.60
2266	NYSE	BSIG	Wed, Oct 11, 2023	17.89	18.02	17.45	17.70
2265	NYSE	BSIG	Tue, Oct 10, 2023	18.31	18.38	17.83	17.85
2264	NYSE	BSIG	Mon, Oct 9, 2023	17.68	18.22	17.57	18.19
2263	NYSE	BSIG	Fri, Oct 6, 2023	18.15	18.32	17.76	17.95
2262	NYSE	BSIG	Thu, Oct 5, 2023	18.25	18.36	18.06	18.28
2261	NYSE	BSIG	Wed, Oct 4, 2023	18.49	18.49	18.13	18.22
2260	NYSE	BSIG	Tue, Oct 3, 2023	19.05	19.05	18.40	18.54
2259	NYSE	BSIG	Mon, Oct 2, 2023	19.35	19.35	19.02	19.10
2258	NYSE	BSIG	Fri, Sep 29, 2023	19.65	19.65	19.17	19.39
2257	NYSE	BSIG	Thu, Sep 28, 2023	19.32	19.56	19.21	19.56
2256	NYSE	BSIG	Wed, Sep 27, 2023	19.41	19.49	19.20	19.23
2255	NYSE	BSIG	Tue, Sep 26, 2023	19.66	19.84	19.16	19.25
2254	NYSE	BSIG	Mon, Sep 25, 2023	19.90	19.98	19.59	19.77
2253	NYSE	BSIG	Fri, Sep 22, 2023	20.25	20.50	20.07	20.09
2252	NYSE	BSIG	Thu, Sep 21, 2023	20.08	20.34	19.68	20.23
2251	NYSE	BSIG	Wed, Sep 20, 2023	20.39	20.67	20.13	20.22
2250	NYSE	BSIG	Tue, Sep 19, 2023	20.22	20.29	20.09	20.24
2249	NYSE	BSIG	Mon, Sep 18, 2023	20.37	20.40	20.21	20.23
2248	NYSE	BSIG	Fri, Sep 15, 2023	20.23	20.37	20.06	20.28
2247	NYSE	BSIG	Thu, Sep 14, 2023	20.43	20.59	20.25	20.30
2246	NYSE	BSIG	Wed, Sep 13, 2023	20.44	20.44	20.18	20.25
2245	NYSE	BSIG	Tue, Sep 12, 2023	20.33	20.56	20.33	20.45
2244	NYSE	BSIG	Mon, Sep 11, 2023	20.57	20.70	20.40	20.49
2243	NYSE	BSIG	Fri, Sep 8, 2023	20.28	20.50	20.03	20.35
2242	NYSE	BSIG	Thu, Sep 7, 2023	20.13	20.24	19.89	20.15
2241	NYSE	BSIG	Wed, Sep 6, 2023	20.38	20.69	20.20	20.22
2240	NYSE	BSIG	Tue, Sep 5, 2023	20.84	20.85	19.84	20.28
2239	NYSE	BSIG	Fri, Sep 1, 2023	20.89	21.36	20.89	21.09
2238	NYSE	BSIG	Thu, Aug 31, 2023	20.96	21.11	20.69	20.71
2237	NYSE	BSIG	Wed, Aug 30, 2023	20.92	21.09	20.90	20.97
2236	NYSE	BSIG	Tue, Aug 29, 2023	21.10	21.19	20.93	20.98
2235	NYSE	BSIG	Mon, Aug 28, 2023	21.18	21.40	21.10	21.10
2234	NYSE	BSIG	Fri, Aug 25, 2023	21.24	21.36	20.86	21.17
2233	NYSE	BSIG	Thu, Aug 24, 2023	21.40	21.58	20.97	21.06
2232	NYSE	BSIG	Wed, Aug 23, 2023	20.80	21.56	20.70	21.52
2231	NYSE	BSIG	Tue, Aug 22, 2023	20.81	21.08	20.57	20.80
2230	NYSE	BSIG	Mon, Aug 21, 2023	20.70	20.96	20.60	20.80
2229	NYSE	BSIG	Fri, Aug 18, 2023	20.39	20.91	20.39	20.81
2228	NYSE	BSIG	Thu, Aug 17, 2023	19.88	20.67	19.86	20.63
2227	NYSE	BSIG	Wed, Aug 16, 2023	19.67	19.89	19.63	19.83
2226	NYSE	BSIG	Tue, Aug 15, 2023	19.81	19.89	19.60	19.64
2225	NYSE	BSIG	Mon, Aug 14, 2023	19.85	19.97	19.52	19.94
2224	NYSE	BSIG	Fri, Aug 11, 2023	20.02	20.10	19.87	19.93
2223	NYSE	BSIG	Thu, Aug 10, 2023	20.21	20.36	20.01	20.04
2222	NYSE	BSIG	Wed, Aug 9, 2023	20.07	20.33	19.85	20.16
2221	NYSE	BSIG	Tue, Aug 8, 2023	20.33	20.33	19.84	19.96
2220	NYSE	BSIG	Mon, Aug 7, 2023	20.58	20.69	20.32	20.48
2219	NYSE	BSIG	Fri, Aug 4, 2023	20.17	20.94	20.04	20.60
2218	NYSE	BSIG	Thu, Aug 3, 2023	20.44	20.66	19.52	20.01
2217	NYSE	BSIG	Wed, Aug 2, 2023	21.17	21.36	20.94	21.11
2216	NYSE	BSIG	Tue, Aug 1, 2023	21.24	21.54	21.12	21.52
2215	NYSE	BSIG	Mon, Jul 31, 2023	21.54	21.61	21.25	21.28
2214	NYSE	BSIG	Fri, Jul 28, 2023	21.78	22.19	21.50	21.56
2213	NYSE	BSIG	Thu, Jul 27, 2023	21.72	21.80	21.44	21.59
2212	NYSE	BSIG	Wed, Jul 26, 2023	22.12	22.25	21.60	21.64
2211	NYSE	BSIG	Tue, Jul 25, 2023	22.16	22.48	22.00	22.05
2210	NYSE	BSIG	Mon, Jul 24, 2023	21.85	22.37	21.85	22.18
2209	NYSE	BSIG	Fri, Jul 21, 2023	22.12	22.13	21.68	21.75
2208	NYSE	BSIG	Thu, Jul 20, 2023	21.62	21.95	21.47	21.90
2207	NYSE	BSIG	Wed, Jul 19, 2023	21.59	21.84	21.54	21.72
2206	NYSE	BSIG	Tue, Jul 18, 2023	21.21	21.72	21.21	21.59
2205	NYSE	BSIG	Mon, Jul 17, 2023	21.31	21.48	21.24	21.25
2204	NYSE	BSIG	Fri, Jul 14, 2023	21.92	21.97	21.25	21.46
2203	NYSE	BSIG	Thu, Jul 13, 2023	21.70	22.09	21.57	21.97
2202	NYSE	BSIG	Wed, Jul 12, 2023	20.74	21.64	20.73	21.61
2201	NYSE	BSIG	Tue, Jul 11, 2023	20.27	20.58	20.01	20.29
2200	NYSE	BSIG	Mon, Jul 10, 2023	19.91	20.30	19.89	20.15
2199	NYSE	BSIG	Fri, Jul 7, 2023	20.41	20.58	19.98	19.99
2198	NYSE	BSIG	Thu, Jul 6, 2023	20.48	20.62	19.99	20.35
2197	NYSE	BSIG	Wed, Jul 5, 2023	20.84	20.96	20.46	20.73
2196	NYSE	BSIG	Mon, Jul 3, 2023	20.83	21.15	20.83	20.98
2195	NYSE	BSIG	Fri, Jun 30, 2023	21.30	21.41	20.70	20.95
2194	NYSE	BSIG	Thu, Jun 29, 2023	20.60	21.18	20.60	21.03
2193	NYSE	BSIG	Wed, Jun 28, 2023	20.51	20.58	20.32	20.48
2192	NYSE	BSIG	Tue, Jun 27, 2023	20.33	20.61	20.11	20.51
2191	NYSE	BSIG	Mon, Jun 26, 2023	20.34	20.75	20.30	20.31
2190	NYSE	BSIG	Fri, Jun 23, 2023	20.64	20.82	20.17	20.33
2189	NYSE	BSIG	Thu, Jun 22, 2023	21.22	21.22	20.86	20.91
2188	NYSE	BSIG	Wed, Jun 21, 2023	21.64	21.83	21.28	21.29
2187	NYSE	BSIG	Tue, Jun 20, 2023	22.17	22.17	21.69	21.75
2186	NYSE	BSIG	Fri, Jun 16, 2023	22.98	22.98	22.08	22.21
2185	NYSE	BSIG	Thu, Jun 15, 2023	22.68	22.92	22.44	22.79
2184	NYSE	BSIG	Wed, Jun 14, 2023	22.64	23.01	22.45	22.67
2183	NYSE	BSIG	Tue, Jun 13, 2023	22.31	22.78	22.14	22.46
2182	NYSE	BSIG	Mon, Jun 12, 2023	22.73	22.96	22.35	22.36
2181	NYSE	BSIG	Fri, Jun 9, 2023	22.74	23.15	22.56	22.78
2180	NYSE	BSIG	Thu, Jun 8, 2023	22.74	23.23	22.59	22.84
2179	NYSE	BSIG	Wed, Jun 7, 2023	22.54	23.02	22.30	22.84
2178	NYSE	BSIG	Tue, Jun 6, 2023	22.06	22.57	22.06	22.41
2177	NYSE	BSIG	Mon, Jun 5, 2023	22.30	22.23	21.63	22.04
2176	NYSE	BSIG	Fri, Jun 2, 2023	22.67	22.99	22.40	22.59
2175	NYSE	BSIG	Thu, Jun 1, 2023	21.60	22.68	21.33	22.31
2174	NYSE	BSIG	Wed, May 31, 2023	21.78	22.10	21.31	21.49
2173	NYSE	BSIG	Tue, May 30, 2023	21.87	21.95	21.62	21.80
2172	NYSE	BSIG	Fri, May 26, 2023	21.57	22.14	21.57	21.86
2171	NYSE	BSIG	Thu, May 25, 2023	21.64	21.90	21.33	21.64
2170	NYSE	BSIG	Wed, May 24, 2023	22.35	22.35	21.72	21.75
2169	NYSE	BSIG	Tue, May 23, 2023	22.84	23.18	22.49	22.49
2168	NYSE	BSIG	Mon, May 22, 2023	22.84	23.16	22.51	23.00
2167	NYSE	BSIG	Fri, May 19, 2023	22.83	22.83	22.33	22.68
2166	NYSE	BSIG	Thu, May 18, 2023	21.89	22.60	21.86	22.52
2165	NYSE	BSIG	Wed, May 17, 2023	21.79	21.95	21.47	21.94
2164	NYSE	BSIG	Tue, May 16, 2023	21.56	21.74	21.46	21.65
2163	NYSE	BSIG	Mon, May 15, 2023	21.79	21.96	21.56	21.60
2162	NYSE	BSIG	Fri, May 12, 2023	21.81	22.23	21.43	21.65
2161	NYSE	BSIG	Thu, May 11, 2023	21.73	21.96	21.66	21.67
2160	NYSE	BSIG	Wed, May 10, 2023	22.46	22.48	21.62	22.02
2159	NYSE	BSIG	Tue, May 9, 2023	22.21	22.35	21.96	22.16
2158	NYSE	BSIG	Mon, May 8, 2023	22.70	22.86	22.13	22.41
2157	NYSE	BSIG	Fri, May 5, 2023	22.61	22.69	21.84	22.59
2156	NYSE	BSIG	Thu, May 4, 2023	22.09	22.51	21.02	22.11
2155	NYSE	BSIG	Wed, May 3, 2023	22.18	22.52	21.98	22.37
2154	NYSE	BSIG	Tue, May 2, 2023	22.05	22.71	21.52	21.99
2153	NYSE	BSIG	Mon, May 1, 2023	22.58	22.98	22.15	22.21
2152	NYSE	BSIG	Fri, Apr 28, 2023	22.27	23.36	22.27	22.58
2151	NYSE	BSIG	Thu, Apr 27, 2023	22.14	22.61	22.14	22.34
2150	NYSE	BSIG	Wed, Apr 26, 2023	22.17	22.55	21.97	22.08
2149	NYSE	BSIG	Tue, Apr 25, 2023	23.09	23.20	22.38	22.40
2148	NYSE	BSIG	Mon, Apr 24, 2023	23.56	23.63	23.13	23.33
2147	NYSE	BSIG	Fri, Apr 21, 2023	23.75	23.75	23.29	23.56
2146	NYSE	BSIG	Thu, Apr 20, 2023	23.60	23.80	23.46	23.76
2145	NYSE	BSIG	Wed, Apr 19, 2023	24.00	24.00	23.60	23.70
2144	NYSE	BSIG	Tue, Apr 18, 2023	23.72	23.95	23.59	23.92
2143	NYSE	BSIG	Mon, Apr 17, 2023	23.64	23.73	23.34	23.68
2142	NYSE	BSIG	Fri, Apr 14, 2023	23.41	23.63	23.22	23.41
2141	NYSE	BSIG	Thu, Apr 13, 2023	23.32	23.58	23.12	23.25
2140	NYSE	BSIG	Wed, Apr 12, 2023	23.25	23.51	23.12	23.28
2139	NYSE	BSIG	Tue, Apr 11, 2023	22.87	23.28	22.57	23.11
2138	NYSE	BSIG	Mon, Apr 10, 2023	22.23	22.93	22.23	22.79
2137	NYSE	BSIG	Thu, Apr 6, 2023	22.01	22.54	21.85	22.36
2136	NYSE	BSIG	Wed, Apr 5, 2023	22.14	22.27	21.89	21.99
2135	NYSE	BSIG	Tue, Apr 4, 2023	23.21	23.21	22.29	22.38
2134	NYSE	BSIG	Mon, Apr 3, 2023	23.60	23.77	22.65	23.05
2133	NYSE	BSIG	Fri, Mar 31, 2023	23.44	23.66	23.28	23.58
2132	NYSE	BSIG	Thu, Mar 30, 2023	23.14	23.35	23.03	23.31
2131	NYSE	BSIG	Wed, Mar 29, 2023	23.11	23.44	22.70	23.00
2130	NYSE	BSIG	Tue, Mar 28, 2023	22.69	22.95	22.69	22.85
2129	NYSE	BSIG	Mon, Mar 27, 2023	22.95	23.08	22.76	22.83
2128	NYSE	BSIG	Fri, Mar 24, 2023	22.30	22.76	22.28	22.59
2127	NYSE	BSIG	Thu, Mar 23, 2023	22.82	23.04	22.41	22.59
2126	NYSE	BSIG	Wed, Mar 22, 2023	23.36	23.43	22.64	22.64
2125	NYSE	BSIG	Tue, Mar 21, 2023	23.06	23.36	22.84	23.31
2124	NYSE	BSIG	Mon, Mar 20, 2023	22.10	22.79	22.10	22.50
2123	NYSE	BSIG	Fri, Mar 17, 2023	22.47	22.49	21.68	21.73
2122	NYSE	BSIG	Thu, Mar 16, 2023	22.19	23.12	22.12	22.75
2121	NYSE	BSIG	Wed, Mar 15, 2023	22.34	22.82	22.05	22.53
2120	NYSE	BSIG	Tue, Mar 14, 2023	23.17	23.49	22.77	22.95
2119	NYSE	BSIG	Mon, Mar 13, 2023	22.55	22.63	21.69	22.32
2118	NYSE	BSIG	Fri, Mar 10, 2023	24.02	24.27	22.93	23.06
2117	NYSE	BSIG	Thu, Mar 9, 2023	24.86	24.89	24.08	24.21
2116	NYSE	BSIG	Wed, Mar 8, 2023	24.73	24.87	24.52	24.84
2115	NYSE	BSIG	Tue, Mar 7, 2023	24.93	24.98	24.48	24.74
2114	NYSE	BSIG	Mon, Mar 6, 2023	25.41	25.65	24.72	24.85
2113	NYSE	BSIG	Fri, Mar 3, 2023	25.21	25.52	25.03	25.46
2112	NYSE	BSIG	Thu, Mar 2, 2023	24.91	25.03	24.52	24.97
2111	NYSE	BSIG	Wed, Mar 1, 2023	25.00	25.50	24.81	25.18
2110	NYSE	BSIG	Tue, Feb 28, 2023	24.73	25.18	24.45	25.07
2109	NYSE	BSIG	Mon, Feb 27, 2023	25.05	25.15	24.67	24.82
2108	NYSE	BSIG	Fri, Feb 24, 2023	24.74	24.88	24.26	24.82
2107	NYSE	BSIG	Thu, Feb 23, 2023	25.33	25.42	24.94	25.14
2106	NYSE	BSIG	Wed, Feb 22, 2023	25.63	25.94	25.00	25.14
2105	NYSE	BSIG	Tue, Feb 21, 2023	25.52	25.84	25.42	25.63
2104	NYSE	BSIG	Fri, Feb 17, 2023	26.08	26.20	25.48	25.90
2103	NYSE	BSIG	Thu, Feb 16, 2023	25.69	26.32	25.69	26.02
2102	NYSE	BSIG	Wed, Feb 15, 2023	25.60	26.49	25.60	26.48
2101	NYSE	BSIG	Tue, Feb 14, 2023	26.38	26.88	25.67	25.87
2100	NYSE	BSIG	Mon, Feb 13, 2023	26.17	26.54	25.98	26.50
2099	NYSE	BSIG	Fri, Feb 10, 2023	25.38	26.20	25.22	26.18
2098	NYSE	BSIG	Thu, Feb 9, 2023	25.96	26.07	25.43	25.47
2097	NYSE	BSIG	Wed, Feb 8, 2023	25.66	26.21	25.66	25.81
2096	NYSE	BSIG	Tue, Feb 7, 2023	25.27	26.00	24.99	25.93
2095	NYSE	BSIG	Mon, Feb 6, 2023	25.82	25.98	25.41	25.51
2094	NYSE	BSIG	Fri, Feb 3, 2023	24.87	26.01	24.87	25.77
2093	NYSE	BSIG	Thu, Feb 2, 2023	24.81	25.57	24.42	25.07
2092	NYSE	BSIG	Wed, Feb 1, 2023	23.41	23.93	23.31	23.80
2091	NYSE	BSIG	Tue, Jan 31, 2023	22.87	23.50	22.67	23.45
2090	NYSE	BSIG	Mon, Jan 30, 2023	22.60	22.90	22.32	22.72
2089	NYSE	BSIG	Fri, Jan 27, 2023	22.48	22.86	22.46	22.76
2088	NYSE	BSIG	Thu, Jan 26, 2023	22.43	22.65	22.30	22.65
2087	NYSE	BSIG	Wed, Jan 25, 2023	22.24	22.48	22.13	22.34
2086	NYSE	BSIG	Tue, Jan 24, 2023	23.06	23.06	22.48	22.50
2085	NYSE	BSIG	Mon, Jan 23, 2023	22.82	23.09	22.67	23.09
2084	NYSE	BSIG	Fri, Jan 20, 2023	22.20	22.91	21.90	22.83
2083	NYSE	BSIG	Thu, Jan 19, 2023	21.64	22.18	21.42	22.03
2082	NYSE	BSIG	Wed, Jan 18, 2023	21.75	21.98	21.59	21.69
2081	NYSE	BSIG	Tue, Jan 17, 2023	21.52	21.89	21.32	21.73
2080	NYSE	BSIG	Fri, Jan 13, 2023	20.97	21.54	20.66	21.43
2079	NYSE	BSIG	Thu, Jan 12, 2023	21.34	21.77	20.96	21.15
2078	NYSE	BSIG	Wed, Jan 11, 2023	21.19	21.47	20.98	21.20
2077	NYSE	BSIG	Tue, Jan 10, 2023	20.69	21.10	20.62	21.09
2076	NYSE	BSIG	Mon, Jan 9, 2023	20.88	21.03	20.71	20.90
2075	NYSE	BSIG	Fri, Jan 6, 2023	20.40	21.00	20.28	20.95
2074	NYSE	BSIG	Thu, Jan 5, 2023	19.99	20.23	19.69	20.17
2073	NYSE	BSIG	Wed, Jan 4, 2023	20.72	20.76	19.98	20.06
2072	NYSE	BSIG	Tue, Jan 3, 2023	20.75	21.23	20.47	20.49
2071	NYSE	BSIG	Fri, Dec 30, 2022	19.90	20.70	19.75	20.58
2070	NYSE	BSIG	Thu, Dec 29, 2022	19.31	20.24	19.31	20.17
2069	NYSE	BSIG	Wed, Dec 28, 2022	19.21	19.43	18.97	19.13
2068	NYSE	BSIG	Tue, Dec 27, 2022	19.32	19.48	19.01	19.22
2067	NYSE	BSIG	Fri, Dec 23, 2022	19.17	19.38	19.06	19.32
2066	NYSE	BSIG	Thu, Dec 22, 2022	19.35	19.35	18.69	19.14
2065	NYSE	BSIG	Wed, Dec 21, 2022	19.41	19.67	19.25	19.58
2064	NYSE	BSIG	Tue, Dec 20, 2022	18.85	19.29	18.82	19.15
2063	NYSE	BSIG	Mon, Dec 19, 2022	18.50	19.00	18.50	18.89
2062	NYSE	BSIG	Fri, Dec 16, 2022	18.34	18.72	18.23	18.62
2061	NYSE	BSIG	Thu, Dec 15, 2022	19.02	19.02	18.20	18.62
2060	NYSE	BSIG	Wed, Dec 14, 2022	19.51	19.94	19.18	19.26
2059	NYSE	BSIG	Tue, Dec 13, 2022	20.11	20.21	19.56	19.69
2058	NYSE	BSIG	Mon, Dec 12, 2022	19.35	19.47	19.08	19.20
2057	NYSE	BSIG	Fri, Dec 9, 2022	19.43	19.56	19.38	19.46
2056	NYSE	BSIG	Thu, Dec 8, 2022	19.62	19.87	19.36	19.60
2055	NYSE	BSIG	Wed, Dec 7, 2022	20.22	20.31	19.61	19.65
2054	NYSE	BSIG	Tue, Dec 6, 2022	20.70	20.94	20.25	20.40
2053	NYSE	BSIG	Mon, Dec 5, 2022	20.77	20.91	20.53	20.77
2052	NYSE	BSIG	Fri, Dec 2, 2022	20.48	20.90	20.28	20.82
2051	NYSE	BSIG	Thu, Dec 1, 2022	20.53	20.90	20.37	20.72
2050	NYSE	BSIG	Wed, Nov 30, 2022	19.81	20.43	19.44	20.36
2049	NYSE	BSIG	Tue, Nov 29, 2022	19.46	19.83	19.43	19.74
2048	NYSE	BSIG	Mon, Nov 28, 2022	19.76	19.76	19.34	19.40
2047	NYSE	BSIG	Fri, Nov 25, 2022	19.69	20.01	19.65	19.85
2046	NYSE	BSIG	Wed, Nov 23, 2022	19.69	19.82	19.53	19.74
2045	NYSE	BSIG	Tue, Nov 22, 2022	19.55	19.71	19.44	19.62
2044	NYSE	BSIG	Mon, Nov 21, 2022	19.31	19.63	19.27	19.55
2043	NYSE	BSIG	Fri, Nov 18, 2022	19.88	19.99	19.29	19.51
2042	NYSE	BSIG	Thu, Nov 17, 2022	19.42	19.57	19.16	19.57
2041	NYSE	BSIG	Wed, Nov 16, 2022	19.93	20.04	19.54	19.68
2040	NYSE	BSIG	Tue, Nov 15, 2022	20.20	20.44	19.95	20.01
2039	NYSE	BSIG	Mon, Nov 14, 2022	19.95	20.35	19.70	19.74
2038	NYSE	BSIG	Fri, Nov 11, 2022	20.81	21.08	19.93	19.99
2037	NYSE	BSIG	Thu, Nov 10, 2022	19.28	20.83	19.28	20.78
2036	NYSE	BSIG	Wed, Nov 9, 2022	19.14	19.36	18.39	18.56
2035	NYSE	BSIG	Tue, Nov 8, 2022	19.43	19.70	19.14	19.27
2034	NYSE	BSIG	Mon, Nov 7, 2022	19.51	19.60	19.21	19.41
2033	NYSE	BSIG	Fri, Nov 4, 2022	19.11	19.78	18.67	19.30
2032	NYSE	BSIG	Thu, Nov 3, 2022	17.86	18.90	17.61	18.65
2031	NYSE	BSIG	Wed, Nov 2, 2022	19.09	19.42	18.48	18.53
2030	NYSE	BSIG	Tue, Nov 1, 2022	18.93	19.42	18.73	19.22
2029	NYSE	BSIG	Mon, Oct 31, 2022	18.58	18.94	18.56	18.82
2028	NYSE	BSIG	Fri, Oct 28, 2022	18.44	18.67	18.20	18.60
2027	NYSE	BSIG	Thu, Oct 27, 2022	18.52	18.75	18.29	18.30
2026	NYSE	BSIG	Wed, Oct 26, 2022	18.47	18.70	18.31	18.37
2025	NYSE	BSIG	Tue, Oct 25, 2022	17.57	18.42	17.57	18.41
2024	NYSE	BSIG	Mon, Oct 24, 2022	17.40	17.83	17.36	17.52
2023	NYSE	BSIG	Fri, Oct 21, 2022	17.34	17.57	17.02	17.39
2022	NYSE	BSIG	Thu, Oct 20, 2022	17.47	17.78	17.31	17.39
2021	NYSE	BSIG	Wed, Oct 19, 2022	17.46	17.76	17.18	17.46
2020	NYSE	BSIG	Tue, Oct 18, 2022	18.08	18.11	17.55	17.64
2019	NYSE	BSIG	Mon, Oct 17, 2022	17.94	18.10	17.30	17.61
2018	NYSE	BSIG	Fri, Oct 14, 2022	18.60	18.73	17.16	17.64
2017	NYSE	BSIG	Thu, Oct 13, 2022	16.99	18.51	16.70	18.40
2016	NYSE	BSIG	Wed, Oct 12, 2022	17.32	17.51	16.96	17.43
2015	NYSE	BSIG	Tue, Oct 11, 2022	17.32	17.54	17.03	17.31
2014	NYSE	BSIG	Mon, Oct 10, 2022	17.04	17.62	17.03	17.48
2013	NYSE	BSIG	Fri, Oct 7, 2022	17.27	17.37	16.84	16.89
2012	NYSE	BSIG	Thu, Oct 6, 2022	16.75	17.63	16.52	17.58
2011	NYSE	BSIG	Wed, Oct 5, 2022	15.65	15.90	15.44	15.86
2010	NYSE	BSIG	Tue, Oct 4, 2022	15.41	16.02	15.41	15.95
2009	NYSE	BSIG	Mon, Oct 3, 2022	15.07	15.27	14.73	15.15
2008	NYSE	BSIG	Fri, Sep 30, 2022	15.23	15.44	14.90	14.91
2007	NYSE	BSIG	Thu, Sep 29, 2022	15.35	15.60	15.00	15.33
2006	NYSE	BSIG	Wed, Sep 28, 2022	15.48	15.71	15.35	15.60
2005	NYSE	BSIG	Tue, Sep 27, 2022	15.66	15.97	15.32	15.40
2004	NYSE	BSIG	Mon, Sep 26, 2022	15.53	15.95	15.40	15.53
2003	NYSE	BSIG	Fri, Sep 23, 2022	15.38	15.54	15.01	15.50
2002	NYSE	BSIG	Thu, Sep 22, 2022	16.23	16.23	15.57	15.58
2001	NYSE	BSIG	Wed, Sep 21, 2022	16.70	16.91	16.27	16.30
2000	NYSE	BSIG	Tue, Sep 20, 2022	17.11	17.16	16.41	16.60
1999	NYSE	BSIG	Mon, Sep 19, 2022	16.51	17.36	16.49	17.35
1998	NYSE	BSIG	Fri, Sep 16, 2022	16.59	16.90	16.18	16.79
1997	NYSE	BSIG	Thu, Sep 15, 2022	16.97	17.30	16.74	16.76
1996	NYSE	BSIG	Wed, Sep 14, 2022	17.28	17.43	16.83	17.05
1995	NYSE	BSIG	Tue, Sep 13, 2022	17.86	17.97	17.19	17.29
1994	NYSE	BSIG	Mon, Sep 12, 2022	18.49	18.55	18.22	18.38
1993	NYSE	BSIG	Fri, Sep 9, 2022	18.09	18.53	18.09	18.43
1992	NYSE	BSIG	Thu, Sep 8, 2022	17.56	18.12	17.34	18.04
1991	NYSE	BSIG	Wed, Sep 7, 2022	17.21	17.75	16.97	17.73
1990	NYSE	BSIG	Tue, Sep 6, 2022	17.45	17.45	16.84	17.16
1989	NYSE	BSIG	Fri, Sep 2, 2022	17.60	17.60	16.99	17.30
1988	NYSE	BSIG	Thu, Sep 1, 2022	17.00	17.27	16.82	17.23
1987	NYSE	BSIG	Wed, Aug 31, 2022	17.83	17.84	17.09	17.09
1986	NYSE	BSIG	Tue, Aug 30, 2022	17.65	17.93	17.44	17.84
1985	NYSE	BSIG	Mon, Aug 29, 2022	18.02	18.03	17.70	17.75
1984	NYSE	BSIG	Fri, Aug 26, 2022	19.07	19.07	18.09	18.23
1983	NYSE	BSIG	Thu, Aug 25, 2022	18.57	19.03	18.54	19.00
1982	NYSE	BSIG	Wed, Aug 24, 2022	18.66	18.79	18.57	18.65
1981	NYSE	BSIG	Tue, Aug 23, 2022	18.51	18.73	18.39	18.59
1980	NYSE	BSIG	Mon, Aug 22, 2022	19.18	19.18	18.59	18.63
1979	NYSE	BSIG	Fri, Aug 19, 2022	20.16	20.16	19.39	19.41
1978	NYSE	BSIG	Thu, Aug 18, 2022	20.36	20.56	20.20	20.43
1977	NYSE	BSIG	Wed, Aug 17, 2022	20.09	20.38	19.99	20.26
1976	NYSE	BSIG	Tue, Aug 16, 2022	20.10	20.35	20.00	20.16
1975	NYSE	BSIG	Mon, Aug 15, 2022	19.80	20.26	19.80	20.12
1974	NYSE	BSIG	Fri, Aug 12, 2022	19.52	20.11	19.37	20.03
1973	NYSE	BSIG	Thu, Aug 11, 2022	19.31	19.45	19.14	19.35
1972	NYSE	BSIG	Wed, Aug 10, 2022	18.85	19.32	18.84	19.10
1971	NYSE	BSIG	Tue, Aug 9, 2022	19.03	19.05	18.39	18.47
1970	NYSE	BSIG	Mon, Aug 8, 2022	18.86	19.14	18.82	19.01
1969	NYSE	BSIG	Fri, Aug 5, 2022	18.52	18.85	18.50	18.84
1968	NYSE	BSIG	Thu, Aug 4, 2022	18.98	19.07	18.64	18.73
1967	NYSE	BSIG	Wed, Aug 3, 2022	18.83	18.95	18.60	18.85
1966	NYSE	BSIG	Tue, Aug 2, 2022	18.98	19.04	18.57	18.57
1965	NYSE	BSIG	Mon, Aug 1, 2022	18.66	19.16	18.56	19.03
1964	NYSE	BSIG	Fri, Jul 29, 2022	19.02	19.03	18.60	18.91
1963	NYSE	BSIG	Thu, Jul 28, 2022	19.00	19.25	18.30	19.02
1962	NYSE	BSIG	Wed, Jul 27, 2022	18.71	19.06	18.60	18.87
1961	NYSE	BSIG	Tue, Jul 26, 2022	18.80	18.86	18.63	18.66
1960	NYSE	BSIG	Mon, Jul 25, 2022	18.84	18.99	18.69	18.95
1959	NYSE	BSIG	Fri, Jul 22, 2022	18.65	18.90	18.49	18.71
1958	NYSE	BSIG	Thu, Jul 21, 2022	18.64	18.81	18.56	18.69
1957	NYSE	BSIG	Wed, Jul 20, 2022	17.93	18.69	17.93	18.61
1956	NYSE	BSIG	Tue, Jul 19, 2022	17.59	18.20	17.55	18.12
1955	NYSE	BSIG	Mon, Jul 18, 2022	17.77	18.07	17.31	17.36
1954	NYSE	BSIG	Fri, Jul 15, 2022	17.50	17.68	17.15	17.60
1953	NYSE	BSIG	Thu, Jul 14, 2022	16.86	17.25	16.68	17.18
1952	NYSE	BSIG	Wed, Jul 13, 2022	17.00	17.10	16.62	17.06
1951	NYSE	BSIG	Tue, Jul 12, 2022	17.19	17.70	17.19	17.27
1950	NYSE	BSIG	Mon, Jul 11, 2022	17.47	17.57	17.21	17.29
1949	NYSE	BSIG	Fri, Jul 8, 2022	17.98	17.99	17.58	17.68
1948	NYSE	BSIG	Thu, Jul 7, 2022	17.89	18.23	17.89	17.99
1947	NYSE	BSIG	Wed, Jul 6, 2022	18.10	18.16	17.73	17.85
1946	NYSE	BSIG	Tue, Jul 5, 2022	17.81	18.10	17.62	18.05
1945	NYSE	BSIG	Fri, Jul 1, 2022	17.85	18.23	17.75	18.12
1944	NYSE	BSIG	Thu, Jun 30, 2022	17.99	18.32	17.65	18.01
1943	NYSE	BSIG	Wed, Jun 29, 2022	19.17	19.17	18.49	18.57
1942	NYSE	BSIG	Tue, Jun 28, 2022	19.46	19.76	18.74	18.82
1941	NYSE	BSIG	Mon, Jun 27, 2022	19.47	19.63	19.15	19.21
1940	NYSE	BSIG	Fri, Jun 24, 2022	19.11	19.60	19.04	19.28
1939	NYSE	BSIG	Thu, Jun 23, 2022	19.02	19.02	18.45	18.88
1938	NYSE	BSIG	Wed, Jun 22, 2022	18.61	19.10	18.61	18.91
1937	NYSE	BSIG	Tue, Jun 21, 2022	19.22	19.24	18.65	18.87
1936	NYSE	BSIG	Fri, Jun 17, 2022	18.33	18.67	18.25	18.62
1935	NYSE	BSIG	Thu, Jun 16, 2022	18.56	18.56	17.69	18.16
1934	NYSE	BSIG	Wed, Jun 15, 2022	19.04	19.31	18.60	18.94
1933	NYSE	BSIG	Tue, Jun 14, 2022	19.22	19.27	18.58	18.97
1932	NYSE	BSIG	Mon, Jun 13, 2022	19.18	19.48	18.94	19.08
1931	NYSE	BSIG	Fri, Jun 10, 2022	20.13	20.24	19.67	19.72
1930	NYSE	BSIG	Thu, Jun 9, 2022	20.60	20.92	20.43	20.46
1929	NYSE	BSIG	Wed, Jun 8, 2022	20.67	21.03	20.53	20.66
1928	NYSE	BSIG	Tue, Jun 7, 2022	20.69	21.02	20.50	21.00
1927	NYSE	BSIG	Mon, Jun 6, 2022	20.80	21.14	20.74	20.94
1926	NYSE	BSIG	Fri, Jun 3, 2022	20.52	20.84	20.31	20.77
1925	NYSE	BSIG	Thu, Jun 2, 2022	20.20	20.78	19.96	20.75
1924	NYSE	BSIG	Wed, Jun 1, 2022	20.33	20.46	19.89	20.25
1923	NYSE	BSIG	Tue, May 31, 2022	20.14	20.54	19.84	20.39
1922	NYSE	BSIG	Fri, May 27, 2022	20.11	20.46	19.99	20.28
1921	NYSE	BSIG	Thu, May 26, 2022	19.71	20.01	19.70	19.93
1920	NYSE	BSIG	Wed, May 25, 2022	19.27	19.81	19.24	19.63
1919	NYSE	BSIG	Tue, May 24, 2022	19.62	19.83	18.64	19.48
1918	NYSE	BSIG	Mon, May 23, 2022	20.20	20.20	19.70	19.80
1917	NYSE	BSIG	Fri, May 20, 2022	20.16	20.33	19.35	19.82
1916	NYSE	BSIG	Thu, May 19, 2022	19.65	20.10	19.65	19.86
1915	NYSE	BSIG	Wed, May 18, 2022	20.11	20.39	19.62	19.88
1914	NYSE	BSIG	Tue, May 17, 2022	19.86	20.57	19.86	20.57
1913	NYSE	BSIG	Mon, May 16, 2022	19.48	19.79	19.10	19.47
1912	NYSE	BSIG	Fri, May 13, 2022	19.82	20.19	19.42	19.66
1911	NYSE	BSIG	Thu, May 12, 2022	18.89	19.50	18.69	19.48
1910	NYSE	BSIG	Wed, May 11, 2022	19.90	20.15	19.07	19.11
1909	NYSE	BSIG	Tue, May 10, 2022	20.37	20.80	19.52	19.81
1908	NYSE	BSIG	Mon, May 9, 2022	19.80	20.45	19.78	20.02
1907	NYSE	BSIG	Fri, May 6, 2022	20.98	21.19	20.02	20.25
1906	NYSE	BSIG	Thu, May 5, 2022	20.56	21.31	20.25	21.21
1905	NYSE	BSIG	Wed, May 4, 2022	20.36	20.77	19.68	20.64
1904	NYSE	BSIG	Tue, May 3, 2022	20.17	20.57	19.91	20.31
1903	NYSE	BSIG	Mon, May 2, 2022	20.04	20.40	19.65	20.24
1902	NYSE	BSIG	Fri, Apr 29, 2022	20.45	20.83	19.97	20.04
1901	NYSE	BSIG	Thu, Apr 28, 2022	20.62	20.89	19.99	20.64
1900	NYSE	BSIG	Wed, Apr 27, 2022	20.67	20.90	20.26	20.36
1899	NYSE	BSIG	Tue, Apr 26, 2022	21.35	21.37	20.76	20.76
1898	NYSE	BSIG	Mon, Apr 25, 2022	21.52	21.97	21.20	21.62
1897	NYSE	BSIG	Fri, Apr 22, 2022	21.59	21.82	21.38	21.75
1896	NYSE	BSIG	Thu, Apr 21, 2022	22.68	22.85	21.62	21.75
1895	NYSE	BSIG	Wed, Apr 20, 2022	22.67	22.86	22.25	22.33
1894	NYSE	BSIG	Tue, Apr 19, 2022	22.11	22.76	22.06	22.52
1893	NYSE	BSIG	Mon, Apr 18, 2022	21.94	22.18	21.65	22.10
1892	NYSE	BSIG	Thu, Apr 14, 2022	22.49	22.60	21.92	21.99
1891	NYSE	BSIG	Wed, Apr 13, 2022	21.55	22.45	21.27	22.38
1890	NYSE	BSIG	Tue, Apr 12, 2022	21.97	22.30	21.33	21.59
1889	NYSE	BSIG	Mon, Apr 11, 2022	22.15	22.41	21.75	21.92
1888	NYSE	BSIG	Fri, Apr 8, 2022	22.02	22.62	21.98	22.23
1887	NYSE	BSIG	Thu, Apr 7, 2022	22.70	22.70	21.91	22.23
1886	NYSE	BSIG	Wed, Apr 6, 2022	23.29	23.32	22.57	22.69
1885	NYSE	BSIG	Tue, Apr 5, 2022	24.35	24.35	23.39	23.52
1884	NYSE	BSIG	Mon, Apr 4, 2022	24.50	24.58	24.19	24.31
1883	NYSE	BSIG	Fri, Apr 1, 2022	24.57	24.79	24.32	24.63
1882	NYSE	BSIG	Thu, Mar 31, 2022	24.35	24.68	24.21	24.25
1881	NYSE	BSIG	Wed, Mar 30, 2022	24.77	24.85	24.30	24.38
1880	NYSE	BSIG	Tue, Mar 29, 2022	24.57	24.95	24.55	24.95
1879	NYSE	BSIG	Mon, Mar 28, 2022	23.98	24.17	23.47	24.16
1878	NYSE	BSIG	Fri, Mar 25, 2022	24.53	24.76	23.96	24.07
1877	NYSE	BSIG	Thu, Mar 24, 2022	24.75	24.87	24.40	24.65
1876	NYSE	BSIG	Wed, Mar 23, 2022	25.24	25.32	24.59	24.63
1875	NYSE	BSIG	Tue, Mar 22, 2022	25.43	25.94	25.40	25.48
1874	NYSE	BSIG	Mon, Mar 21, 2022	25.85	25.95	25.16	25.27
1873	NYSE	BSIG	Fri, Mar 18, 2022	25.49	25.90	25.06	25.77
1872	NYSE	BSIG	Thu, Mar 17, 2022	25.14	26.48	25.14	26.00
1871	NYSE	BSIG	Wed, Mar 16, 2022	24.78	25.78	24.78	25.39
1870	NYSE	BSIG	Tue, Mar 15, 2022	24.34	24.63	23.91	24.48
1869	NYSE	BSIG	Mon, Mar 14, 2022	23.88	25.09	23.88	24.09
1868	NYSE	BSIG	Fri, Mar 11, 2022	23.96	24.19	23.60	23.63
1867	NYSE	BSIG	Thu, Mar 10, 2022	22.71	23.76	22.71	23.67
1866	NYSE	BSIG	Wed, Mar 9, 2022	22.45	23.55	22.45	23.24
1865	NYSE	BSIG	Tue, Mar 8, 2022	21.42	22.51	21.38	21.80
1864	NYSE	BSIG	Mon, Mar 7, 2022	23.05	23.14	21.29	21.32
1863	NYSE	BSIG	Fri, Mar 4, 2022	23.89	23.92	22.91	23.16
1862	NYSE	BSIG	Thu, Mar 3, 2022	24.49	24.70	24.08	24.30
1861	NYSE	BSIG	Wed, Mar 2, 2022	23.34	24.54	23.29	24.37
1860	NYSE	BSIG	Tue, Mar 1, 2022	23.77	23.84	22.88	23.10
1859	NYSE	BSIG	Mon, Feb 28, 2022	24.03	24.41	23.66	23.87
1858	NYSE	BSIG	Fri, Feb 25, 2022	24.00	24.39	23.70	24.35
1857	NYSE	BSIG	Thu, Feb 24, 2022	22.95	23.89	22.58	23.80
1856	NYSE	BSIG	Wed, Feb 23, 2022	24.50	24.50	23.49	23.60
1855	NYSE	BSIG	Tue, Feb 22, 2022	24.32	24.48	23.99	24.25
1854	NYSE	BSIG	Fri, Feb 18, 2022	24.13	24.50	23.95	24.32
1853	NYSE	BSIG	Thu, Feb 17, 2022	25.02	25.12	24.07	24.13
1852	NYSE	BSIG	Wed, Feb 16, 2022	24.61	25.41	24.57	25.26
1851	NYSE	BSIG	Tue, Feb 15, 2022	24.71	25.07	24.65	24.83
1850	NYSE	BSIG	Mon, Feb 14, 2022	23.81	24.55	23.81	24.34
1849	NYSE	BSIG	Fri, Feb 11, 2022	24.24	24.74	23.63	23.92
1848	NYSE	BSIG	Thu, Feb 10, 2022	24.22	24.98	24.12	24.26
1847	NYSE	BSIG	Wed, Feb 9, 2022	24.47	24.99	24.43	24.72
1846	NYSE	BSIG	Tue, Feb 8, 2022	23.72	24.15	23.72	24.09
1845	NYSE	BSIG	Mon, Feb 7, 2022	23.26	23.91	23.14	23.72
1844	NYSE	BSIG	Fri, Feb 4, 2022	22.41	23.62	22.41	23.45
1843	NYSE	BSIG	Thu, Feb 3, 2022	21.72	23.47	21.72	22.68
1842	NYSE	BSIG	Wed, Feb 2, 2022	22.02	22.07	21.37	21.62
1841	NYSE	BSIG	Tue, Feb 1, 2022	21.58	22.13	21.42	22.07
1840	NYSE	BSIG	Mon, Jan 31, 2022	20.73	21.66	20.73	21.58
1839	NYSE	BSIG	Fri, Jan 28, 2022	20.36	20.85	19.93	20.81
1838	NYSE	BSIG	Thu, Jan 27, 2022	21.10	21.38	20.50	20.52
1837	NYSE	BSIG	Wed, Jan 26, 2022	21.42	21.70	20.70	20.89
1836	NYSE	BSIG	Tue, Jan 25, 2022	21.47	21.58	20.83	21.05
1835	NYSE	BSIG	Mon, Jan 24, 2022	21.41	22.03	20.72	21.94
1834	NYSE	BSIG	Fri, Jan 21, 2022	22.40	22.54	21.84	21.84
1833	NYSE	BSIG	Thu, Jan 20, 2022	23.42	23.57	22.45	22.49
1832	NYSE	BSIG	Wed, Jan 19, 2022	23.92	24.05	23.34	23.37
1831	NYSE	BSIG	Tue, Jan 18, 2022	24.08	24.11	23.59	23.87
1830	NYSE	BSIG	Fri, Jan 14, 2022	24.23	24.52	24.06	24.44
1829	NYSE	BSIG	Thu, Jan 13, 2022	24.68	24.99	24.46	24.53
1828	NYSE	BSIG	Wed, Jan 12, 2022	24.59	24.96	24.23	24.53
1827	NYSE	BSIG	Tue, Jan 11, 2022	24.23	24.83	23.97	24.62
1826	NYSE	BSIG	Mon, Jan 10, 2022	24.08	24.36	23.71	24.35
1825	NYSE	BSIG	Fri, Jan 7, 2022	24.20	24.39	23.83	24.29
1824	NYSE	BSIG	Thu, Jan 6, 2022	24.37	24.56	24.02	24.26
1823	NYSE	BSIG	Wed, Jan 5, 2022	25.41	25.44	24.30	24.30
1822	NYSE	BSIG	Tue, Jan 4, 2022	25.42	25.73	25.25	25.31
1821	NYSE	BSIG	Mon, Jan 3, 2022	25.83	26.00	25.25	25.38
1820	NYSE	BSIG	Fri, Dec 31, 2021	25.70	26.05	25.56	25.60
1819	NYSE	BSIG	Thu, Dec 30, 2021	25.76	26.39	25.74	25.92
1818	NYSE	BSIG	Wed, Dec 29, 2021	25.82	25.89	25.41	25.64
1817	NYSE	BSIG	Tue, Dec 28, 2021	26.03	26.12	25.64	25.79
1816	NYSE	BSIG	Mon, Dec 27, 2021	25.71	26.06	25.50	26.02
1815	NYSE	BSIG	Thu, Dec 23, 2021	25.42	25.90	25.40	25.66
1814	NYSE	BSIG	Wed, Dec 22, 2021	25.22	25.60	25.09	25.43
1813	NYSE	BSIG	Tue, Dec 21, 2021	25.16	25.43	24.88	25.28
1812	NYSE	BSIG	Mon, Dec 20, 2021	25.85	25.94	24.55	24.85
1811	NYSE	BSIG	Fri, Dec 17, 2021	26.28	26.49	25.79	26.31
1810	NYSE	BSIG	Thu, Dec 16, 2021	27.13	27.35	26.41	26.46
1809	NYSE	BSIG	Wed, Dec 15, 2021	27.41	27.41	26.52	27.11
1808	NYSE	BSIG	Tue, Dec 14, 2021	28.08	28.14	27.38	27.41
1807	NYSE	BSIG	Mon, Dec 13, 2021	29.07	29.18	28.35	28.55
1806	NYSE	BSIG	Fri, Dec 10, 2021	30.34	30.44	28.59	29.34
1805	NYSE	BSIG	Thu, Dec 9, 2021	29.67	31.17	29.30	30.31
1804	NYSE	BSIG	Wed, Dec 8, 2021	28.98	30.00	28.63	29.78
1803	NYSE	BSIG	Tue, Dec 7, 2021	26.95	29.47	26.80	28.70
1802	NYSE	BSIG	Mon, Dec 6, 2021	27.36	28.58	27.05	28.14
1801	NYSE	BSIG	Fri, Dec 3, 2021	29.80	29.98	26.92	27.33
1800	NYSE	BSIG	Thu, Dec 2, 2021	30.40	30.79	30.09	30.20
1799	NYSE	BSIG	Wed, Dec 1, 2021	30.47	30.58	30.20	30.24
1798	NYSE	BSIG	Tue, Nov 30, 2021	30.20	30.58	30.01	30.03
1797	NYSE	BSIG	Mon, Nov 29, 2021	30.39	30.65	30.05	30.44
1796	NYSE	BSIG	Fri, Nov 26, 2021	30.20	30.31	29.80	30.15
1795	NYSE	BSIG	Wed, Nov 24, 2021	30.32	30.50	30.32	30.46
1794	NYSE	BSIG	Tue, Nov 23, 2021	30.26	30.62	30.23	30.40
1793	NYSE	BSIG	Mon, Nov 22, 2021	30.51	30.58	30.25	30.27
1792	NYSE	BSIG	Fri, Nov 19, 2021	30.30	30.47	30.26	30.38
1791	NYSE	BSIG	Thu, Nov 18, 2021	30.37	30.49	30.17	30.46
1790	NYSE	BSIG	Wed, Nov 17, 2021	30.50	30.62	30.19	30.40
1789	NYSE	BSIG	Tue, Nov 16, 2021	30.51	30.85	30.42	30.50
1788	NYSE	BSIG	Mon, Nov 15, 2021	30.75	30.85	30.49	30.63
1787	NYSE	BSIG	Fri, Nov 12, 2021	30.70	30.88	30.41	30.77
1786	NYSE	BSIG	Thu, Nov 11, 2021	30.46	30.77	30.28	30.63
1785	NYSE	BSIG	Wed, Nov 10, 2021	30.25	30.48	30.16	30.29
1784	NYSE	BSIG	Tue, Nov 9, 2021	30.35	30.45	30.13	30.31
1783	NYSE	BSIG	Mon, Nov 8, 2021	30.36	30.48	30.07	30.23
1782	NYSE	BSIG	Fri, Nov 5, 2021	30.27	30.58	30.02	30.29
1781	NYSE	BSIG	Thu, Nov 4, 2021	30.11	30.48	29.59	30.05
1780	NYSE	BSIG	Wed, Nov 3, 2021	30.35	30.50	30.00	30.13
1779	NYSE	BSIG	Tue, Nov 2, 2021	29.96	30.71	29.96	30.37
1778	NYSE	BSIG	Mon, Nov 1, 2021	30.24	30.72	29.54	29.82
1777	NYSE	BSIG	Fri, Oct 29, 2021	28.84	30.25	28.65	29.98
1776	NYSE	BSIG	Thu, Oct 28, 2021	27.25	29.25	27.10	28.85
1775	NYSE	BSIG	Wed, Oct 27, 2021	26.97	27.12	26.71	26.76
1774	NYSE	BSIG	Tue, Oct 26, 2021	27.23	27.39	27.01	27.05
1773	NYSE	BSIG	Mon, Oct 25, 2021	26.95	27.38	26.95	27.08
1772	NYSE	BSIG	Fri, Oct 22, 2021	27.03	27.05	26.85	26.98
1771	NYSE	BSIG	Thu, Oct 21, 2021	26.77	27.12	26.67	26.93
1770	NYSE	BSIG	Wed, Oct 20, 2021	26.65	26.94	26.47	26.76
1769	NYSE	BSIG	Tue, Oct 19, 2021	26.57	26.77	26.46	26.63
1768	NYSE	BSIG	Mon, Oct 18, 2021	26.45	26.68	26.45	26.52
1767	NYSE	BSIG	Fri, Oct 15, 2021	27.00	27.05	26.71	26.76
1766	NYSE	BSIG	Thu, Oct 14, 2021	26.30	26.82	26.18	26.71
1765	NYSE	BSIG	Wed, Oct 13, 2021	26.24	26.25	25.90	26.10
1764	NYSE	BSIG	Tue, Oct 12, 2021	26.23	26.39	26.09	26.20
1763	NYSE	BSIG	Mon, Oct 11, 2021	26.61	26.81	26.27	26.31
1762	NYSE	BSIG	Fri, Oct 8, 2021	26.43	26.70	26.29	26.61
1761	NYSE	BSIG	Thu, Oct 7, 2021	26.89	27.13	26.48	26.57
1760	NYSE	BSIG	Wed, Oct 6, 2021	25.89	26.57	25.84	26.50
1759	NYSE	BSIG	Tue, Oct 5, 2021	26.00	26.51	25.95	26.13
1758	NYSE	BSIG	Mon, Oct 4, 2021	26.01	26.41	25.93	25.94
1757	NYSE	BSIG	Fri, Oct 1, 2021	26.15	26.47	25.84	26.12
1756	NYSE	BSIG	Thu, Sep 30, 2021	26.25	26.66	26.10	26.13
1755	NYSE	BSIG	Wed, Sep 29, 2021	26.25	26.25	25.87	26.04
1754	NYSE	BSIG	Tue, Sep 28, 2021	26.77	26.90	26.15	26.16
1753	NYSE	BSIG	Mon, Sep 27, 2021	26.69	27.02	26.69	26.80
1752	NYSE	BSIG	Fri, Sep 24, 2021	26.88	27.11	26.65	26.68
1751	NYSE	BSIG	Thu, Sep 23, 2021	26.79	27.13	26.76	27.00
1750	NYSE	BSIG	Wed, Sep 22, 2021	26.41	26.83	26.36	26.59
1749	NYSE	BSIG	Tue, Sep 21, 2021	26.38	26.41	25.90	26.25
1748	NYSE	BSIG	Mon, Sep 20, 2021	26.17	26.19	25.82	26.14
1747	NYSE	BSIG	Fri, Sep 17, 2021	26.74	26.78	26.27	26.53
1746	NYSE	BSIG	Thu, Sep 16, 2021	26.86	26.95	26.56	26.66
1745	NYSE	BSIG	Wed, Sep 15, 2021	26.65	27.02	26.61	26.84
1744	NYSE	BSIG	Tue, Sep 14, 2021	27.06	27.16	26.47	26.60
1743	NYSE	BSIG	Mon, Sep 13, 2021	26.86	27.02	26.67	27.00
1742	NYSE	BSIG	Fri, Sep 10, 2021	27.04	27.10	26.55	26.65
1741	NYSE	BSIG	Thu, Sep 9, 2021	26.82	27.27	26.80	26.84
1740	NYSE	BSIG	Wed, Sep 8, 2021	27.04	27.17	26.74	26.90
1739	NYSE	BSIG	Tue, Sep 7, 2021	27.39	27.40	27.13	27.15
1738	NYSE	BSIG	Fri, Sep 3, 2021	27.26	27.53	27.06	27.40
1737	NYSE	BSIG	Thu, Sep 2, 2021	27.24	27.56	27.12	27.34
1736	NYSE	BSIG	Wed, Sep 1, 2021	27.14	27.29	27.09	27.18
1735	NYSE	BSIG	Tue, Aug 31, 2021	27.35	27.48	27.00	27.19
1734	NYSE	BSIG	Mon, Aug 30, 2021	27.68	27.68	27.16	27.25
1733	NYSE	BSIG	Fri, Aug 27, 2021	27.28	27.67	27.19	27.61
1732	NYSE	BSIG	Thu, Aug 26, 2021	27.33	27.40	27.16	27.26
1731	NYSE	BSIG	Wed, Aug 25, 2021	27.00	27.50	26.93	27.33
1730	NYSE	BSIG	Tue, Aug 24, 2021	26.38	26.94	26.37	26.86
1729	NYSE	BSIG	Mon, Aug 23, 2021	26.43	26.57	26.29	26.38
1728	NYSE	BSIG	Fri, Aug 20, 2021	26.20	26.46	26.12	26.30
1727	NYSE	BSIG	Thu, Aug 19, 2021	25.76	26.19	25.65	26.16
1726	NYSE	BSIG	Wed, Aug 18, 2021	26.50	26.72	26.14	26.15
1725	NYSE	BSIG	Tue, Aug 17, 2021	26.78	26.86	26.40	26.57
1724	NYSE	BSIG	Mon, Aug 16, 2021	26.61	26.98	26.34	26.98
1723	NYSE	BSIG	Fri, Aug 13, 2021	26.81	26.88	26.65	26.73
1722	NYSE	BSIG	Thu, Aug 12, 2021	26.73	26.80	26.45	26.77
1721	NYSE	BSIG	Wed, Aug 11, 2021	26.65	26.84	26.42	26.66
1720	NYSE	BSIG	Tue, Aug 10, 2021	26.71	26.98	26.56	26.62
1719	NYSE	BSIG	Mon, Aug 9, 2021	26.41	26.78	26.14	26.72
1718	NYSE	BSIG	Fri, Aug 6, 2021	26.18	26.54	26.14	26.40
1717	NYSE	BSIG	Thu, Aug 5, 2021	25.88	26.19	25.72	26.18
1716	NYSE	BSIG	Wed, Aug 4, 2021	25.17	25.79	25.10	25.73
1715	NYSE	BSIG	Tue, Aug 3, 2021	25.22	25.30	24.93	25.30
1714	NYSE	BSIG	Mon, Aug 2, 2021	25.10	25.36	24.88	25.06
1713	NYSE	BSIG	Fri, Jul 30, 2021	24.72	25.09	24.72	24.99
1712	NYSE	BSIG	Thu, Jul 29, 2021	24.41	25.10	24.21	24.72
1711	NYSE	BSIG	Wed, Jul 28, 2021	24.45	24.75	24.07	24.45
1710	NYSE	BSIG	Tue, Jul 27, 2021	24.05	24.31	23.89	24.27
1709	NYSE	BSIG	Mon, Jul 26, 2021	23.99	24.20	23.86	24.20
1708	NYSE	BSIG	Fri, Jul 23, 2021	23.83	24.23	23.74	23.92
1707	NYSE	BSIG	Thu, Jul 22, 2021	23.95	23.95	23.50	23.69
1706	NYSE	BSIG	Wed, Jul 21, 2021	23.48	23.98	23.38	23.88
1705	NYSE	BSIG	Tue, Jul 20, 2021	23.19	23.71	23.01	23.29
1704	NYSE	BSIG	Mon, Jul 19, 2021	23.29	23.41	22.85	23.09
1703	NYSE	BSIG	Fri, Jul 16, 2021	23.68	24.01	23.41	23.72
1702	NYSE	BSIG	Thu, Jul 15, 2021	23.21	23.80	23.21	23.49
1701	NYSE	BSIG	Wed, Jul 14, 2021	23.94	24.20	23.48	23.51
1700	NYSE	BSIG	Tue, Jul 13, 2021	24.00	24.14	23.68	23.84
1699	NYSE	BSIG	Mon, Jul 12, 2021	23.93	24.33	23.93	24.21
1698	NYSE	BSIG	Fri, Jul 9, 2021	23.94	24.22	23.68	24.16
1697	NYSE	BSIG	Thu, Jul 8, 2021	23.61	24.01	23.32	23.68
1696	NYSE	BSIG	Wed, Jul 7, 2021	23.88	24.36	23.82	24.18
1695	NYSE	BSIG	Tue, Jul 6, 2021	24.14	24.39	23.92	23.99
1694	NYSE	BSIG	Fri, Jul 2, 2021	24.04	24.23	23.88	24.11
1693	NYSE	BSIG	Thu, Jul 1, 2021	23.64	24.12	23.34	23.95
1692	NYSE	BSIG	Wed, Jun 30, 2021	23.51	23.60	23.18	23.43
1691	NYSE	BSIG	Tue, Jun 29, 2021	23.70	23.82	23.52	23.59
1690	NYSE	BSIG	Mon, Jun 28, 2021	23.90	23.90	23.58	23.62
1689	NYSE	BSIG	Fri, Jun 25, 2021	23.89	24.18	23.64	23.93
1688	NYSE	BSIG	Thu, Jun 24, 2021	24.06	24.06	23.59	23.82
1687	NYSE	BSIG	Wed, Jun 23, 2021	23.81	24.13	23.66	23.85
1686	NYSE	BSIG	Tue, Jun 22, 2021	23.62	23.81	23.02	23.80
1685	NYSE	BSIG	Mon, Jun 21, 2021	22.83	24.25	22.76	23.88
1684	NYSE	BSIG	Fri, Jun 18, 2021	22.84	22.87	22.50	22.68
1683	NYSE	BSIG	Thu, Jun 17, 2021	23.21	23.57	22.63	22.91
1682	NYSE	BSIG	Wed, Jun 16, 2021	22.69	23.21	22.49	23.18
1681	NYSE	BSIG	Tue, Jun 15, 2021	22.38	22.84	22.31	22.72
1680	NYSE	BSIG	Mon, Jun 14, 2021	22.71	22.76	22.25	22.30
1679	NYSE	BSIG	Fri, Jun 11, 2021	22.37	22.87	22.37	22.73
1678	NYSE	BSIG	Thu, Jun 10, 2021	22.41	22.53	22.21	22.30
1677	NYSE	BSIG	Wed, Jun 9, 2021	22.30	22.37	22.11	22.25
1676	NYSE	BSIG	Tue, Jun 8, 2021	22.22	22.31	21.97	22.26
1675	NYSE	BSIG	Mon, Jun 7, 2021	22.36	22.38	22.13	22.20
1674	NYSE	BSIG	Fri, Jun 4, 2021	22.22	22.36	22.11	22.28
1673	NYSE	BSIG	Thu, Jun 3, 2021	22.27	22.45	22.14	22.26
1672	NYSE	BSIG	Wed, Jun 2, 2021	22.59	22.59	22.34	22.36
1671	NYSE	BSIG	Tue, Jun 1, 2021	22.52	23.00	22.48	22.61
1670	NYSE	BSIG	Fri, May 28, 2021	22.60	22.60	22.26	22.27
1669	NYSE	BSIG	Thu, May 27, 2021	22.74	22.88	22.47	22.50
1668	NYSE	BSIG	Wed, May 26, 2021	22.26	22.65	22.05	22.42
1667	NYSE	BSIG	Tue, May 25, 2021	22.69	22.89	22.19	22.21
1666	NYSE	BSIG	Mon, May 24, 2021	22.61	22.90	21.92	22.69
1665	NYSE	BSIG	Fri, May 21, 2021	22.98	23.16	22.49	22.54
1664	NYSE	BSIG	Thu, May 20, 2021	22.49	22.84	22.31	22.69
1663	NYSE	BSIG	Wed, May 19, 2021	22.48	22.61	22.11	22.56
1662	NYSE	BSIG	Tue, May 18, 2021	23.00	23.32	22.89	22.90
1661	NYSE	BSIG	Mon, May 17, 2021	22.85	23.00	22.57	22.92
1660	NYSE	BSIG	Fri, May 14, 2021	22.71	23.08	22.56	23.08
1659	NYSE	BSIG	Thu, May 13, 2021	22.14	22.63	22.10	22.48
1658	NYSE	BSIG	Wed, May 12, 2021	22.39	22.71	21.92	22.00
1657	NYSE	BSIG	Tue, May 11, 2021	22.25	22.81	21.95	22.61
1656	NYSE	BSIG	Mon, May 10, 2021	23.03	23.55	22.71	22.75
1655	NYSE	BSIG	Fri, May 7, 2021	23.09	23.44	22.83	22.93
1654	NYSE	BSIG	Thu, May 6, 2021	22.60	23.10	22.55	23.09
1653	NYSE	BSIG	Wed, May 5, 2021	22.74	22.83	22.44	22.62
1652	NYSE	BSIG	Tue, May 4, 2021	22.58	22.71	22.26	22.64
1651	NYSE	BSIG	Mon, May 3, 2021	22.73	22.98	22.62	22.82
1650	NYSE	BSIG	Fri, Apr 30, 2021	22.77	23.14	22.43	22.51
1649	NYSE	BSIG	Thu, Apr 29, 2021	23.03	23.34	22.65	23.18
1648	NYSE	BSIG	Wed, Apr 28, 2021	23.45	23.45	23.07	23.17
1647	NYSE	BSIG	Tue, Apr 27, 2021	23.43	23.64	23.29	23.42
1646	NYSE	BSIG	Mon, Apr 26, 2021	23.32	23.47	23.09	23.38
1645	NYSE	BSIG	Fri, Apr 23, 2021	23.17	23.55	23.02	23.34
1644	NYSE	BSIG	Thu, Apr 22, 2021	23.08	23.23	22.80	22.97
1643	NYSE	BSIG	Wed, Apr 21, 2021	22.67	23.32	22.67	23.12
1642	NYSE	BSIG	Tue, Apr 20, 2021	23.17	23.17	22.60	22.80
1641	NYSE	BSIG	Mon, Apr 19, 2021	23.14	23.35	22.85	23.27
1640	NYSE	BSIG	Fri, Apr 16, 2021	24.01	24.01	23.04	23.14
1639	NYSE	BSIG	Thu, Apr 15, 2021	23.67	23.99	23.48	23.84
1638	NYSE	BSIG	Wed, Apr 14, 2021	23.25	23.90	23.25	23.43
1637	NYSE	BSIG	Tue, Apr 13, 2021	23.43	23.51	22.79	23.20
1636	NYSE	BSIG	Mon, Apr 12, 2021	22.84	23.54	22.63	23.38
1635	NYSE	BSIG	Fri, Apr 9, 2021	22.99	23.40	22.23	22.93
1634	NYSE	BSIG	Thu, Apr 8, 2021	21.52	22.75	21.27	22.55
1633	NYSE	BSIG	Wed, Apr 7, 2021	20.45	20.64	20.33	20.37
1632	NYSE	BSIG	Tue, Apr 6, 2021	20.84	20.93	20.40	20.44
1631	NYSE	BSIG	Mon, Apr 5, 2021	21.07	21.28	20.68	20.86
1630	NYSE	BSIG	Thu, Apr 1, 2021	20.54	20.92	20.07	20.79
1629	NYSE	BSIG	Wed, Mar 31, 2021	20.98	21.00	19.62	20.38
1628	NYSE	BSIG	Tue, Mar 30, 2021	18.94	19.35	18.93	19.16
1627	NYSE	BSIG	Mon, Mar 29, 2021	19.25	19.90	18.94	18.96
1626	NYSE	BSIG	Fri, Mar 26, 2021	19.65	19.72	19.24	19.59
1625	NYSE	BSIG	Thu, Mar 25, 2021	18.66	19.41	18.39	19.34
1624	NYSE	BSIG	Wed, Mar 24, 2021	19.01	19.38	18.68	18.77
1623	NYSE	BSIG	Tue, Mar 23, 2021	19.54	19.60	18.83	18.87
1622	NYSE	BSIG	Mon, Mar 22, 2021	20.08	20.08	19.35	19.80
1621	NYSE	BSIG	Fri, Mar 19, 2021	19.54	20.07	19.01	19.85
1620	NYSE	BSIG	Thu, Mar 18, 2021	20.15	20.88	19.28	19.44
1619	NYSE	BSIG	Wed, Mar 17, 2021	19.64	20.20	19.35	20.07
1618	NYSE	BSIG	Tue, Mar 16, 2021	20.09	20.29	19.70	19.72
1617	NYSE	BSIG	Mon, Mar 15, 2021	20.02	20.14	19.55	20.09
1616	NYSE	BSIG	Fri, Mar 12, 2021	20.34	20.63	20.03	20.17
1615	NYSE	BSIG	Thu, Mar 11, 2021	20.38	20.39	19.90	20.38
1614	NYSE	BSIG	Wed, Mar 10, 2021	19.50	20.58	19.34	20.24
1613	NYSE	BSIG	Tue, Mar 9, 2021	19.44	19.65	19.06	19.44
1612	NYSE	BSIG	Mon, Mar 8, 2021	19.41	19.77	19.05	19.20
1611	NYSE	BSIG	Fri, Mar 5, 2021	19.11	19.33	18.24	19.29
1610	NYSE	BSIG	Thu, Mar 4, 2021	18.79	19.33	18.40	18.65
1609	NYSE	BSIG	Wed, Mar 3, 2021	19.01	19.44	18.90	18.90
1608	NYSE	BSIG	Tue, Mar 2, 2021	19.29	19.59	18.98	19.01
1607	NYSE	BSIG	Mon, Mar 1, 2021	18.47	19.27	18.16	19.20
1606	NYSE	BSIG	Fri, Feb 26, 2021	18.49	18.55	17.86	18.10
1605	NYSE	BSIG	Thu, Feb 25, 2021	19.25	19.46	18.48	18.48
1604	NYSE	BSIG	Wed, Feb 24, 2021	18.85	19.52	18.68	19.30
1603	NYSE	BSIG	Tue, Feb 23, 2021	18.95	19.08	18.39	18.87
1602	NYSE	BSIG	Mon, Feb 22, 2021	19.00	19.21	18.81	19.04
1601	NYSE	BSIG	Fri, Feb 19, 2021	19.45	19.83	19.08	19.18
1600	NYSE	BSIG	Thu, Feb 18, 2021	19.89	20.01	19.27	19.36
1599	NYSE	BSIG	Wed, Feb 17, 2021	20.32	20.49	19.90	20.17
1598	NYSE	BSIG	Tue, Feb 16, 2021	20.07	20.68	19.63	20.47
1597	NYSE	BSIG	Fri, Feb 12, 2021	19.59	19.99	19.30	19.84
1596	NYSE	BSIG	Thu, Feb 11, 2021	19.59	20.13	19.34	19.80
1595	NYSE	BSIG	Wed, Feb 10, 2021	19.66	19.74	19.09	19.35
1594	NYSE	BSIG	Tue, Feb 9, 2021	19.59	19.69	19.18	19.56
1593	NYSE	BSIG	Mon, Feb 8, 2021	20.47	20.47	19.58	19.70
1592	NYSE	BSIG	Fri, Feb 5, 2021	20.15	20.44	19.92	20.36
1591	NYSE	BSIG	Thu, Feb 4, 2021	20.10	20.57	19.73	20.20
1590	NYSE	BSIG	Wed, Feb 3, 2021	19.72	20.12	19.70	20.05
1589	NYSE	BSIG	Tue, Feb 2, 2021	19.38	19.95	19.24	19.88
1588	NYSE	BSIG	Mon, Feb 1, 2021	18.37	19.17	18.27	19.09
1587	NYSE	BSIG	Fri, Jan 29, 2021	19.05	19.18	18.33	18.33
1586	NYSE	BSIG	Thu, Jan 28, 2021	18.60	19.34	18.44	19.20
1585	NYSE	BSIG	Wed, Jan 27, 2021	19.96	20.09	18.18	18.51
1584	NYSE	BSIG	Tue, Jan 26, 2021	20.83	20.95	20.40	20.48
1583	NYSE	BSIG	Mon, Jan 25, 2021	20.69	20.93	20.30	20.66
1582	NYSE	BSIG	Fri, Jan 22, 2021	20.56	20.87	20.18	20.80
1581	NYSE	BSIG	Thu, Jan 21, 2021	21.39	21.69	20.73	20.74
1580	NYSE	BSIG	Wed, Jan 20, 2021	21.28	21.62	21.17	21.39
1579	NYSE	BSIG	Tue, Jan 19, 2021	21.33	21.43	20.96	21.24
1578	NYSE	BSIG	Fri, Jan 15, 2021	20.76	21.32	20.29	21.12
1577	NYSE	BSIG	Thu, Jan 14, 2021	21.23	21.59	21.09	21.22
1576	NYSE	BSIG	Wed, Jan 13, 2021	20.86	21.25	20.61	21.08
1575	NYSE	BSIG	Tue, Jan 12, 2021	20.90	21.08	20.52	21.00
1574	NYSE	BSIG	Mon, Jan 11, 2021	19.83	21.21	19.63	20.69
1573	NYSE	BSIG	Fri, Jan 8, 2021	19.90	20.17	19.33	19.94
1572	NYSE	BSIG	Thu, Jan 7, 2021	19.60	19.98	19.36	19.64
1571	NYSE	BSIG	Wed, Jan 6, 2021	18.93	19.79	18.80	19.52
1570	NYSE	BSIG	Tue, Jan 5, 2021	18.72	18.90	18.61	18.64
1569	NYSE	BSIG	Mon, Jan 4, 2021	19.49	19.67	18.58	18.80
1568	NYSE	BSIG	Thu, Dec 31, 2020	19.25	19.77	19.03	19.28
1567	NYSE	BSIG	Wed, Dec 30, 2020	18.94	19.33	18.94	19.15
1566	NYSE	BSIG	Tue, Dec 29, 2020	19.08	19.16	18.85	18.98
1565	NYSE	BSIG	Mon, Dec 28, 2020	19.20	19.33	18.98	18.98
1564	NYSE	BSIG	Thu, Dec 24, 2020	19.00	19.08	18.61	19.00
1563	NYSE	BSIG	Wed, Dec 23, 2020	18.97	19.22	18.80	18.82
1562	NYSE	BSIG	Tue, Dec 22, 2020	18.81	18.93	18.54	18.89
1561	NYSE	BSIG	Mon, Dec 21, 2020	18.49	18.84	18.45	18.75
1560	NYSE	BSIG	Fri, Dec 18, 2020	18.77	18.85	18.14	18.81
1559	NYSE	BSIG	Thu, Dec 17, 2020	18.83	18.95	18.48	18.74
1558	NYSE	BSIG	Wed, Dec 16, 2020	18.80	18.86	18.40	18.67
1557	NYSE	BSIG	Tue, Dec 15, 2020	18.57	18.78	18.41	18.68
1556	NYSE	BSIG	Mon, Dec 14, 2020	19.40	19.40	18.43	18.47
1555	NYSE	BSIG	Fri, Dec 11, 2020	19.32	19.36	19.04	19.25
1554	NYSE	BSIG	Thu, Dec 10, 2020	19.23	19.55	18.70	19.49
1553	NYSE	BSIG	Wed, Dec 9, 2020	19.59	19.78	18.98	19.44
1552	NYSE	BSIG	Tue, Dec 8, 2020	19.31	19.67	19.03	19.52
1551	NYSE	BSIG	Mon, Dec 7, 2020	19.36	19.70	19.07	19.35
1550	NYSE	BSIG	Fri, Dec 4, 2020	19.18	19.50	18.98	19.40
1549	NYSE	BSIG	Thu, Dec 3, 2020	17.88	19.35	17.86	19.19
1548	NYSE	BSIG	Wed, Dec 2, 2020	17.73	17.92	17.45	17.84
1547	NYSE	BSIG	Tue, Dec 1, 2020	17.92	18.02	17.59	17.74
1546	NYSE	BSIG	Mon, Nov 30, 2020	18.18	18.31	17.65	17.70
1545	NYSE	BSIG	Fri, Nov 27, 2020	18.12	18.32	17.95	18.25
1544	NYSE	BSIG	Wed, Nov 25, 2020	18.28	18.32	18.05	18.09
1543	NYSE	BSIG	Tue, Nov 24, 2020	18.68	18.76	18.25	18.48
1542	NYSE	BSIG	Mon, Nov 23, 2020	18.46	18.64	18.31	18.36
1541	NYSE	BSIG	Fri, Nov 20, 2020	18.06	18.32	18.01	18.22
1540	NYSE	BSIG	Thu, Nov 19, 2020	18.15	18.35	18.10	18.24
1539	NYSE	BSIG	Wed, Nov 18, 2020	18.73	19.06	18.24	18.26
1538	NYSE	BSIG	Tue, Nov 17, 2020	17.96	18.70	17.82	18.68
1537	NYSE	BSIG	Mon, Nov 16, 2020	18.12	18.28	17.92	18.15
1536	NYSE	BSIG	Fri, Nov 13, 2020	17.50	17.98	17.43	17.67
1535	NYSE	BSIG	Thu, Nov 12, 2020	17.23	17.41	16.91	17.26
1534	NYSE	BSIG	Wed, Nov 11, 2020	16.86	17.97	16.84	17.37
1533	NYSE	BSIG	Tue, Nov 10, 2020	16.26	16.41	15.99	16.23
1532	NYSE	BSIG	Mon, Nov 9, 2020	15.93	16.44	15.91	16.06
1531	NYSE	BSIG	Fri, Nov 6, 2020	15.20	15.23	14.80	14.89
1530	NYSE	BSIG	Thu, Nov 5, 2020	14.62	15.41	14.54	15.17
1529	NYSE	BSIG	Wed, Nov 4, 2020	13.82	14.58	13.68	14.48
1528	NYSE	BSIG	Tue, Nov 3, 2020	14.07	14.42	14.01	14.11
1527	NYSE	BSIG	Mon, Nov 2, 2020	13.81	14.01	13.40	13.81
1526	NYSE	BSIG	Fri, Oct 30, 2020	13.43	13.91	13.32	13.80
1525	NYSE	BSIG	Thu, Oct 29, 2020	13.40	13.80	12.87	13.55
1524	NYSE	BSIG	Wed, Oct 28, 2020	13.68	14.01	13.52	13.60
1523	NYSE	BSIG	Tue, Oct 27, 2020	14.42	14.50	14.06	14.06
1522	NYSE	BSIG	Mon, Oct 26, 2020	14.95	15.19	14.44	14.49
1521	NYSE	BSIG	Fri, Oct 23, 2020	15.22	15.43	15.05	15.19
1520	NYSE	BSIG	Thu, Oct 22, 2020	15.18	15.30	14.83	15.14
1519	NYSE	BSIG	Wed, Oct 21, 2020	15.52	15.64	15.08	15.12
1518	NYSE	BSIG	Tue, Oct 20, 2020	15.62	15.65	15.30	15.39
1517	NYSE	BSIG	Mon, Oct 19, 2020	15.86	15.97	15.41	15.49
1516	NYSE	BSIG	Fri, Oct 16, 2020	15.92	15.94	15.65	15.80
1515	NYSE	BSIG	Thu, Oct 15, 2020	15.49	15.89	15.38	15.82
1514	NYSE	BSIG	Wed, Oct 14, 2020	15.61	15.88	15.42	15.77
1513	NYSE	BSIG	Tue, Oct 13, 2020	15.09	15.76	15.09	15.57
1512	NYSE	BSIG	Mon, Oct 12, 2020	15.10	15.28	14.88	15.26
1511	NYSE	BSIG	Fri, Oct 9, 2020	14.75	15.14	14.46	14.90
1510	NYSE	BSIG	Thu, Oct 8, 2020	14.19	14.92	14.19	14.65
1509	NYSE	BSIG	Wed, Oct 7, 2020	13.81	14.19	13.79	14.04
1508	NYSE	BSIG	Tue, Oct 6, 2020	13.65	14.10	13.55	13.62
1507	NYSE	BSIG	Mon, Oct 5, 2020	13.33	13.63	13.22	13.58
1506	NYSE	BSIG	Fri, Oct 2, 2020	12.58	13.33	12.58	13.24
1505	NYSE	BSIG	Thu, Oct 1, 2020	12.91	13.12	12.69	12.80
1504	NYSE	BSIG	Wed, Sep 30, 2020	12.84	13.11	12.84	12.90
1503	NYSE	BSIG	Tue, Sep 29, 2020	13.00	13.17	12.71	12.89
1502	NYSE	BSIG	Mon, Sep 28, 2020	12.99	13.38	12.97	13.01
1501	NYSE	BSIG	Fri, Sep 25, 2020	12.39	12.81	12.37	12.76
1500	NYSE	BSIG	Thu, Sep 24, 2020	12.60	12.78	12.35	12.50
1499	NYSE	BSIG	Wed, Sep 23, 2020	12.99	13.15	12.55	12.55
1498	NYSE	BSIG	Tue, Sep 22, 2020	13.07	13.20	12.72	13.03
1497	NYSE	BSIG	Mon, Sep 21, 2020	13.09	13.29	12.63	12.91
1496	NYSE	BSIG	Fri, Sep 18, 2020	13.42	13.47	13.21	13.39
1495	NYSE	BSIG	Thu, Sep 17, 2020	13.35	13.37	13.09	13.29
1494	NYSE	BSIG	Wed, Sep 16, 2020	13.32	13.68	13.17	13.47
1493	NYSE	BSIG	Tue, Sep 15, 2020	13.48	13.48	13.14	13.20
1492	NYSE	BSIG	Mon, Sep 14, 2020	13.20	13.39	13.15	13.31
1491	NYSE	BSIG	Fri, Sep 11, 2020	12.94	13.20	12.92	13.12
1490	NYSE	BSIG	Thu, Sep 10, 2020	13.22	13.30	12.89	12.92
1489	NYSE	BSIG	Wed, Sep 9, 2020	13.06	13.17	12.93	13.09
1488	NYSE	BSIG	Tue, Sep 8, 2020	13.32	13.32	12.83	12.88
1487	NYSE	BSIG	Fri, Sep 4, 2020	13.83	13.92	13.20	13.53
1486	NYSE	BSIG	Thu, Sep 3, 2020	14.24	14.27	13.57	13.67
1485	NYSE	BSIG	Wed, Sep 2, 2020	13.99	14.26	13.74	14.19
1484	NYSE	BSIG	Tue, Sep 1, 2020	13.83	14.02	13.72	13.94
1483	NYSE	BSIG	Mon, Aug 31, 2020	14.07	14.07	13.65	13.86
1482	NYSE	BSIG	Fri, Aug 28, 2020	14.05	14.13	13.88	14.05
1481	NYSE	BSIG	Thu, Aug 27, 2020	14.07	14.52	14.01	14.02
1480	NYSE	BSIG	Wed, Aug 26, 2020	13.80	14.15	13.48	14.01
1479	NYSE	BSIG	Tue, Aug 25, 2020	13.88	13.92	13.47	13.72
1478	NYSE	BSIG	Mon, Aug 24, 2020	13.60	13.90	13.50	13.77
1477	NYSE	BSIG	Fri, Aug 21, 2020	13.38	13.51	13.28	13.38
1476	NYSE	BSIG	Thu, Aug 20, 2020	13.18	13.44	13.05	13.39
1475	NYSE	BSIG	Wed, Aug 19, 2020	13.30	13.60	13.29	13.35
1474	NYSE	BSIG	Tue, Aug 18, 2020	13.50	13.59	13.25	13.28
1473	NYSE	BSIG	Mon, Aug 17, 2020	13.44	13.59	13.33	13.49
1472	NYSE	BSIG	Fri, Aug 14, 2020	13.64	13.66	13.33	13.46
1471	NYSE	BSIG	Thu, Aug 13, 2020	13.86	14.00	13.66	13.72
1470	NYSE	BSIG	Wed, Aug 12, 2020	13.78	13.98	13.66	13.89
1469	NYSE	BSIG	Tue, Aug 11, 2020	13.77	13.92	13.52	13.58
1468	NYSE	BSIG	Mon, Aug 10, 2020	13.52	13.78	13.46	13.53
1467	NYSE	BSIG	Fri, Aug 7, 2020	13.78	13.99	13.40	13.59
1466	NYSE	BSIG	Thu, Aug 6, 2020	13.75	13.78	13.33	13.69
1465	NYSE	BSIG	Wed, Aug 5, 2020	13.29	13.94	13.27	13.82
1464	NYSE	BSIG	Tue, Aug 4, 2020	13.09	13.26	12.97	13.22
1463	NYSE	BSIG	Mon, Aug 3, 2020	13.44	13.46	13.09	13.17
1462	NYSE	BSIG	Fri, Jul 31, 2020	13.69	13.69	12.36	13.44
1461	NYSE	BSIG	Thu, Jul 30, 2020	13.51	13.78	13.22	13.76
1460	NYSE	BSIG	Wed, Jul 29, 2020	14.46	14.61	13.69	14.04
1459	NYSE	BSIG	Tue, Jul 28, 2020	14.07	14.47	13.53	13.86
1458	NYSE	BSIG	Mon, Jul 27, 2020	12.55	13.99	12.54	13.92
1457	NYSE	BSIG	Fri, Jul 24, 2020	12.34	12.36	11.97	11.98
1456	NYSE	BSIG	Thu, Jul 23, 2020	12.49	12.64	12.24	12.34
1455	NYSE	BSIG	Wed, Jul 22, 2020	12.72	12.94	12.52	12.61
1454	NYSE	BSIG	Tue, Jul 21, 2020	12.66	12.82	12.48	12.70
1453	NYSE	BSIG	Mon, Jul 20, 2020	12.33	12.59	12.24	12.52
1452	NYSE	BSIG	Fri, Jul 17, 2020	12.38	12.48	12.19	12.35
1451	NYSE	BSIG	Thu, Jul 16, 2020	12.38	12.49	12.23	12.32
1450	NYSE	BSIG	Wed, Jul 15, 2020	12.40	12.66	12.18	12.47
1449	NYSE	BSIG	Tue, Jul 14, 2020	12.25	12.39	11.93	12.11
1448	NYSE	BSIG	Mon, Jul 13, 2020	12.87	12.87	12.03	12.12
1447	NYSE	BSIG	Fri, Jul 10, 2020	12.37	12.80	12.23	12.74
1446	NYSE	BSIG	Thu, Jul 9, 2020	12.67	12.69	12.23	12.28
1445	NYSE	BSIG	Wed, Jul 8, 2020	12.69	12.74	12.33	12.61
1444	NYSE	BSIG	Tue, Jul 7, 2020	12.68	12.77	12.29	12.74
1443	NYSE	BSIG	Mon, Jul 6, 2020	13.04	13.04	12.66	12.81
1442	NYSE	BSIG	Thu, Jul 2, 2020	12.73	13.04	12.46	12.75
1441	NYSE	BSIG	Wed, Jul 1, 2020	12.51	12.60	12.05	12.31
1440	NYSE	BSIG	Tue, Jun 30, 2020	12.60	12.62	12.31	12.46
1439	NYSE	BSIG	Mon, Jun 29, 2020	12.11	13.00	11.80	12.60
1438	NYSE	BSIG	Fri, Jun 26, 2020	9.93	12.94	9.65	11.88
1437	NYSE	BSIG	Thu, Jun 25, 2020	9.73	10.07	9.60	10.07
1436	NYSE	BSIG	Wed, Jun 24, 2020	10.06	10.15	9.72	9.79
1435	NYSE	BSIG	Tue, Jun 23, 2020	10.50	10.57	10.18	10.27
1434	NYSE	BSIG	Mon, Jun 22, 2020	10.01	10.29	9.86	10.29
1433	NYSE	BSIG	Fri, Jun 19, 2020	10.24	10.52	10.00	10.07
1432	NYSE	BSIG	Thu, Jun 18, 2020	10.36	10.63	10.28	10.39
1431	NYSE	BSIG	Wed, Jun 17, 2020	11.04	11.05	10.41	10.46
1430	NYSE	BSIG	Tue, Jun 16, 2020	10.93	11.06	10.53	10.89
1429	NYSE	BSIG	Mon, Jun 15, 2020	9.98	10.77	9.75	10.60
1428	NYSE	BSIG	Fri, Jun 12, 2020	9.56	9.56	8.88	9.12
1427	NYSE	BSIG	Thu, Jun 11, 2020	9.24	9.68	9.10	9.12
1426	NYSE	BSIG	Wed, Jun 10, 2020	9.73	10.06	9.65	9.75
1425	NYSE	BSIG	Tue, Jun 9, 2020	9.60	9.76	9.48	9.70
1424	NYSE	BSIG	Mon, Jun 8, 2020	9.92	10.03	9.69	9.89
1423	NYSE	BSIG	Fri, Jun 5, 2020	9.76	9.90	9.51	9.74
1422	NYSE	BSIG	Thu, Jun 4, 2020	9.20	9.42	9.13	9.31
1421	NYSE	BSIG	Wed, Jun 3, 2020	8.94	9.44	8.94	9.35
1420	NYSE	BSIG	Tue, Jun 2, 2020	8.68	8.80	8.59	8.68
1419	NYSE	BSIG	Mon, Jun 1, 2020	8.43	8.62	8.25	8.55
1418	NYSE	BSIG	Fri, May 29, 2020	8.34	8.48	8.23	8.35
1417	NYSE	BSIG	Thu, May 28, 2020	8.94	8.94	8.48	8.50
1416	NYSE	BSIG	Wed, May 27, 2020	8.95	9.05	8.70	8.81
1415	NYSE	BSIG	Tue, May 26, 2020	8.71	8.97	8.57	8.78
1414	NYSE	BSIG	Fri, May 22, 2020	8.43	8.43	8.18	8.34
1413	NYSE	BSIG	Thu, May 21, 2020	8.32	8.51	8.31	8.36
1412	NYSE	BSIG	Wed, May 20, 2020	8.46	8.55	8.31	8.40
1411	NYSE	BSIG	Tue, May 19, 2020	8.43	8.55	8.23	8.24
1410	NYSE	BSIG	Mon, May 18, 2020	8.20	8.50	8.19	8.46
1409	NYSE	BSIG	Fri, May 15, 2020	7.75	7.91	7.65	7.80
1408	NYSE	BSIG	Thu, May 14, 2020	7.48	7.82	7.47	7.81
1407	NYSE	BSIG	Wed, May 13, 2020	7.56	7.77	7.39	7.55
1406	NYSE	BSIG	Tue, May 12, 2020	8.46	8.47	7.60	7.64
1405	NYSE	BSIG	Mon, May 11, 2020	8.36	8.36	8.01	8.03
1404	NYSE	BSIG	Fri, May 8, 2020	8.53	8.57	7.95	8.41
1403	NYSE	BSIG	Thu, May 7, 2020	7.75	8.50	7.62	8.18
1402	NYSE	BSIG	Wed, May 6, 2020	7.27	7.37	7.09	7.23
1401	NYSE	BSIG	Tue, May 5, 2020	7.75	7.90	7.23	7.24
1400	NYSE	BSIG	Mon, May 4, 2020	7.29	7.61	7.20	7.53
1399	NYSE	BSIG	Fri, May 1, 2020	7.33	7.50	7.09	7.48
1398	NYSE	BSIG	Thu, Apr 30, 2020	7.67	7.76	7.40	7.41
1397	NYSE	BSIG	Wed, Apr 29, 2020	7.68	8.13	7.57	7.88
1396	NYSE	BSIG	Tue, Apr 28, 2020	7.36	7.63	7.23	7.45
1395	NYSE	BSIG	Mon, Apr 27, 2020	6.95	7.31	6.75	7.15
1394	NYSE	BSIG	Fri, Apr 24, 2020	6.48	6.95	6.39	6.90
1393	NYSE	BSIG	Thu, Apr 23, 2020	6.18	6.56	6.10	6.45
1392	NYSE	BSIG	Wed, Apr 22, 2020	5.56	6.21	5.43	6.15
1391	NYSE	BSIG	Tue, Apr 21, 2020	4.98	5.51	4.93	5.39
1390	NYSE	BSIG	Mon, Apr 20, 2020	5.29	5.39	5.05	5.23
1389	NYSE	BSIG	Fri, Apr 17, 2020	5.40	5.77	5.18	5.42
1388	NYSE	BSIG	Thu, Apr 16, 2020	5.46	5.76	5.20	5.25
1387	NYSE	BSIG	Wed, Apr 15, 2020	5.84	5.87	5.46	5.48
1386	NYSE	BSIG	Tue, Apr 14, 2020	6.46	6.52	6.08	6.12
1385	NYSE	BSIG	Mon, Apr 13, 2020	6.18	6.55	5.92	6.34
1384	NYSE	BSIG	Thu, Apr 9, 2020	6.06	6.73	6.03	6.19
1383	NYSE	BSIG	Wed, Apr 8, 2020	5.93	6.19	5.54	5.81
1382	NYSE	BSIG	Tue, Apr 7, 2020	6.72	6.94	6.31	6.35
1381	NYSE	BSIG	Mon, Apr 6, 2020	5.41	6.63	5.41	6.49
1380	NYSE	BSIG	Fri, Apr 3, 2020	6.03	6.18	5.78	5.99
1379	NYSE	BSIG	Thu, Apr 2, 2020	5.83	6.39	5.83	6.17
1378	NYSE	BSIG	Wed, Apr 1, 2020	6.01	6.31	5.91	5.99
1377	NYSE	BSIG	Tue, Mar 31, 2020	6.31	6.53	6.08	6.39
1376	NYSE	BSIG	Mon, Mar 30, 2020	6.11	6.64	5.92	6.37
1375	NYSE	BSIG	Fri, Mar 27, 2020	6.12	6.67	6.09	6.09
1374	NYSE	BSIG	Thu, Mar 26, 2020	5.43	6.57	5.25	6.45
1373	NYSE	BSIG	Wed, Mar 25, 2020	5.25	6.11	5.14	5.65
1372	NYSE	BSIG	Tue, Mar 24, 2020	4.96	5.31	4.94	5.14
1371	NYSE	BSIG	Mon, Mar 23, 2020	4.54	4.92	4.30	4.68
1370	NYSE	BSIG	Fri, Mar 20, 2020	4.41	4.80	4.27	4.52
1369	NYSE	BSIG	Thu, Mar 19, 2020	3.70	4.73	3.62	4.43
1368	NYSE	BSIG	Wed, Mar 18, 2020	4.59	4.87	3.61	3.73
1367	NYSE	BSIG	Tue, Mar 17, 2020	5.19	5.27	4.73	4.90
1366	NYSE	BSIG	Mon, Mar 16, 2020	5.72	5.87	5.05	5.05
1365	NYSE	BSIG	Fri, Mar 13, 2020	6.27	7.01	6.27	7.01
1364	NYSE	BSIG	Thu, Mar 12, 2020	6.10	6.24	5.86	5.97
1363	NYSE	BSIG	Wed, Mar 11, 2020	6.47	6.81	6.03	6.53
1362	NYSE	BSIG	Tue, Mar 10, 2020	6.63	6.74	6.00	6.72
1361	NYSE	BSIG	Mon, Mar 9, 2020	6.85	6.91	5.93	6.35
1360	NYSE	BSIG	Fri, Mar 6, 2020	7.67	8.05	7.38	7.48
1359	NYSE	BSIG	Thu, Mar 5, 2020	8.15	8.24	7.57	8.06
1358	NYSE	BSIG	Wed, Mar 4, 2020	8.50	8.54	8.12	8.43
1357	NYSE	BSIG	Tue, Mar 3, 2020	9.09	9.27	8.28	8.37
1356	NYSE	BSIG	Mon, Mar 2, 2020	9.38	9.38	8.95	9.16
1355	NYSE	BSIG	Fri, Feb 28, 2020	9.00	9.37	8.81	9.35
1354	NYSE	BSIG	Thu, Feb 27, 2020	9.27	9.50	8.98	9.30
1353	NYSE	BSIG	Wed, Feb 26, 2020	10.29	10.34	9.46	9.56
1352	NYSE	BSIG	Tue, Feb 25, 2020	10.60	10.89	10.26	10.26
1351	NYSE	BSIG	Mon, Feb 24, 2020	10.42	10.67	10.32	10.60
1350	NYSE	BSIG	Fri, Feb 21, 2020	10.87	10.96	10.64	10.95
1349	NYSE	BSIG	Thu, Feb 20, 2020	10.40	11.00	10.40	10.90
1348	NYSE	BSIG	Wed, Feb 19, 2020	10.64	10.67	10.33	10.51
1347	NYSE	BSIG	Tue, Feb 18, 2020	10.24	10.70	10.17	10.64
1346	NYSE	BSIG	Fri, Feb 14, 2020	10.23	10.45	10.20	10.24
1345	NYSE	BSIG	Thu, Feb 13, 2020	10.18	10.43	10.02	10.30
1344	NYSE	BSIG	Wed, Feb 12, 2020	10.41	10.56	10.09	10.22
1343	NYSE	BSIG	Tue, Feb 11, 2020	10.16	10.46	10.08	10.36
1342	NYSE	BSIG	Mon, Feb 10, 2020	9.85	10.15	9.85	10.08
1341	NYSE	BSIG	Fri, Feb 7, 2020	10.34	10.46	9.88	9.95
1340	NYSE	BSIG	Thu, Feb 6, 2020	10.31	10.45	10.09	10.31
1339	NYSE	BSIG	Wed, Feb 5, 2020	10.11	10.55	10.09	10.13
1338	NYSE	BSIG	Tue, Feb 4, 2020	9.55	10.04	9.55	9.94
1337	NYSE	BSIG	Mon, Feb 3, 2020	9.24	9.52	9.20	9.39
1336	NYSE	BSIG	Fri, Jan 31, 2020	9.35	9.42	9.16	9.21
1335	NYSE	BSIG	Thu, Jan 30, 2020	9.35	9.49	9.26	9.43
1334	NYSE	BSIG	Wed, Jan 29, 2020	9.26	9.54	9.26	9.45
1333	NYSE	BSIG	Tue, Jan 28, 2020	9.26	9.39	9.22	9.27
1332	NYSE	BSIG	Mon, Jan 27, 2020	9.30	9.35	9.24	9.27
1331	NYSE	BSIG	Fri, Jan 24, 2020	9.71	9.74	9.39	9.50
1330	NYSE	BSIG	Thu, Jan 23, 2020	9.88	9.94	9.69	9.71
1329	NYSE	BSIG	Wed, Jan 22, 2020	10.03	10.12	9.90	10.00
1328	NYSE	BSIG	Tue, Jan 21, 2020	10.03	10.10	9.93	10.00
1327	NYSE	BSIG	Fri, Jan 17, 2020	10.30	10.36	10.14	10.17
1326	NYSE	BSIG	Thu, Jan 16, 2020	10.16	10.25	10.12	10.22
1325	NYSE	BSIG	Wed, Jan 15, 2020	9.95	10.11	9.95	10.07
1324	NYSE	BSIG	Tue, Jan 14, 2020	10.09	10.16	9.99	10.06
1323	NYSE	BSIG	Mon, Jan 13, 2020	10.03	10.18	9.99	10.18
1322	NYSE	BSIG	Fri, Jan 10, 2020	9.89	10.04	9.83	10.04
1321	NYSE	BSIG	Thu, Jan 9, 2020	9.86	9.91	9.75	9.89
1320	NYSE	BSIG	Wed, Jan 8, 2020	9.67	9.86	9.64	9.78
1319	NYSE	BSIG	Tue, Jan 7, 2020	9.45	9.68	9.34	9.58
1318	NYSE	BSIG	Mon, Jan 6, 2020	9.43	9.59	9.28	9.47
1317	NYSE	BSIG	Fri, Jan 3, 2020	9.64	9.77	9.53	9.55
1316	NYSE	BSIG	Thu, Jan 2, 2020	9.80	10.00	9.71	9.86
1315	NYSE	BSIG	Tue, Dec 31, 2019	10.57	10.66	10.19	10.22
1314	NYSE	BSIG	Mon, Dec 30, 2019	10.15	10.15	10.05	10.07
1313	NYSE	BSIG	Fri, Dec 27, 2019	10.25	10.26	10.09	10.11
1312	NYSE	BSIG	Thu, Dec 26, 2019	10.16	10.20	10.11	10.19
1311	NYSE	BSIG	Tue, Dec 24, 2019	10.14	10.19	10.08	10.09
1310	NYSE	BSIG	Mon, Dec 23, 2019	10.23	10.29	10.06	10.10
1309	NYSE	BSIG	Fri, Dec 20, 2019	10.16	10.21	10.06	10.20
1308	NYSE	BSIG	Thu, Dec 19, 2019	10.15	10.17	10.05	10.09
1307	NYSE	BSIG	Wed, Dec 18, 2019	10.11	10.21	10.05	10.06
1306	NYSE	BSIG	Tue, Dec 17, 2019	10.04	10.08	9.92	10.02
1305	NYSE	BSIG	Mon, Dec 16, 2019	10.28	10.54	9.98	10.02
1304	NYSE	BSIG	Fri, Dec 13, 2019	10.70	10.79	10.25	10.29
1303	NYSE	BSIG	Thu, Dec 12, 2019	10.24	10.89	10.24	10.79
1302	NYSE	BSIG	Wed, Dec 11, 2019	10.27	10.44	10.20	10.21
1301	NYSE	BSIG	Tue, Dec 10, 2019	10.05	10.37	10.00	10.26
1300	NYSE	BSIG	Mon, Dec 9, 2019	9.83	10.19	9.83	10.12
1299	NYSE	BSIG	Fri, Dec 6, 2019	9.74	9.96	9.70	9.91
1298	NYSE	BSIG	Thu, Dec 5, 2019	9.64	9.75	9.55	9.56
1297	NYSE	BSIG	Wed, Dec 4, 2019	9.50	9.58	9.46	9.55
1296	NYSE	BSIG	Tue, Dec 3, 2019	9.62	9.67	9.41	9.42
1295	NYSE	BSIG	Mon, Dec 2, 2019	9.71	9.83	9.65	9.73
1294	NYSE	BSIG	Fri, Nov 29, 2019	9.44	9.67	9.41	9.63
1293	NYSE	BSIG	Wed, Nov 27, 2019	9.52	9.61	9.35	9.40
1292	NYSE	BSIG	Tue, Nov 26, 2019	9.66	9.74	9.44	9.47
1291	NYSE	BSIG	Mon, Nov 25, 2019	9.67	9.74	9.59	9.71
1290	NYSE	BSIG	Fri, Nov 22, 2019	9.48	9.64	9.48	9.61
1289	NYSE	BSIG	Thu, Nov 21, 2019	9.51	9.53	9.34	9.45
1288	NYSE	BSIG	Wed, Nov 20, 2019	9.52	9.59	9.35	9.49
1287	NYSE	BSIG	Tue, Nov 19, 2019	9.63	9.71	9.44	9.62
1286	NYSE	BSIG	Mon, Nov 18, 2019	9.48	9.70	9.43	9.61
1285	NYSE	BSIG	Fri, Nov 15, 2019	9.52	9.55	9.39	9.48
1284	NYSE	BSIG	Thu, Nov 14, 2019	9.37	9.55	9.36	9.47
1283	NYSE	BSIG	Wed, Nov 13, 2019	9.83	9.88	9.45	9.47
1282	NYSE	BSIG	Tue, Nov 12, 2019	9.97	10.04	9.96	10.00
1281	NYSE	BSIG	Mon, Nov 11, 2019	10.16	10.16	9.95	10.00
1280	NYSE	BSIG	Fri, Nov 8, 2019	10.06	10.19	10.03	10.16
1279	NYSE	BSIG	Thu, Nov 7, 2019	10.16	10.31	10.06	10.10
1278	NYSE	BSIG	Wed, Nov 6, 2019	9.97	10.16	9.88	10.01
1277	NYSE	BSIG	Tue, Nov 5, 2019	10.39	10.43	9.63	10.03
1276	NYSE	BSIG	Mon, Nov 4, 2019	10.16	10.54	10.16	10.53
1275	NYSE	BSIG	Fri, Nov 1, 2019	9.88	10.17	9.88	10.05
1274	NYSE	BSIG	Thu, Oct 31, 2019	9.97	9.97	9.68	9.82
1273	NYSE	BSIG	Wed, Oct 30, 2019	9.77	10.12	9.72	10.02
1272	NYSE	BSIG	Tue, Oct 29, 2019	9.72	9.84	9.64	9.80
1271	NYSE	BSIG	Mon, Oct 28, 2019	9.51	9.73	9.51	9.69
1270	NYSE	BSIG	Fri, Oct 25, 2019	9.32	9.54	9.32	9.45
1269	NYSE	BSIG	Thu, Oct 24, 2019	9.45	9.53	9.35	9.38
1268	NYSE	BSIG	Wed, Oct 23, 2019	9.42	9.59	9.39	9.48
1267	NYSE	BSIG	Tue, Oct 22, 2019	9.69	9.72	9.47	9.49
1266	NYSE	BSIG	Mon, Oct 21, 2019	9.71	9.84	9.62	9.71
1265	NYSE	BSIG	Fri, Oct 18, 2019	9.41	9.59	9.41	9.54
1264	NYSE	BSIG	Thu, Oct 17, 2019	9.55	9.60	9.46	9.48
1263	NYSE	BSIG	Wed, Oct 16, 2019	9.43	9.55	9.42	9.48
1262	NYSE	BSIG	Tue, Oct 15, 2019	9.33	9.63	9.27	9.45
1261	NYSE	BSIG	Mon, Oct 14, 2019	9.28	9.39	9.22	9.27
1260	NYSE	BSIG	Fri, Oct 11, 2019	9.50	9.62	9.37	9.38
1259	NYSE	BSIG	Thu, Oct 10, 2019	9.13	9.35	9.09	9.27
1258	NYSE	BSIG	Wed, Oct 9, 2019	9.16	9.23	9.06	9.08
1257	NYSE	BSIG	Tue, Oct 8, 2019	9.27	9.31	9.05	9.07
1256	NYSE	BSIG	Mon, Oct 7, 2019	9.39	9.54	9.28	9.43
1255	NYSE	BSIG	Fri, Oct 4, 2019	9.27	9.52	9.25	9.51
1254	NYSE	BSIG	Thu, Oct 3, 2019	9.30	9.49	9.17	9.35
1253	NYSE	BSIG	Wed, Oct 2, 2019	9.35	9.45	9.24	9.34
1252	NYSE	BSIG	Tue, Oct 1, 2019	10.00	10.12	9.35	9.49
1251	NYSE	BSIG	Mon, Sep 30, 2019	9.98	10.00	9.83	9.91
1250	NYSE	BSIG	Fri, Sep 27, 2019	9.97	10.15	9.90	10.00
1249	NYSE	BSIG	Thu, Sep 26, 2019	10.05	10.12	9.96	9.98
1248	NYSE	BSIG	Wed, Sep 25, 2019	10.22	10.44	10.09	10.16
1247	NYSE	BSIG	Tue, Sep 24, 2019	10.40	10.48	10.25	10.28
1246	NYSE	BSIG	Mon, Sep 23, 2019	10.14	10.40	10.01	10.36
1245	NYSE	BSIG	Fri, Sep 20, 2019	10.55	10.78	10.24	10.24
1244	NYSE	BSIG	Thu, Sep 19, 2019	10.50	10.83	10.49	10.56
1243	NYSE	BSIG	Wed, Sep 18, 2019	10.47	10.68	10.41	10.54
1242	NYSE	BSIG	Tue, Sep 17, 2019	10.42	10.55	10.28	10.55
1241	NYSE	BSIG	Mon, Sep 16, 2019	10.66	10.77	10.47	10.54
1240	NYSE	BSIG	Fri, Sep 13, 2019	10.47	10.74	10.40	10.53
1239	NYSE	BSIG	Thu, Sep 12, 2019	10.05	10.43	9.99	10.37
1238	NYSE	BSIG	Wed, Sep 11, 2019	10.40	10.42	10.00	10.13
1237	NYSE	BSIG	Tue, Sep 10, 2019	10.18	10.52	10.07	10.34
1236	NYSE	BSIG	Mon, Sep 9, 2019	9.48	10.48	9.43	10.15
1235	NYSE	BSIG	Fri, Sep 6, 2019	9.50	9.61	9.33	9.35
1234	NYSE	BSIG	Thu, Sep 5, 2019	9.23	9.65	9.17	9.47
1233	NYSE	BSIG	Wed, Sep 4, 2019	9.17	9.26	9.05	9.06
1232	NYSE	BSIG	Tue, Sep 3, 2019	9.03	9.17	8.86	9.06
1231	NYSE	BSIG	Fri, Aug 30, 2019	9.13	9.23	9.00	9.09
1230	NYSE	BSIG	Thu, Aug 29, 2019	8.97	9.15	8.94	9.06
1229	NYSE	BSIG	Wed, Aug 28, 2019	8.74	9.05	8.62	8.85
1228	NYSE	BSIG	Tue, Aug 27, 2019	9.04	9.09	8.68	8.76
1227	NYSE	BSIG	Mon, Aug 26, 2019	8.99	9.14	8.91	8.95
1226	NYSE	BSIG	Fri, Aug 23, 2019	9.15	9.36	8.86	8.91
1225	NYSE	BSIG	Thu, Aug 22, 2019	9.33	9.47	9.27	9.29
1224	NYSE	BSIG	Wed, Aug 21, 2019	8.78	9.37	8.77	9.29
1223	NYSE	BSIG	Tue, Aug 20, 2019	8.64	8.78	8.57	8.71
1222	NYSE	BSIG	Mon, Aug 19, 2019	8.71	8.84	8.63	8.72
1221	NYSE	BSIG	Fri, Aug 16, 2019	8.45	8.69	8.45	8.59
1220	NYSE	BSIG	Thu, Aug 15, 2019	8.55	8.59	8.40	8.43
1219	NYSE	BSIG	Wed, Aug 14, 2019	8.70	8.74	8.52	8.53
1218	NYSE	BSIG	Tue, Aug 13, 2019	8.75	9.08	8.74	8.92
1217	NYSE	BSIG	Mon, Aug 12, 2019	8.72	8.86	8.67	8.83
1216	NYSE	BSIG	Fri, Aug 9, 2019	9.08	9.09	8.81	8.82
1215	NYSE	BSIG	Thu, Aug 8, 2019	8.98	9.21	8.94	9.00
1214	NYSE	BSIG	Wed, Aug 7, 2019	9.07	9.07	8.76	8.91
1213	NYSE	BSIG	Tue, Aug 6, 2019	9.38	9.49	9.05	9.20
1212	NYSE	BSIG	Mon, Aug 5, 2019	9.53	9.72	9.21	9.39
1211	NYSE	BSIG	Fri, Aug 2, 2019	9.81	9.92	9.51	9.74
1210	NYSE	BSIG	Thu, Aug 1, 2019	10.64	10.81	9.94	9.99
1209	NYSE	BSIG	Wed, Jul 31, 2019	10.92	11.00	10.67	10.70
1208	NYSE	BSIG	Tue, Jul 30, 2019	10.78	10.93	10.74	10.92
1207	NYSE	BSIG	Mon, Jul 29, 2019	11.10	11.16	10.86	10.90
1206	NYSE	BSIG	Fri, Jul 26, 2019	10.99	11.24	10.90	11.15
1205	NYSE	BSIG	Thu, Jul 25, 2019	11.19	11.22	10.94	10.99
1204	NYSE	BSIG	Wed, Jul 24, 2019	10.94	11.28	10.94	11.20
1203	NYSE	BSIG	Tue, Jul 23, 2019	10.92	11.14	10.87	11.04
1202	NYSE	BSIG	Mon, Jul 22, 2019	11.06	11.18	10.73	10.91
1201	NYSE	BSIG	Fri, Jul 19, 2019	11.25	11.43	11.13	11.13
1200	NYSE	BSIG	Thu, Jul 18, 2019	11.02	11.32	11.02	11.21
1199	NYSE	BSIG	Wed, Jul 17, 2019	11.81	11.81	10.91	11.09
1198	NYSE	BSIG	Tue, Jul 16, 2019	11.65	11.89	11.47	11.85
1197	NYSE	BSIG	Mon, Jul 15, 2019	11.51	11.60	11.34	11.57
1196	NYSE	BSIG	Fri, Jul 12, 2019	11.45	11.59	11.42	11.54
1195	NYSE	BSIG	Thu, Jul 11, 2019	11.62	11.62	11.40	11.49
1194	NYSE	BSIG	Wed, Jul 10, 2019	11.91	11.98	11.59	11.62
1193	NYSE	BSIG	Tue, Jul 9, 2019	11.86	11.97	11.66	11.95
1192	NYSE	BSIG	Mon, Jul 8, 2019	11.88	12.06	11.82	11.93
1191	NYSE	BSIG	Fri, Jul 5, 2019	11.84	11.98	11.76	11.96
1190	NYSE	BSIG	Wed, Jul 3, 2019	11.70	11.86	11.58	11.84
1189	NYSE	BSIG	Tue, Jul 2, 2019	11.65	11.72	11.55	11.68
1188	NYSE	BSIG	Mon, Jul 1, 2019	11.59	11.82	11.59	11.69
1187	NYSE	BSIG	Fri, Jun 28, 2019	11.21	11.50	11.21	11.41
1186	NYSE	BSIG	Thu, Jun 27, 2019	11.00	11.13	11.00	11.11
1185	NYSE	BSIG	Wed, Jun 26, 2019	10.89	10.98	10.82	10.97
1184	NYSE	BSIG	Tue, Jun 25, 2019	10.83	10.93	10.75	10.89
1183	NYSE	BSIG	Mon, Jun 24, 2019	10.87	10.94	10.56	10.83
1182	NYSE	BSIG	Fri, Jun 21, 2019	11.00	11.03	10.88	10.90
1181	NYSE	BSIG	Thu, Jun 20, 2019	11.14	11.20	11.01	11.04
1180	NYSE	BSIG	Wed, Jun 19, 2019	10.76	11.01	10.67	10.98
1179	NYSE	BSIG	Tue, Jun 18, 2019	10.76	11.01	10.74	10.75
1178	NYSE	BSIG	Mon, Jun 17, 2019	10.73	10.81	10.63	10.71
1177	NYSE	BSIG	Fri, Jun 14, 2019	11.00	11.00	10.74	10.74
1176	NYSE	BSIG	Thu, Jun 13, 2019	11.00	11.09	10.94	10.98
1175	NYSE	BSIG	Wed, Jun 12, 2019	11.00	11.15	10.98	10.94
1174	NYSE	BSIG	Tue, Jun 11, 2019	11.18	11.31	10.99	11.04
1173	NYSE	BSIG	Mon, Jun 10, 2019	11.06	11.27	11.06	11.11
1172	NYSE	BSIG	Fri, Jun 7, 2019	10.95	11.06	10.83	10.99
1171	NYSE	BSIG	Thu, Jun 6, 2019	10.84	10.94	10.62	10.91
1170	NYSE	BSIG	Wed, Jun 5, 2019	11.11	11.12	10.84	10.88
1169	NYSE	BSIG	Tue, Jun 4, 2019	11.19	11.30	11.03	11.11
1168	NYSE	BSIG	Mon, Jun 3, 2019	10.69	12.12	10.67	11.09
1167	NYSE	BSIG	Fri, May 31, 2019	10.97	11.04	10.73	10.74
1166	NYSE	BSIG	Thu, May 30, 2019	11.45	11.60	11.11	11.13
1165	NYSE	BSIG	Wed, May 29, 2019	11.65	11.65	11.32	11.43
1164	NYSE	BSIG	Tue, May 28, 2019	11.67	11.81	11.65	11.71
1163	NYSE	BSIG	Fri, May 24, 2019	11.56	11.75	11.53	11.71
1162	NYSE	BSIG	Thu, May 23, 2019	11.60	11.66	11.40	11.52
1161	NYSE	BSIG	Wed, May 22, 2019	11.90	11.93	11.71	11.73
1160	NYSE	BSIG	Tue, May 21, 2019	11.92	12.10	11.92	11.95
1159	NYSE	BSIG	Mon, May 20, 2019	12.00	12.02	11.84	11.88
1158	NYSE	BSIG	Fri, May 17, 2019	12.16	12.39	12.11	12.11
1157	NYSE	BSIG	Thu, May 16, 2019	12.16	12.41	12.08	12.30
1156	NYSE	BSIG	Wed, May 15, 2019	12.41	12.42	12.06	12.19
1155	NYSE	BSIG	Tue, May 14, 2019	12.43	12.69	12.41	12.45
1154	NYSE	BSIG	Mon, May 13, 2019	13.34	13.34	12.34	12.41
1153	NYSE	BSIG	Fri, May 10, 2019	13.54	13.65	13.42	13.60
1152	NYSE	BSIG	Thu, May 9, 2019	13.67	13.72	13.52	13.63
1151	NYSE	BSIG	Wed, May 8, 2019	13.82	13.89	13.69	13.80
1150	NYSE	BSIG	Tue, May 7, 2019	13.69	13.89	13.69	13.82
1149	NYSE	BSIG	Mon, May 6, 2019	13.82	13.99	13.66	13.88
1148	NYSE	BSIG	Fri, May 3, 2019	13.84	14.20	13.62	14.05
1147	NYSE	BSIG	Thu, May 2, 2019	14.05	14.45	13.86	13.99
1146	NYSE	BSIG	Wed, May 1, 2019	14.67	14.76	14.49	14.54
1145	NYSE	BSIG	Tue, Apr 30, 2019	14.82	14.87	14.57	14.66
1144	NYSE	BSIG	Mon, Apr 29, 2019	14.63	14.82	14.63	14.80
1143	NYSE	BSIG	Fri, Apr 26, 2019	14.57	14.67	14.43	14.67
1142	NYSE	BSIG	Thu, Apr 25, 2019	14.56	14.64	14.32	14.59
1141	NYSE	BSIG	Wed, Apr 24, 2019	14.69	14.72	14.53	14.59
1140	NYSE	BSIG	Tue, Apr 23, 2019	14.48	14.77	14.44	14.69
1139	NYSE	BSIG	Mon, Apr 22, 2019	14.48	14.55	14.39	14.45
1138	NYSE	BSIG	Thu, Apr 18, 2019	14.47	14.55	14.40	14.54
1137	NYSE	BSIG	Wed, Apr 17, 2019	14.51	14.62	14.47	14.55
1136	NYSE	BSIG	Tue, Apr 16, 2019	14.45	14.53	14.37	14.50
1135	NYSE	BSIG	Mon, Apr 15, 2019	14.53	14.64	14.32	14.40
1134	NYSE	BSIG	Fri, Apr 12, 2019	14.10	14.61	14.10	14.54
1133	NYSE	BSIG	Thu, Apr 11, 2019	14.45	14.64	14.34	14.60
1132	NYSE	BSIG	Wed, Apr 10, 2019	13.97	14.33	13.92	14.32
1131	NYSE	BSIG	Tue, Apr 9, 2019	14.02	14.02	13.78	13.97
1130	NYSE	BSIG	Mon, Apr 8, 2019	13.99	14.05	13.89	14.04
1129	NYSE	BSIG	Fri, Apr 5, 2019	14.02	14.07	13.88	14.05
1128	NYSE	BSIG	Thu, Apr 4, 2019	13.86	14.01	13.83	14.01
1127	NYSE	BSIG	Wed, Apr 3, 2019	13.83	13.94	13.76	13.85
1126	NYSE	BSIG	Tue, Apr 2, 2019	13.81	13.84	13.64	13.72
1125	NYSE	BSIG	Mon, Apr 1, 2019	13.63	13.82	13.54	13.82
1124	NYSE	BSIG	Fri, Mar 29, 2019	13.41	13.57	13.31	13.56
1123	NYSE	BSIG	Thu, Mar 28, 2019	12.99	13.31	12.99	13.30
1122	NYSE	BSIG	Wed, Mar 27, 2019	12.96	13.15	12.86	13.00
1121	NYSE	BSIG	Tue, Mar 26, 2019	12.70	13.06	12.70	12.95
1120	NYSE	BSIG	Mon, Mar 25, 2019	12.56	12.76	12.51	12.63
1119	NYSE	BSIG	Fri, Mar 22, 2019	13.07	13.12	12.45	12.54
1118	NYSE	BSIG	Thu, Mar 21, 2019	13.25	13.37	13.17	13.24
1117	NYSE	BSIG	Wed, Mar 20, 2019	13.59	13.63	13.29	13.32
1116	NYSE	BSIG	Tue, Mar 19, 2019	13.93	14.10	13.61	13.62
1115	NYSE	BSIG	Mon, Mar 18, 2019	13.43	13.84	13.43	13.83
1114	NYSE	BSIG	Fri, Mar 15, 2019	13.49	13.52	13.36	13.42
1113	NYSE	BSIG	Thu, Mar 14, 2019	13.68	13.79	13.50	13.53
1112	NYSE	BSIG	Wed, Mar 13, 2019	13.69	13.89	13.62	13.66
1111	NYSE	BSIG	Tue, Mar 12, 2019	13.75	13.77	13.59	13.68
1110	NYSE	BSIG	Mon, Mar 11, 2019	13.66	13.94	13.55	13.71
1109	NYSE	BSIG	Fri, Mar 8, 2019	13.59	13.67	13.52	13.56
1108	NYSE	BSIG	Thu, Mar 7, 2019	13.92	13.94	13.60	13.62
1107	NYSE	BSIG	Wed, Mar 6, 2019	14.20	14.21	13.91	13.95
1106	NYSE	BSIG	Tue, Mar 5, 2019	14.29	14.29	14.03	14.20
1105	NYSE	BSIG	Mon, Mar 4, 2019	14.21	14.37	14.09	14.19
1104	NYSE	BSIG	Fri, Mar 1, 2019	14.22	14.39	14.04	14.14
1103	NYSE	BSIG	Thu, Feb 28, 2019	14.42	14.57	14.14	14.15
1102	NYSE	BSIG	Wed, Feb 27, 2019	14.14	14.28	14.11	14.25
1101	NYSE	BSIG	Tue, Feb 26, 2019	14.23	14.28	14.02	14.16
1100	NYSE	BSIG	Mon, Feb 25, 2019	14.25	14.54	14.19	14.19
1099	NYSE	BSIG	Fri, Feb 22, 2019	14.00	14.08	13.90	14.03
1098	NYSE	BSIG	Thu, Feb 21, 2019	13.94	14.10	13.77	13.97
1097	NYSE	BSIG	Wed, Feb 20, 2019	13.77	13.90	13.70	13.89
1096	NYSE	BSIG	Tue, Feb 19, 2019	13.78	13.89	13.76	13.77
1095	NYSE	BSIG	Fri, Feb 15, 2019	13.90	14.11	13.80	13.86
1094	NYSE	BSIG	Thu, Feb 14, 2019	14.19	14.29	13.86	13.87
1093	NYSE	BSIG	Wed, Feb 13, 2019	14.09	14.31	14.04	14.20
1092	NYSE	BSIG	Tue, Feb 12, 2019	13.63	14.11	13.63	14.07
1091	NYSE	BSIG	Mon, Feb 11, 2019	13.44	13.59	13.34	13.57
1090	NYSE	BSIG	Fri, Feb 8, 2019	12.99	13.37	12.95	13.36
1089	NYSE	BSIG	Thu, Feb 7, 2019	12.20	13.23	12.01	12.86
1088	NYSE	BSIG	Wed, Feb 6, 2019	12.42	12.68	12.29	12.32
1087	NYSE	BSIG	Tue, Feb 5, 2019	12.53	12.56	12.37	12.40
1086	NYSE	BSIG	Mon, Feb 4, 2019	12.45	12.56	12.37	12.50
1085	NYSE	BSIG	Fri, Feb 1, 2019	12.40	12.62	12.40	12.44
1084	NYSE	BSIG	Thu, Jan 31, 2019	12.27	12.51	12.02	12.37
1083	NYSE	BSIG	Wed, Jan 30, 2019	12.56	12.57	12.29	12.38
1082	NYSE	BSIG	Tue, Jan 29, 2019	12.42	12.52	12.23	12.46
1081	NYSE	BSIG	Mon, Jan 28, 2019	12.32	12.61	12.27	12.36
1080	NYSE	BSIG	Fri, Jan 25, 2019	12.34	12.44	12.26	12.37
1079	NYSE	BSIG	Thu, Jan 24, 2019	12.22	12.53	12.22	12.33
1078	NYSE	BSIG	Wed, Jan 23, 2019	12.15	12.31	12.09	12.23
1077	NYSE	BSIG	Tue, Jan 22, 2019	11.78	12.08	11.78	12.04
1076	NYSE	BSIG	Fri, Jan 18, 2019	11.66	11.90	11.66	11.89
1075	NYSE	BSIG	Thu, Jan 17, 2019	11.57	11.76	11.48	11.60
1074	NYSE	BSIG	Wed, Jan 16, 2019	11.38	11.84	11.38	11.72
1073	NYSE	BSIG	Tue, Jan 15, 2019	11.20	11.37	11.12	11.36
1072	NYSE	BSIG	Mon, Jan 14, 2019	11.16	11.48	10.98	11.27
1071	NYSE	BSIG	Fri, Jan 11, 2019	11.25	11.53	10.97	11.33
1070	NYSE	BSIG	Thu, Jan 10, 2019	11.02	11.47	11.01	11.40
1069	NYSE	BSIG	Wed, Jan 9, 2019	11.09	11.32	10.65	11.10
1068	NYSE	BSIG	Tue, Jan 8, 2019	11.55	11.59	11.24	11.26
1067	NYSE	BSIG	Mon, Jan 7, 2019	11.21	11.60	11.16	11.46
1066	NYSE	BSIG	Fri, Jan 4, 2019	11.21	11.57	11.05	11.27
1065	NYSE	BSIG	Thu, Jan 3, 2019	11.09	11.40	11.00	11.14
1064	NYSE	BSIG	Wed, Jan 2, 2019	10.51	11.21	10.50	11.16
1063	NYSE	BSIG	Mon, Dec 31, 2018	10.57	10.93	10.50	10.68
1062	NYSE	BSIG	Fri, Dec 28, 2018	10.62	10.75	10.51	10.52
1061	NYSE	BSIG	Thu, Dec 27, 2018	10.29	10.68	10.28	10.56
1060	NYSE	BSIG	Wed, Dec 26, 2018	10.20	10.48	10.04	10.48
1059	NYSE	BSIG	Mon, Dec 24, 2018	10.07	10.43	10.05	10.13
1058	NYSE	BSIG	Fri, Dec 21, 2018	10.34	10.48	10.11	10.13
1057	NYSE	BSIG	Thu, Dec 20, 2018	10.51	10.68	10.31	10.36
1056	NYSE	BSIG	Wed, Dec 19, 2018	10.75	10.95	10.48	10.53
1055	NYSE	BSIG	Tue, Dec 18, 2018	10.88	11.04	10.70	10.81
1054	NYSE	BSIG	Mon, Dec 17, 2018	11.00	11.13	10.74	10.82
1053	NYSE	BSIG	Fri, Dec 14, 2018	11.25	11.42	10.97	11.01
1052	NYSE	BSIG	Thu, Dec 13, 2018	11.57	11.63	11.29	11.36
1051	NYSE	BSIG	Wed, Dec 12, 2018	11.53	11.82	11.41	11.50
1050	NYSE	BSIG	Tue, Dec 11, 2018	11.52	11.76	11.31	11.33
1049	NYSE	BSIG	Mon, Dec 10, 2018	11.70	11.75	11.13	11.36
1048	NYSE	BSIG	Fri, Dec 7, 2018	11.95	12.11	11.66	11.77
1047	NYSE	BSIG	Thu, Dec 6, 2018	12.44	12.45	11.81	12.00
1046	NYSE	BSIG	Tue, Dec 4, 2018	13.26	13.26	12.52	12.68
1045	NYSE	BSIG	Mon, Dec 3, 2018	13.31	13.44	13.13	13.29
1044	NYSE	BSIG	Fri, Nov 30, 2018	13.04	13.17	13.00	13.17
1043	NYSE	BSIG	Thu, Nov 29, 2018	12.95	13.15	12.93	13.06
1042	NYSE	BSIG	Wed, Nov 28, 2018	12.73	13.06	12.61	13.05
1041	NYSE	BSIG	Tue, Nov 27, 2018	12.87	12.93	12.61	12.66
1040	NYSE	BSIG	Mon, Nov 26, 2018	13.05	13.29	12.92	12.98
1039	NYSE	BSIG	Fri, Nov 23, 2018	12.65	13.10	12.65	12.96
1038	NYSE	BSIG	Wed, Nov 21, 2018	12.68	12.99	12.62	12.89
1037	NYSE	BSIG	Tue, Nov 20, 2018	12.69	12.82	12.45	12.55
1036	NYSE	BSIG	Mon, Nov 19, 2018	13.01	13.36	12.71	12.80
1035	NYSE	BSIG	Fri, Nov 16, 2018	12.72	12.85	12.55	12.76
1034	NYSE	BSIG	Thu, Nov 15, 2018	12.64	12.83	12.41	12.80
1033	NYSE	BSIG	Wed, Nov 14, 2018	13.00	13.00	12.66	12.80
1032	NYSE	BSIG	Tue, Nov 13, 2018	12.93	13.06	12.78	12.83
1031	NYSE	BSIG	Mon, Nov 12, 2018	12.93	13.00	12.81	12.83
1030	NYSE	BSIG	Fri, Nov 9, 2018	12.91	13.02	12.58	12.89
1029	NYSE	BSIG	Thu, Nov 8, 2018	13.16	13.26	12.93	12.98
1028	NYSE	BSIG	Wed, Nov 7, 2018	12.98	13.28	12.94	13.22
1027	NYSE	BSIG	Tue, Nov 6, 2018	12.78	13.03	12.71	12.96
1026	NYSE	BSIG	Mon, Nov 5, 2018	12.20	12.78	12.20	12.76
1025	NYSE	BSIG	Fri, Nov 2, 2018	12.39	12.70	12.05	12.10
1024	NYSE	BSIG	Thu, Nov 1, 2018	11.49	12.84	11.49	12.40
1023	NYSE	BSIG	Wed, Oct 31, 2018	11.54	11.70	11.34	11.40
1022	NYSE	BSIG	Tue, Oct 30, 2018	11.46	11.48	11.23	11.38
1021	NYSE	BSIG	Mon, Oct 29, 2018	11.49	11.62	11.35	11.43
1020	NYSE	BSIG	Fri, Oct 26, 2018	11.35	11.46	11.15	11.32
1019	NYSE	BSIG	Thu, Oct 25, 2018	11.24	11.50	11.19	11.45
1018	NYSE	BSIG	Wed, Oct 24, 2018	11.62	11.74	11.15	11.16
1017	NYSE	BSIG	Tue, Oct 23, 2018	11.59	11.75	11.44	11.67
1016	NYSE	BSIG	Mon, Oct 22, 2018	11.98	12.00	11.70	11.81
1015	NYSE	BSIG	Fri, Oct 19, 2018	11.97	12.15	11.88	11.94
1014	NYSE	BSIG	Thu, Oct 18, 2018	12.35	12.38	11.98	12.00
1013	NYSE	BSIG	Wed, Oct 17, 2018	12.28	12.45	12.16	12.40
1012	NYSE	BSIG	Tue, Oct 16, 2018	12.32	12.44	12.07	12.39
1011	NYSE	BSIG	Mon, Oct 15, 2018	12.10	12.38	12.08	12.28
1010	NYSE	BSIG	Fri, Oct 12, 2018	12.24	12.30	11.98	12.15
1009	NYSE	BSIG	Thu, Oct 11, 2018	12.52	12.64	12.12	12.14
1008	NYSE	BSIG	Wed, Oct 10, 2018	12.84	13.09	12.51	12.52
1007	NYSE	BSIG	Tue, Oct 9, 2018	13.01	13.01	12.72	12.85
1006	NYSE	BSIG	Mon, Oct 8, 2018	12.54	12.95	12.42	12.93
1005	NYSE	BSIG	Fri, Oct 5, 2018	12.17	12.53	12.11	12.50
1004	NYSE	BSIG	Thu, Oct 4, 2018	12.19	12.32	12.08	12.15
1003	NYSE	BSIG	Wed, Oct 3, 2018	12.21	12.39	12.17	12.28
1002	NYSE	BSIG	Tue, Oct 2, 2018	12.22	12.34	12.04	12.15
1001	NYSE	BSIG	Mon, Oct 1, 2018	12.42	12.53	12.30	12.30
1000	NYSE	BSIG	Fri, Sep 28, 2018	12.38	12.45	12.27	12.40
999	NYSE	BSIG	Thu, Sep 27, 2018	12.65	12.65	12.37	12.46
998	NYSE	BSIG	Wed, Sep 26, 2018	12.56	12.65	12.52	12.58
997	NYSE	BSIG	Tue, Sep 25, 2018	12.76	12.79	12.56	12.60
996	NYSE	BSIG	Mon, Sep 24, 2018	12.92	12.94	12.65	12.72
995	NYSE	BSIG	Fri, Sep 21, 2018	12.91	12.99	12.87	12.98
994	NYSE	BSIG	Thu, Sep 20, 2018	12.88	13.04	12.87	12.91
993	NYSE	BSIG	Wed, Sep 19, 2018	12.70	12.95	12.70	12.85
992	NYSE	BSIG	Tue, Sep 18, 2018	12.59	12.76	12.59	12.70
991	NYSE	BSIG	Mon, Sep 17, 2018	12.64	12.72	12.60	12.65
990	NYSE	BSIG	Fri, Sep 14, 2018	12.45	12.75	12.45	12.65
989	NYSE	BSIG	Thu, Sep 13, 2018	12.48	12.55	12.46	12.53
988	NYSE	BSIG	Wed, Sep 12, 2018	12.42	12.61	12.42	12.41
987	NYSE	BSIG	Tue, Sep 11, 2018	12.57	12.61	12.39	12.49
986	NYSE	BSIG	Mon, Sep 10, 2018	12.68	12.87	12.63	12.65
985	NYSE	BSIG	Fri, Sep 7, 2018	12.55	12.67	12.54	12.66
984	NYSE	BSIG	Thu, Sep 6, 2018	12.68	12.74	12.57	12.63
983	NYSE	BSIG	Wed, Sep 5, 2018	12.68	12.77	12.60	12.73
982	NYSE	BSIG	Tue, Sep 4, 2018	12.65	12.75	12.59	12.72
981	NYSE	BSIG	Fri, Aug 31, 2018	12.56	12.71	12.46	12.69
980	NYSE	BSIG	Thu, Aug 30, 2018	12.84	12.99	12.61	12.64
979	NYSE	BSIG	Wed, Aug 29, 2018	12.75	12.99	12.62	12.94
978	NYSE	BSIG	Tue, Aug 28, 2018	12.76	12.99	12.70	12.71
977	NYSE	BSIG	Mon, Aug 27, 2018	12.48	12.84	12.40	12.76
976	NYSE	BSIG	Fri, Aug 24, 2018	12.49	12.59	12.35	12.50
975	NYSE	BSIG	Thu, Aug 23, 2018	12.65	12.73	12.41	12.44
974	NYSE	BSIG	Wed, Aug 22, 2018	12.60	12.73	12.55	12.72
973	NYSE	BSIG	Tue, Aug 21, 2018	12.54	12.80	12.53	12.71
972	NYSE	BSIG	Mon, Aug 20, 2018	12.54	12.67	12.44	12.57
971	NYSE	BSIG	Fri, Aug 17, 2018	12.58	12.75	12.43	12.54
970	NYSE	BSIG	Thu, Aug 16, 2018	12.56	12.88	12.56	12.58
969	NYSE	BSIG	Wed, Aug 15, 2018	12.61	12.76	12.44	12.59
968	NYSE	BSIG	Tue, Aug 14, 2018	12.38	12.69	12.38	12.68
967	NYSE	BSIG	Mon, Aug 13, 2018	12.45	12.50	12.36	12.39
966	NYSE	BSIG	Fri, Aug 10, 2018	12.32	12.53	12.22	12.46
965	NYSE	BSIG	Thu, Aug 9, 2018	12.35	12.53	12.34	12.47
964	NYSE	BSIG	Wed, Aug 8, 2018	12.58	12.67	12.42	12.43
963	NYSE	BSIG	Tue, Aug 7, 2018	12.37	12.76	12.37	12.54
962	NYSE	BSIG	Mon, Aug 6, 2018	12.17	12.44	11.89	12.38
961	NYSE	BSIG	Fri, Aug 3, 2018	12.39	12.56	12.22	12.27
960	NYSE	BSIG	Thu, Aug 2, 2018	13.60	13.60	12.36	12.49
959	NYSE	BSIG	Wed, Aug 1, 2018	14.20	14.25	13.48	13.80
958	NYSE	BSIG	Tue, Jul 31, 2018	14.27	14.37	14.17	14.25
957	NYSE	BSIG	Mon, Jul 30, 2018	14.05	14.19	13.99	14.14
956	NYSE	BSIG	Fri, Jul 27, 2018	14.05	14.17	14.00	14.06
955	NYSE	BSIG	Thu, Jul 26, 2018	14.08	14.24	14.03	14.08
954	NYSE	BSIG	Wed, Jul 25, 2018	14.05	14.18	14.05	14.08
953	NYSE	BSIG	Tue, Jul 24, 2018	14.07	14.27	14.06	14.11
952	NYSE	BSIG	Mon, Jul 23, 2018	13.77	14.14	13.77	14.00
951	NYSE	BSIG	Fri, Jul 20, 2018	13.90	13.99	13.79	13.79
950	NYSE	BSIG	Thu, Jul 19, 2018	13.98	14.06	13.91	13.94
949	NYSE	BSIG	Wed, Jul 18, 2018	13.82	14.04	13.82	13.99
948	NYSE	BSIG	Tue, Jul 17, 2018	13.74	13.99	13.74	13.88
947	NYSE	BSIG	Mon, Jul 16, 2018	13.59	13.78	13.46	13.75
946	NYSE	BSIG	Fri, Jul 13, 2018	13.63	13.92	13.59	13.61
945	NYSE	BSIG	Thu, Jul 12, 2018	14.02	14.08	13.56	13.74
944	NYSE	BSIG	Wed, Jul 11, 2018	14.49	14.62	14.04	14.05
943	NYSE	BSIG	Tue, Jul 10, 2018	14.66	14.73	14.60	14.67
942	NYSE	BSIG	Mon, Jul 9, 2018	14.52	14.70	14.51	14.65
941	NYSE	BSIG	Fri, Jul 6, 2018	14.59	14.62	14.45	14.51
940	NYSE	BSIG	Thu, Jul 5, 2018	14.55	14.64	14.41	14.64
939	NYSE	BSIG	Tue, Jul 3, 2018	14.44	14.56	14.43	14.44
938	NYSE	BSIG	Mon, Jul 2, 2018	14.08	14.43	14.08	14.39
937	NYSE	BSIG	Fri, Jun 29, 2018	14.42	14.56	14.26	14.26
936	NYSE	BSIG	Thu, Jun 28, 2018	14.44	14.60	14.34	14.34
935	NYSE	BSIG	Wed, Jun 27, 2018	14.58	14.63	14.43	14.48
934	NYSE	BSIG	Tue, Jun 26, 2018	14.80	14.83	14.57	14.62
933	NYSE	BSIG	Mon, Jun 25, 2018	15.13	15.13	14.61	14.81
932	NYSE	BSIG	Fri, Jun 22, 2018	15.23	15.40	15.09	15.17
931	NYSE	BSIG	Thu, Jun 21, 2018	15.40	15.40	15.01	15.07
930	NYSE	BSIG	Wed, Jun 20, 2018	15.79	15.79	15.46	15.49
929	NYSE	BSIG	Tue, Jun 19, 2018	15.60	15.67	15.51	15.65
928	NYSE	BSIG	Mon, Jun 18, 2018	16.08	16.08	15.69	15.75
927	NYSE	BSIG	Fri, Jun 15, 2018	16.05	16.31	15.98	16.27
926	NYSE	BSIG	Thu, Jun 14, 2018	16.03	16.21	15.94	16.19
925	NYSE	BSIG	Wed, Jun 13, 2018	16.06	16.15	15.93	15.94
924	NYSE	BSIG	Tue, Jun 12, 2018	16.23	16.30	16.01	16.04
923	NYSE	BSIG	Mon, Jun 11, 2018	15.92	16.34	15.89	16.24
922	NYSE	BSIG	Fri, Jun 8, 2018	15.72	15.86	15.57	15.84
921	NYSE	BSIG	Thu, Jun 7, 2018	15.73	15.81	15.57	15.71
920	NYSE	BSIG	Wed, Jun 6, 2018	15.62	15.78	15.61	15.75
919	NYSE	BSIG	Tue, Jun 5, 2018	15.82	15.88	15.56	15.64
918	NYSE	BSIG	Mon, Jun 4, 2018	15.84	15.96	15.79	15.90
917	NYSE	BSIG	Fri, Jun 1, 2018	15.68	15.85	15.66	15.80
916	NYSE	BSIG	Thu, May 31, 2018	15.48	15.63	15.39	15.51
915	NYSE	BSIG	Wed, May 30, 2018	15.32	15.56	15.32	15.49
914	NYSE	BSIG	Tue, May 29, 2018	15.39	15.45	14.93	15.22
913	NYSE	BSIG	Fri, May 25, 2018	15.36	15.60	15.33	15.55
912	NYSE	BSIG	Thu, May 24, 2018	15.40	15.53	15.29	15.46
911	NYSE	BSIG	Wed, May 23, 2018	15.66	15.66	15.37	15.49
910	NYSE	BSIG	Tue, May 22, 2018	15.61	15.77	15.56	15.70
909	NYSE	BSIG	Mon, May 21, 2018	15.60	15.76	15.46	15.58
908	NYSE	BSIG	Fri, May 18, 2018	15.74	15.74	15.55	15.59
907	NYSE	BSIG	Thu, May 17, 2018	15.49	15.69	15.43	15.66
906	NYSE	BSIG	Wed, May 16, 2018	15.53	15.62	15.39	15.52
905	NYSE	BSIG	Tue, May 15, 2018	15.38	15.54	15.35	15.48
904	NYSE	BSIG	Mon, May 14, 2018	15.62	15.77	15.49	15.50
903	NYSE	BSIG	Fri, May 11, 2018	15.58	15.69	15.55	15.66
902	NYSE	BSIG	Thu, May 10, 2018	15.49	15.78	15.49	15.60
901	NYSE	BSIG	Wed, May 9, 2018	15.45	15.59	15.32	15.49
900	NYSE	BSIG	Tue, May 8, 2018	15.41	15.57	15.30	15.37
899	NYSE	BSIG	Mon, May 7, 2018	15.47	15.50	15.18	15.44
898	NYSE	BSIG	Fri, May 4, 2018	15.02	15.46	14.86	15.38
897	NYSE	BSIG	Thu, May 3, 2018	14.79	15.39	14.79	15.04
896	NYSE	BSIG	Wed, May 2, 2018	15.03	15.04	14.73	14.74
895	NYSE	BSIG	Tue, May 1, 2018	15.20	15.20	14.95	15.06
894	NYSE	BSIG	Mon, Apr 30, 2018	15.38	15.50	15.16	15.17
893	NYSE	BSIG	Fri, Apr 27, 2018	15.15	15.18	14.93	15.01
892	NYSE	BSIG	Thu, Apr 26, 2018	14.91	15.28	14.73	15.21
891	NYSE	BSIG	Wed, Apr 25, 2018	14.85	15.06	14.72	14.91
890	NYSE	BSIG	Tue, Apr 24, 2018	15.00	15.14	14.82	14.88
889	NYSE	BSIG	Mon, Apr 23, 2018	15.03	15.03	14.85	14.92
888	NYSE	BSIG	Fri, Apr 20, 2018	15.02	15.06	14.83	14.91
887	NYSE	BSIG	Thu, Apr 19, 2018	15.04	15.18	14.98	15.04
886	NYSE	BSIG	Wed, Apr 18, 2018	15.03	15.18	14.97	15.02
885	NYSE	BSIG	Tue, Apr 17, 2018	14.84	15.03	14.74	14.96
884	NYSE	BSIG	Mon, Apr 16, 2018	14.65	14.79	14.58	14.68
883	NYSE	BSIG	Fri, Apr 13, 2018	14.89	14.98	14.56	14.60
882	NYSE	BSIG	Thu, Apr 12, 2018	14.77	15.04	14.77	14.89
881	NYSE	BSIG	Wed, Apr 11, 2018	14.79	14.94	14.73	14.81
880	NYSE	BSIG	Tue, Apr 10, 2018	15.06	15.08	14.93	14.95
879	NYSE	BSIG	Mon, Apr 9, 2018	14.92	15.12	14.70	14.84
878	NYSE	BSIG	Fri, Apr 6, 2018	15.19	15.31	14.73	14.84
877	NYSE	BSIG	Thu, Apr 5, 2018	15.53	15.66	15.29	15.35
876	NYSE	BSIG	Wed, Apr 4, 2018	15.09	15.57	15.08	15.53
875	NYSE	BSIG	Tue, Apr 3, 2018	15.11	15.36	15.09	15.27
874	NYSE	BSIG	Mon, Apr 2, 2018	15.74	15.91	14.98	15.07
873	NYSE	BSIG	Thu, Mar 29, 2018	15.56	15.84	15.45	15.76
872	NYSE	BSIG	Wed, Mar 28, 2018	15.64	15.82	15.47	15.52
871	NYSE	BSIG	Tue, Mar 27, 2018	15.85	15.93	15.64	15.68
870	NYSE	BSIG	Fri, Mar 23, 2018	15.50	15.57	15.30	15.35
869	NYSE	BSIG	Thu, Mar 22, 2018	15.71	15.80	15.46	15.50
868	NYSE	BSIG	Wed, Mar 21, 2018	15.72	16.02	15.69	15.87
867	NYSE	BSIG	Tue, Mar 20, 2018	15.79	15.80	15.60	15.70
866	NYSE	BSIG	Mon, Mar 19, 2018	15.73	15.75	15.42	15.65
865	NYSE	BSIG	Fri, Mar 16, 2018	15.72	15.90	15.58	15.75
864	NYSE	BSIG	Thu, Mar 15, 2018	15.86	15.86	15.57	15.67
863	NYSE	BSIG	Wed, Mar 14, 2018	16.02	16.07	15.81	15.87
862	NYSE	BSIG	Tue, Mar 13, 2018	16.07	16.19	15.85	15.92
861	NYSE	BSIG	Mon, Mar 12, 2018	16.04	16.08	15.86	16.02
860	NYSE	BSIG	Fri, Mar 9, 2018	15.50	15.99	15.48	15.95
859	NYSE	BSIG	Thu, Mar 8, 2018	15.43	15.45	15.20	15.44
858	NYSE	BSIG	Wed, Mar 7, 2018	15.09	15.39	15.00	15.36
857	NYSE	BSIG	Tue, Mar 6, 2018	15.06	15.28	14.96	15.21
856	NYSE	BSIG	Mon, Mar 5, 2018	14.89	15.04	14.76	14.96
855	NYSE	BSIG	Fri, Mar 2, 2018	14.84	15.05	14.52	15.02
854	NYSE	BSIG	Thu, Mar 1, 2018	15.29	15.36	14.82	14.94
853	NYSE	BSIG	Wed, Feb 28, 2018	15.76	15.85	15.32	15.33
852	NYSE	BSIG	Tue, Feb 27, 2018	15.74	15.96	15.66	15.68
851	NYSE	BSIG	Mon, Feb 26, 2018	15.70	15.84	15.56	15.77
850	NYSE	BSIG	Fri, Feb 23, 2018	15.61	15.78	15.50	15.59
849	NYSE	BSIG	Thu, Feb 22, 2018	15.77	15.87	15.49	15.50
848	NYSE	BSIG	Wed, Feb 21, 2018	15.61	16.05	15.61	15.69
847	NYSE	BSIG	Tue, Feb 20, 2018	15.74	15.86	15.47	15.57
846	NYSE	BSIG	Fri, Feb 16, 2018	15.68	15.94	15.64	15.78
845	NYSE	BSIG	Thu, Feb 15, 2018	16.20	16.20	15.62	15.70
844	NYSE	BSIG	Wed, Feb 14, 2018	15.62	16.04	15.35	16.01
843	NYSE	BSIG	Tue, Feb 13, 2018	15.44	15.80	15.40	15.77
842	NYSE	BSIG	Mon, Feb 12, 2018	15.45	15.70	15.40	15.51
841	NYSE	BSIG	Fri, Feb 9, 2018	15.87	15.91	15.01	15.37
840	NYSE	BSIG	Thu, Feb 8, 2018	16.50	16.57	15.69	15.69
839	NYSE	BSIG	Wed, Feb 7, 2018	16.47	16.72	16.40	16.51
838	NYSE	BSIG	Tue, Feb 6, 2018	16.00	16.57	15.96	16.55
837	NYSE	BSIG	Mon, Feb 5, 2018	17.30	17.40	16.15	16.40
836	NYSE	BSIG	Fri, Feb 2, 2018	17.57	17.73	17.41	17.50
835	NYSE	BSIG	Thu, Feb 1, 2018	18.00	18.00	17.03	17.66
834	NYSE	BSIG	Wed, Jan 31, 2018	18.04	18.04	17.49	17.89
833	NYSE	BSIG	Tue, Jan 30, 2018	18.00	18.15	17.84	17.96
832	NYSE	BSIG	Mon, Jan 29, 2018	18.30	18.37	18.15	18.19
831	NYSE	BSIG	Fri, Jan 26, 2018	18.24	18.35	18.03	18.31
830	NYSE	BSIG	Thu, Jan 25, 2018	18.49	18.54	18.09	18.17
829	NYSE	BSIG	Wed, Jan 24, 2018	18.51	18.61	18.31	18.40
828	NYSE	BSIG	Tue, Jan 23, 2018	18.41	18.58	18.35	18.44
827	NYSE	BSIG	Mon, Jan 22, 2018	18.44	18.62	18.33	18.46
826	NYSE	BSIG	Fri, Jan 19, 2018	18.15	18.47	18.15	18.36
825	NYSE	BSIG	Thu, Jan 18, 2018	18.28	18.46	18.10	18.18
824	NYSE	BSIG	Wed, Jan 17, 2018	18.13	18.45	17.85	18.31
823	NYSE	BSIG	Tue, Jan 16, 2018	18.46	18.58	18.14	18.14
822	NYSE	BSIG	Fri, Jan 12, 2018	17.94	18.37	17.94	18.34
821	NYSE	BSIG	Thu, Jan 11, 2018	17.59	17.84	17.47	17.84
820	NYSE	BSIG	Wed, Jan 10, 2018	17.64	17.87	17.47	17.49
819	NYSE	BSIG	Tue, Jan 9, 2018	17.61	17.95	17.61	17.64
818	NYSE	BSIG	Mon, Jan 8, 2018	17.00	17.73	17.00	17.48
817	NYSE	BSIG	Fri, Jan 5, 2018	16.90	16.98	16.80	16.95
816	NYSE	BSIG	Thu, Jan 4, 2018	16.94	17.18	16.81	16.83
815	NYSE	BSIG	Wed, Jan 3, 2018	16.80	16.98	16.65	16.88
814	NYSE	BSIG	Tue, Jan 2, 2018	16.84	16.84	16.51	16.67
813	NYSE	BSIG	Fri, Dec 29, 2017	16.85	16.91	16.52	16.75
812	NYSE	BSIG	Thu, Dec 28, 2017	16.85	16.87	16.75	16.85
811	NYSE	BSIG	Wed, Dec 27, 2017	16.86	16.91	16.74	16.78
810	NYSE	BSIG	Tue, Dec 26, 2017	16.77	16.96	16.77	16.85
809	NYSE	BSIG	Fri, Dec 22, 2017	16.98	16.98	16.74	16.83
808	NYSE	BSIG	Thu, Dec 21, 2017	16.95	17.08	16.84	16.85
807	NYSE	BSIG	Wed, Dec 20, 2017	16.98	17.05	16.88	16.91
806	NYSE	BSIG	Tue, Dec 19, 2017	16.96	17.08	16.81	16.85
805	NYSE	BSIG	Mon, Dec 18, 2017	16.90	17.22	16.90	16.95
804	NYSE	BSIG	Fri, Dec 15, 2017	16.30	16.92	16.30	16.73
803	NYSE	BSIG	Thu, Dec 14, 2017	16.18	16.26	16.07	16.20
802	NYSE	BSIG	Wed, Dec 13, 2017	16.16	16.30	16.09	16.12
801	NYSE	BSIG	Tue, Dec 12, 2017	16.13	16.35	16.09	16.19
800	NYSE	BSIG	Mon, Dec 11, 2017	16.10	16.26	16.05	16.10
799	NYSE	BSIG	Fri, Dec 8, 2017	16.07	16.07	15.84	15.96
798	NYSE	BSIG	Thu, Dec 7, 2017	15.93	16.11	15.87	15.96
797	NYSE	BSIG	Wed, Dec 6, 2017	16.05	16.17	15.93	15.96
796	NYSE	BSIG	Tue, Dec 5, 2017	16.34	16.42	15.95	15.98
795	NYSE	BSIG	Mon, Dec 4, 2017	16.70	16.74	16.39	16.41
794	NYSE	BSIG	Fri, Dec 1, 2017	16.41	16.60	16.06	16.47
793	NYSE	BSIG	Thu, Nov 30, 2017	16.59	16.59	16.27	16.40
792	NYSE	BSIG	Wed, Nov 29, 2017	16.15	16.69	16.14	16.45
791	NYSE	BSIG	Tue, Nov 28, 2017	16.07	16.27	16.04	16.09
790	NYSE	BSIG	Mon, Nov 27, 2017	16.06	16.26	16.01	16.04
789	NYSE	BSIG	Fri, Nov 24, 2017	16.06	16.08	16.00	16.04
788	NYSE	BSIG	Wed, Nov 22, 2017	16.07	16.30	15.95	16.04
787	NYSE	BSIG	Tue, Nov 21, 2017	15.93	16.11	15.85	16.00
786	NYSE	BSIG	Mon, Nov 20, 2017	15.89	16.08	15.86	15.94
785	NYSE	BSIG	Fri, Nov 17, 2017	15.74	16.07	15.74	15.92
784	NYSE	BSIG	Thu, Nov 16, 2017	15.70	15.83	15.61	15.76
783	NYSE	BSIG	Wed, Nov 15, 2017	15.48	15.84	15.32	15.61
782	NYSE	BSIG	Tue, Nov 14, 2017	16.00	16.02	15.77	15.96
781	NYSE	BSIG	Mon, Nov 13, 2017	15.98	16.14	15.86	16.07
780	NYSE	BSIG	Fri, Nov 10, 2017	15.59	16.04	15.58	16.04
779	NYSE	BSIG	Thu, Nov 9, 2017	15.41	15.57	15.30	15.55
778	NYSE	BSIG	Wed, Nov 8, 2017	15.38	15.59	15.38	15.58
777	NYSE	BSIG	Tue, Nov 7, 2017	15.88	15.99	15.42	15.46
776	NYSE	BSIG	Mon, Nov 6, 2017	15.72	15.96	15.66	15.86
775	NYSE	BSIG	Fri, Nov 3, 2017	15.83	15.93	15.70	15.75
774	NYSE	BSIG	Thu, Nov 2, 2017	15.38	15.88	15.24	15.74
773	NYSE	BSIG	Wed, Nov 1, 2017	15.41	15.58	15.28	15.39
772	NYSE	BSIG	Tue, Oct 31, 2017	15.42	15.48	15.26	15.28
771	NYSE	BSIG	Mon, Oct 30, 2017	15.59	15.59	15.26	15.42
770	NYSE	BSIG	Fri, Oct 27, 2017	15.64	15.85	15.48	15.67
769	NYSE	BSIG	Thu, Oct 26, 2017	15.43	15.71	15.35	15.66
768	NYSE	BSIG	Wed, Oct 25, 2017	15.60	15.60	15.33	15.39
767	NYSE	BSIG	Tue, Oct 24, 2017	15.60	15.69	15.56	15.61
766	NYSE	BSIG	Mon, Oct 23, 2017	15.60	15.71	15.53	15.59
765	NYSE	BSIG	Fri, Oct 20, 2017	15.47	15.63	15.39	15.58
764	NYSE	BSIG	Thu, Oct 19, 2017	15.21	15.30	15.10	15.30
763	NYSE	BSIG	Wed, Oct 18, 2017	15.10	15.31	15.10	15.22
762	NYSE	BSIG	Tue, Oct 17, 2017	15.32	15.37	15.07	15.10
761	NYSE	BSIG	Mon, Oct 16, 2017	15.45	15.54	15.22	15.28
760	NYSE	BSIG	Fri, Oct 13, 2017	15.45	15.52	15.36	15.40
759	NYSE	BSIG	Thu, Oct 12, 2017	15.24	15.50	15.24	15.41
758	NYSE	BSIG	Wed, Oct 11, 2017	15.31	15.36	15.18	15.26
757	NYSE	BSIG	Tue, Oct 10, 2017	15.26	15.37	15.15	15.28
756	NYSE	BSIG	Mon, Oct 9, 2017	15.05	15.20	15.04	15.14
755	NYSE	BSIG	Fri, Oct 6, 2017	15.07	15.11	14.91	15.00
754	NYSE	BSIG	Thu, Oct 5, 2017	14.90	15.08	14.85	15.03
753	NYSE	BSIG	Wed, Oct 4, 2017	15.02	15.05	14.86	14.89
752	NYSE	BSIG	Tue, Oct 3, 2017	14.83	15.04	14.73	15.04
751	NYSE	BSIG	Mon, Oct 2, 2017	14.86	14.86	14.64	14.80
750	NYSE	BSIG	Fri, Sep 29, 2017	14.66	14.96	14.50	14.92
749	NYSE	BSIG	Thu, Sep 28, 2017	14.52	14.77	14.41	14.64
748	NYSE	BSIG	Wed, Sep 27, 2017	14.39	14.56	14.27	14.46
747	NYSE	BSIG	Tue, Sep 26, 2017	14.21	14.37	14.16	14.22
746	NYSE	BSIG	Mon, Sep 25, 2017	13.96	14.20	13.90	14.17
745	NYSE	BSIG	Fri, Sep 22, 2017	13.71	13.99	13.67	13.96
744	NYSE	BSIG	Thu, Sep 21, 2017	13.70	13.78	13.55	13.70
743	NYSE	BSIG	Wed, Sep 20, 2017	13.75	13.99	13.64	13.65
742	NYSE	BSIG	Tue, Sep 19, 2017	13.79	13.93	13.69	13.70
741	NYSE	BSIG	Mon, Sep 18, 2017	13.72	13.83	13.65	13.77
740	NYSE	BSIG	Fri, Sep 15, 2017	13.65	13.85	13.51	13.73
739	NYSE	BSIG	Thu, Sep 14, 2017	13.83	13.83	13.63	13.64
738	NYSE	BSIG	Wed, Sep 13, 2017	13.85	13.93	13.77	13.80
737	NYSE	BSIG	Tue, Sep 12, 2017	13.69	13.96	13.69	13.89
736	NYSE	BSIG	Mon, Sep 11, 2017	13.69	13.87	13.56	13.59
735	NYSE	BSIG	Fri, Sep 8, 2017	13.51	13.60	13.45	13.52
734	NYSE	BSIG	Thu, Sep 7, 2017	13.52	13.56	13.35	13.51
733	NYSE	BSIG	Wed, Sep 6, 2017	13.61	13.66	13.38	13.52
732	NYSE	BSIG	Tue, Sep 5, 2017	13.90	13.99	13.46	13.51
731	NYSE	BSIG	Fri, Sep 1, 2017	14.15	14.15	13.78	13.98
730	NYSE	BSIG	Thu, Aug 31, 2017	13.52	14.14	13.52	14.13
729	NYSE	BSIG	Wed, Aug 30, 2017	13.48	13.56	13.44	13.46
728	NYSE	BSIG	Tue, Aug 29, 2017	13.39	13.53	13.37	13.49
727	NYSE	BSIG	Mon, Aug 28, 2017	13.62	13.66	13.48	13.52
726	NYSE	BSIG	Fri, Aug 25, 2017	13.58	13.66	13.50	13.55
725	NYSE	BSIG	Thu, Aug 24, 2017	13.55	13.63	13.43	13.50
724	NYSE	BSIG	Wed, Aug 23, 2017	13.52	13.62	13.49	13.52
723	NYSE	BSIG	Tue, Aug 22, 2017	13.59	13.65	13.43	13.60
722	NYSE	BSIG	Mon, Aug 21, 2017	13.32	13.63	13.28	13.57
721	NYSE	BSIG	Fri, Aug 18, 2017	13.25	13.45	13.20	13.34
720	NYSE	BSIG	Thu, Aug 17, 2017	13.66	13.74	13.26	13.26
719	NYSE	BSIG	Wed, Aug 16, 2017	13.83	13.91	13.69	13.72
718	NYSE	BSIG	Tue, Aug 15, 2017	13.82	13.93	13.75	13.77
717	NYSE	BSIG	Mon, Aug 14, 2017	13.90	14.03	13.73	13.79
716	NYSE	BSIG	Fri, Aug 11, 2017	13.56	13.85	13.41	13.80
715	NYSE	BSIG	Thu, Aug 10, 2017	13.88	13.91	13.57	13.65
714	NYSE	BSIG	Wed, Aug 9, 2017	14.16	14.20	13.86	14.00
713	NYSE	BSIG	Tue, Aug 8, 2017	14.20	14.32	14.07	14.26
712	NYSE	BSIG	Mon, Aug 7, 2017	14.29	14.58	14.16	14.32
711	NYSE	BSIG	Fri, Aug 4, 2017	14.54	14.60	14.04	14.29
710	NYSE	BSIG	Thu, Aug 3, 2017	14.56	14.89	14.25	14.50
709	NYSE	BSIG	Wed, Aug 2, 2017	14.96	14.96	14.45	14.55
708	NYSE	BSIG	Tue, Aug 1, 2017	15.14	15.16	14.90	14.96
707	NYSE	BSIG	Mon, Jul 31, 2017	14.94	15.19	14.85	15.07
706	NYSE	BSIG	Fri, Jul 28, 2017	14.84	14.90	14.75	14.84
705	NYSE	BSIG	Thu, Jul 27, 2017	15.15	15.15	14.80	14.86
704	NYSE	BSIG	Wed, Jul 26, 2017	15.20	15.23	15.07	15.12
703	NYSE	BSIG	Tue, Jul 25, 2017	15.04	15.17	15.01	15.06
702	NYSE	BSIG	Mon, Jul 24, 2017	14.77	15.01	14.72	14.94
701	NYSE	BSIG	Fri, Jul 21, 2017	15.17	15.17	14.78	14.79
700	NYSE	BSIG	Thu, Jul 20, 2017	15.31	15.31	15.00	15.01
699	NYSE	BSIG	Wed, Jul 19, 2017	15.35	15.36	15.26	15.31
698	NYSE	BSIG	Tue, Jul 18, 2017	15.29	15.32	15.15	15.29
697	NYSE	BSIG	Mon, Jul 17, 2017	15.41	15.41	15.14	15.33
696	NYSE	BSIG	Fri, Jul 14, 2017	15.25	15.41	15.15	15.40
695	NYSE	BSIG	Thu, Jul 13, 2017	15.44	15.59	15.30	15.32
694	NYSE	BSIG	Wed, Jul 12, 2017	15.38	15.48	15.30	15.35
693	NYSE	BSIG	Tue, Jul 11, 2017	15.41	15.44	15.24	15.26
692	NYSE	BSIG	Mon, Jul 10, 2017	15.15	15.45	15.09	15.41
691	NYSE	BSIG	Fri, Jul 7, 2017	14.87	15.19	14.79	15.18
690	NYSE	BSIG	Thu, Jul 6, 2017	14.92	14.96	14.75	14.77
689	NYSE	BSIG	Wed, Jul 5, 2017	14.85	15.04	14.67	14.96
688	NYSE	BSIG	Mon, Jul 3, 2017	14.97	15.07	14.71	14.77
687	NYSE	BSIG	Fri, Jun 30, 2017	14.96	15.00	14.77	14.86
686	NYSE	BSIG	Thu, Jun 29, 2017	15.21	15.28	14.88	15.15
685	NYSE	BSIG	Wed, Jun 28, 2017	15.11	15.27	15.01	15.14
684	NYSE	BSIG	Tue, Jun 27, 2017	15.00	15.10	14.88	14.98
683	NYSE	BSIG	Mon, Jun 26, 2017	14.80	14.97	14.65	14.95
682	NYSE	BSIG	Fri, Jun 23, 2017	14.55	14.82	14.46	14.71
681	NYSE	BSIG	Thu, Jun 22, 2017	14.53	14.67	14.43	14.49
680	NYSE	BSIG	Wed, Jun 21, 2017	14.68	14.68	14.51	14.54
679	NYSE	BSIG	Tue, Jun 20, 2017	14.81	14.86	14.61	14.62
678	NYSE	BSIG	Mon, Jun 19, 2017	14.98	15.10	14.72	14.81
677	NYSE	BSIG	Fri, Jun 16, 2017	14.76	15.09	14.70	14.93
676	NYSE	BSIG	Thu, Jun 15, 2017	14.67	14.88	14.65	14.70
675	NYSE	BSIG	Wed, Jun 14, 2017	14.38	14.91	14.34	14.80
674	NYSE	BSIG	Tue, Jun 13, 2017	14.58	14.60	14.44	14.41
673	NYSE	BSIG	Mon, Jun 12, 2017	14.75	14.90	14.43	14.46
672	NYSE	BSIG	Fri, Jun 9, 2017	14.60	14.61	14.41	14.58
671	NYSE	BSIG	Thu, Jun 8, 2017	14.50	14.60	14.47	14.51
670	NYSE	BSIG	Wed, Jun 7, 2017	14.45	14.59	14.45	14.49
669	NYSE	BSIG	Tue, Jun 6, 2017	14.44	14.53	14.31	14.40
668	NYSE	BSIG	Mon, Jun 5, 2017	14.59	14.59	14.32	14.52
667	NYSE	BSIG	Fri, Jun 2, 2017	14.19	14.40	14.12	14.14
666	NYSE	BSIG	Thu, Jun 1, 2017	14.01	14.15	13.93	14.14
665	NYSE	BSIG	Wed, May 31, 2017	13.87	13.98	13.57	13.96
664	NYSE	BSIG	Tue, May 30, 2017	13.96	14.10	13.80	13.86
663	NYSE	BSIG	Fri, May 26, 2017	13.91	14.12	13.90	13.99
662	NYSE	BSIG	Thu, May 25, 2017	13.89	14.05	13.79	13.91
661	NYSE	BSIG	Wed, May 24, 2017	14.05	14.05	13.69	13.81
660	NYSE	BSIG	Tue, May 23, 2017	14.25	14.27	13.96	13.99
659	NYSE	BSIG	Mon, May 22, 2017	14.42	14.45	13.98	14.24
658	NYSE	BSIG	Fri, May 19, 2017	14.21	14.50	14.14	14.34
657	NYSE	BSIG	Thu, May 18, 2017	14.07	14.47	14.02	14.18
656	NYSE	BSIG	Wed, May 17, 2017	14.47	14.66	14.07	14.09
655	NYSE	BSIG	Tue, May 16, 2017	14.55	14.69	14.50	14.64
654	NYSE	BSIG	Mon, May 15, 2017	15.11	15.37	15.11	15.14
653	NYSE	BSIG	Fri, May 12, 2017	15.17	15.23	15.02	15.03
652	NYSE	BSIG	Thu, May 11, 2017	15.54	15.58	15.26	15.28
651	NYSE	BSIG	Wed, May 10, 2017	15.64	15.73	15.47	15.59
650	NYSE	BSIG	Tue, May 9, 2017	15.30	15.64	15.20	15.62
649	NYSE	BSIG	Mon, May 8, 2017	14.99	15.35	14.99	15.31
648	NYSE	BSIG	Fri, May 5, 2017	15.16	15.33	14.89	14.96
647	NYSE	BSIG	Thu, May 4, 2017	15.67	16.01	14.82	15.04
646	NYSE	BSIG	Wed, May 3, 2017	15.07	15.22	14.97	15.13
645	NYSE	BSIG	Tue, May 2, 2017	15.49	15.49	15.14	15.18
644	NYSE	BSIG	Mon, May 1, 2017	15.63	15.64	15.43	15.43
643	NYSE	BSIG	Fri, Apr 28, 2017	15.65	15.67	15.49	15.56
642	NYSE	BSIG	Thu, Apr 27, 2017	15.68	15.75	15.54	15.65
641	NYSE	BSIG	Wed, Apr 26, 2017	15.55	15.68	15.51	15.64
640	NYSE	BSIG	Tue, Apr 25, 2017	15.58	15.69	15.43	15.53
639	NYSE	BSIG	Mon, Apr 24, 2017	15.29	15.50	15.28	15.41
638	NYSE	BSIG	Fri, Apr 21, 2017	15.11	15.18	15.00	15.07
637	NYSE	BSIG	Thu, Apr 20, 2017	15.02	15.15	14.93	15.15
636	NYSE	BSIG	Wed, Apr 19, 2017	14.95	15.00	14.85	14.96
635	NYSE	BSIG	Tue, Apr 18, 2017	14.83	14.94	14.70	14.88
634	NYSE	BSIG	Mon, Apr 17, 2017	14.68	14.96	14.65	14.96
633	NYSE	BSIG	Thu, Apr 13, 2017	14.88	14.95	14.62	14.63
632	NYSE	BSIG	Wed, Apr 12, 2017	15.04	15.13	14.79	14.87
631	NYSE	BSIG	Tue, Apr 11, 2017	14.79	15.11	14.69	15.03
630	NYSE	BSIG	Mon, Apr 10, 2017	15.11	15.22	14.82	14.90
629	NYSE	BSIG	Fri, Apr 7, 2017	15.07	15.20	15.00	15.15
628	NYSE	BSIG	Thu, Apr 6, 2017	15.00	15.21	14.96	15.12
627	NYSE	BSIG	Wed, Apr 5, 2017	15.21	15.21	14.91	14.92
626	NYSE	BSIG	Tue, Apr 4, 2017	15.03	15.18	15.01	15.12
625	NYSE	BSIG	Mon, Apr 3, 2017	15.26	15.45	14.84	15.05
624	NYSE	BSIG	Fri, Mar 31, 2017	15.10	15.22	15.03	15.12
623	NYSE	BSIG	Thu, Mar 30, 2017	15.05	15.14	14.95	15.09
622	NYSE	BSIG	Wed, Mar 29, 2017	15.04	15.10	14.90	15.04
621	NYSE	BSIG	Tue, Mar 28, 2017	14.86	15.10	14.75	15.06
620	NYSE	BSIG	Mon, Mar 27, 2017	14.34	15.00	14.28	14.95
619	NYSE	BSIG	Fri, Mar 24, 2017	14.47	14.66	14.45	14.56
618	NYSE	BSIG	Thu, Mar 23, 2017	14.25	14.48	14.08	14.43
617	NYSE	BSIG	Wed, Mar 22, 2017	14.11	14.27	13.98	14.25
616	NYSE	BSIG	Tue, Mar 21, 2017	14.71	14.75	14.17	14.17
615	NYSE	BSIG	Mon, Mar 20, 2017	14.63	14.71	14.52	14.64
614	NYSE	BSIG	Fri, Mar 17, 2017	15.05	15.05	14.55	14.70
613	NYSE	BSIG	Thu, Mar 16, 2017	15.03	15.17	14.96	15.07
612	NYSE	BSIG	Wed, Mar 15, 2017	15.01	15.13	14.99	15.05
611	NYSE	BSIG	Tue, Mar 14, 2017	14.98	15.09	14.92	14.96
610	NYSE	BSIG	Mon, Mar 13, 2017	15.07	15.16	14.93	15.06
609	NYSE	BSIG	Fri, Mar 10, 2017	15.20	15.27	14.95	15.11
608	NYSE	BSIG	Thu, Mar 9, 2017	14.98	15.15	14.98	15.04
607	NYSE	BSIG	Wed, Mar 8, 2017	14.96	15.25	14.88	14.98
606	NYSE	BSIG	Tue, Mar 7, 2017	14.95	15.06	14.73	14.82
605	NYSE	BSIG	Mon, Mar 6, 2017	14.99	15.04	14.83	15.01
604	NYSE	BSIG	Fri, Mar 3, 2017	15.03	15.10	14.88	15.03
603	NYSE	BSIG	Thu, Mar 2, 2017	15.14	15.14	14.83	14.97
602	NYSE	BSIG	Wed, Mar 1, 2017	15.17	15.26	15.09	15.20
601	NYSE	BSIG	Tue, Feb 28, 2017	14.90	15.04	14.67	14.91
600	NYSE	BSIG	Mon, Feb 27, 2017	15.14	15.21	14.99	15.03
599	NYSE	BSIG	Fri, Feb 24, 2017	14.89	15.19	14.89	15.18
598	NYSE	BSIG	Thu, Feb 23, 2017	15.13	15.17	14.95	15.04
597	NYSE	BSIG	Wed, Feb 22, 2017	14.98	15.13	14.88	15.10
596	NYSE	BSIG	Tue, Feb 21, 2017	15.12	15.17	14.96	15.02
595	NYSE	BSIG	Fri, Feb 17, 2017	14.99	15.15	14.80	15.08
594	NYSE	BSIG	Thu, Feb 16, 2017	15.32	15.32	14.92	14.99
593	NYSE	BSIG	Wed, Feb 15, 2017	15.11	15.37	15.02	15.31
592	NYSE	BSIG	Tue, Feb 14, 2017	14.90	15.21	14.82	15.13
591	NYSE	BSIG	Mon, Feb 13, 2017	14.97	15.11	14.88	14.98
590	NYSE	BSIG	Fri, Feb 10, 2017	14.75	14.98	14.70	14.85
589	NYSE	BSIG	Thu, Feb 9, 2017	14.51	14.82	14.48	14.64
588	NYSE	BSIG	Wed, Feb 8, 2017	14.59	14.60	14.43	14.48
587	NYSE	BSIG	Tue, Feb 7, 2017	14.95	14.95	14.63	14.69
586	NYSE	BSIG	Mon, Feb 6, 2017	15.08	15.20	14.84	14.84
585	NYSE	BSIG	Fri, Feb 3, 2017	15.07	15.31	14.95	15.20
584	NYSE	BSIG	Thu, Feb 2, 2017	14.37	14.94	14.25	14.89
583	NYSE	BSIG	Wed, Feb 1, 2017	14.19	14.44	14.10	14.22
582	NYSE	BSIG	Tue, Jan 31, 2017	13.79	14.10	13.78	14.10
581	NYSE	BSIG	Mon, Jan 30, 2017	13.92	13.96	13.74	13.89
580	NYSE	BSIG	Fri, Jan 27, 2017	14.25	14.25	13.98	13.99
579	NYSE	BSIG	Thu, Jan 26, 2017	14.70	14.75	14.22	14.24
578	NYSE	BSIG	Wed, Jan 25, 2017	14.75	14.90	14.61	14.67
577	NYSE	BSIG	Tue, Jan 24, 2017	14.44	14.71	14.34	14.60
576	NYSE	BSIG	Mon, Jan 23, 2017	14.46	14.62	14.41	14.46
575	NYSE	BSIG	Fri, Jan 20, 2017	14.27	14.73	14.27	14.65
574	NYSE	BSIG	Thu, Jan 19, 2017	14.25	14.36	14.12	14.25
573	NYSE	BSIG	Wed, Jan 18, 2017	14.39	14.41	14.03	14.27
572	NYSE	BSIG	Tue, Jan 17, 2017	14.58	14.58	14.26	14.30
571	NYSE	BSIG	Fri, Jan 13, 2017	14.57	14.71	14.52	14.60
570	NYSE	BSIG	Thu, Jan 12, 2017	14.57	14.63	14.20	14.42
569	NYSE	BSIG	Wed, Jan 11, 2017	14.43	14.64	14.19	14.64
568	NYSE	BSIG	Tue, Jan 10, 2017	14.34	14.41	14.16	14.34
567	NYSE	BSIG	Mon, Jan 9, 2017	14.52	14.52	14.29	14.32
566	NYSE	BSIG	Fri, Jan 6, 2017	14.55	14.69	14.34	14.48
565	NYSE	BSIG	Thu, Jan 5, 2017	14.49	14.70	14.27	14.48
564	NYSE	BSIG	Wed, Jan 4, 2017	14.56	14.68	14.47	14.61
563	NYSE	BSIG	Tue, Jan 3, 2017	14.72	14.78	14.32	14.44
562	NYSE	BSIG	Fri, Dec 30, 2016	14.65	14.68	14.37	14.50
561	NYSE	BSIG	Thu, Dec 29, 2016	14.53	14.72	14.49	14.56
560	NYSE	BSIG	Wed, Dec 28, 2016	14.50	14.59	14.48	14.53
559	NYSE	BSIG	Tue, Dec 27, 2016	14.35	14.58	14.35	14.51
558	NYSE	BSIG	Fri, Dec 23, 2016	14.35	14.42	14.24	14.33
557	NYSE	BSIG	Thu, Dec 22, 2016	14.27	14.40	13.94	14.33
556	NYSE	BSIG	Wed, Dec 21, 2016	14.50	14.51	14.31	14.31
555	NYSE	BSIG	Tue, Dec 20, 2016	14.42	14.55	14.34	14.47
554	NYSE	BSIG	Mon, Dec 19, 2016	14.30	14.52	14.24	14.44
553	NYSE	BSIG	Fri, Dec 16, 2016	14.33	14.40	14.23	14.35
552	NYSE	BSIG	Thu, Dec 15, 2016	14.00	14.35	13.95	14.27
551	NYSE	BSIG	Wed, Dec 14, 2016	14.44	14.50	13.99	14.00
550	NYSE	BSIG	Tue, Dec 13, 2016	14.95	14.95	14.37	14.44
549	NYSE	BSIG	Mon, Dec 12, 2016	15.40	15.51	15.24	15.27
548	NYSE	BSIG	Fri, Dec 9, 2016	15.25	15.49	15.15	15.49
547	NYSE	BSIG	Thu, Dec 8, 2016	14.91	15.25	14.82	15.23
546	NYSE	BSIG	Wed, Dec 7, 2016	14.50	15.09	14.48	14.85
545	NYSE	BSIG	Tue, Dec 6, 2016	14.69	14.88	14.32	14.50
544	NYSE	BSIG	Mon, Dec 5, 2016	14.65	14.80	14.45	14.55
543	NYSE	BSIG	Fri, Dec 2, 2016	14.77	14.77	14.39	14.47
542	NYSE	BSIG	Thu, Dec 1, 2016	14.68	14.97	14.65	14.77
541	NYSE	BSIG	Wed, Nov 30, 2016	14.76	14.76	14.42	14.70
540	NYSE	BSIG	Tue, Nov 29, 2016	14.60	14.63	14.47	14.55
539	NYSE	BSIG	Mon, Nov 28, 2016	14.67	14.74	14.43	14.52
538	NYSE	BSIG	Fri, Nov 25, 2016	14.90	14.90	14.71	14.81
537	NYSE	BSIG	Wed, Nov 23, 2016	14.78	14.83	14.62	14.81
536	NYSE	BSIG	Tue, Nov 22, 2016	14.81	14.87	14.61	14.75
535	NYSE	BSIG	Mon, Nov 21, 2016	14.76	14.88	14.66	14.81
534	NYSE	BSIG	Fri, Nov 18, 2016	14.60	14.79	14.44	14.73
533	NYSE	BSIG	Thu, Nov 17, 2016	14.48	14.73	14.30	14.61
532	NYSE	BSIG	Wed, Nov 16, 2016	14.18	14.41	14.18	14.40
531	NYSE	BSIG	Tue, Nov 15, 2016	14.34	14.43	13.91	14.30
530	NYSE	BSIG	Mon, Nov 14, 2016	14.12	14.46	14.00	14.46
529	NYSE	BSIG	Fri, Nov 11, 2016	13.32	14.29	13.20	13.90
528	NYSE	BSIG	Thu, Nov 10, 2016	13.49	13.49	12.82	13.32
527	NYSE	BSIG	Wed, Nov 9, 2016	12.23	12.98	12.23	12.92
526	NYSE	BSIG	Tue, Nov 8, 2016	12.10	12.28	12.10	12.22
525	NYSE	BSIG	Mon, Nov 7, 2016	12.57	12.57	12.24	12.27
524	NYSE	BSIG	Fri, Nov 4, 2016	12.64	12.67	12.18	12.20
523	NYSE	BSIG	Thu, Nov 3, 2016	13.21	13.21	12.56	12.67
522	NYSE	BSIG	Wed, Nov 2, 2016	14.00	14.06	13.06	13.12
521	NYSE	BSIG	Tue, Nov 1, 2016	14.12	14.24	13.72	14.00
520	NYSE	BSIG	Mon, Oct 31, 2016	14.10	14.17	13.91	14.07
519	NYSE	BSIG	Fri, Oct 28, 2016	14.06	14.24	13.94	14.00
518	NYSE	BSIG	Thu, Oct 27, 2016	14.22	14.27	13.97	13.99
517	NYSE	BSIG	Wed, Oct 26, 2016	14.19	14.26	13.95	14.10
516	NYSE	BSIG	Tue, Oct 25, 2016	14.39	14.48	14.15	14.22
515	NYSE	BSIG	Mon, Oct 24, 2016	14.54	14.58	14.37	14.44
514	NYSE	BSIG	Fri, Oct 21, 2016	14.10	14.42	14.10	14.41
513	NYSE	BSIG	Thu, Oct 20, 2016	14.19	14.36	14.12	14.23
512	NYSE	BSIG	Wed, Oct 19, 2016	14.11	14.22	14.00	14.14
511	NYSE	BSIG	Tue, Oct 18, 2016	14.16	14.19	14.00	14.03
510	NYSE	BSIG	Mon, Oct 17, 2016	13.96	14.04	13.78	14.00
509	NYSE	BSIG	Fri, Oct 14, 2016	13.99	14.06	13.80	13.92
508	NYSE	BSIG	Thu, Oct 13, 2016	13.84	13.92	13.61	13.86
507	NYSE	BSIG	Wed, Oct 12, 2016	13.94	14.01	13.80	13.96
506	NYSE	BSIG	Tue, Oct 11, 2016	14.20	14.20	13.79	13.92
505	NYSE	BSIG	Mon, Oct 10, 2016	14.16	14.30	14.16	14.25
504	NYSE	BSIG	Fri, Oct 7, 2016	14.13	14.13	13.87	14.09
503	NYSE	BSIG	Thu, Oct 6, 2016	14.18	14.30	14.06	14.14
502	NYSE	BSIG	Wed, Oct 5, 2016	13.96	14.16	13.83	14.10
501	NYSE	BSIG	Tue, Oct 4, 2016	13.83	13.95	13.69	13.85
500	NYSE	BSIG	Mon, Oct 3, 2016	13.80	13.99	13.71	13.77
499	NYSE	BSIG	Fri, Sep 30, 2016	13.57	13.98	13.55	13.91
498	NYSE	BSIG	Thu, Sep 29, 2016	13.84	13.90	13.48	13.52
497	NYSE	BSIG	Wed, Sep 28, 2016	13.57	13.86	13.57	13.82
496	NYSE	BSIG	Tue, Sep 27, 2016	13.26	13.66	13.17	13.64
495	NYSE	BSIG	Mon, Sep 26, 2016	13.42	13.42	13.14	13.22
494	NYSE	BSIG	Fri, Sep 23, 2016	13.60	13.66	13.45	13.48
493	NYSE	BSIG	Thu, Sep 22, 2016	13.98	13.99	13.49	13.59
492	NYSE	BSIG	Wed, Sep 21, 2016	13.50	14.09	13.43	13.89
491	NYSE	BSIG	Tue, Sep 20, 2016	13.27	13.53	13.21	13.50
490	NYSE	BSIG	Mon, Sep 19, 2016	13.09	13.25	13.03	13.24
489	NYSE	BSIG	Fri, Sep 16, 2016	12.69	13.02	12.54	12.99
488	NYSE	BSIG	Thu, Sep 15, 2016	12.69	12.87	12.67	12.81
487	NYSE	BSIG	Wed, Sep 14, 2016	12.76	12.83	12.62	12.75
486	NYSE	BSIG	Tue, Sep 13, 2016	13.17	13.20	12.80	12.77
485	NYSE	BSIG	Mon, Sep 12, 2016	13.01	13.39	12.94	13.34
484	NYSE	BSIG	Fri, Sep 9, 2016	13.42	13.52	13.05	13.06
483	NYSE	BSIG	Thu, Sep 8, 2016	13.53	13.60	13.31	13.55
482	NYSE	BSIG	Wed, Sep 7, 2016	13.55	13.66	13.37	13.51
481	NYSE	BSIG	Tue, Sep 6, 2016	13.41	13.64	13.21	13.52
480	NYSE	BSIG	Fri, Sep 2, 2016	13.46	13.64	13.30	13.42
479	NYSE	BSIG	Thu, Sep 1, 2016	13.55	13.66	13.20	13.42
478	NYSE	BSIG	Wed, Aug 31, 2016	13.57	13.74	13.42	13.50
477	NYSE	BSIG	Tue, Aug 30, 2016	13.48	13.56	13.43	13.51
476	NYSE	BSIG	Mon, Aug 29, 2016	13.29	13.52	13.23	13.47
475	NYSE	BSIG	Fri, Aug 26, 2016	13.42	13.47	13.20	13.34
474	NYSE	BSIG	Thu, Aug 25, 2016	13.55	13.71	13.26	13.37
473	NYSE	BSIG	Wed, Aug 24, 2016	13.71	13.80	13.58	13.60
472	NYSE	BSIG	Tue, Aug 23, 2016	13.58	13.72	13.50	13.69
471	NYSE	BSIG	Mon, Aug 22, 2016	13.54	13.54	13.33	13.50
470	NYSE	BSIG	Fri, Aug 19, 2016	13.61	13.61	13.48	13.56
469	NYSE	BSIG	Thu, Aug 18, 2016	13.58	13.64	13.49	13.61
468	NYSE	BSIG	Wed, Aug 17, 2016	13.55	13.68	13.42	13.55
467	NYSE	BSIG	Tue, Aug 16, 2016	13.62	13.84	13.50	13.58
466	NYSE	BSIG	Mon, Aug 15, 2016	13.48	13.65	13.48	13.51
465	NYSE	BSIG	Fri, Aug 12, 2016	13.59	13.74	13.42	13.48
464	NYSE	BSIG	Thu, Aug 11, 2016	13.62	13.76	13.50	13.65
463	NYSE	BSIG	Wed, Aug 10, 2016	13.62	13.64	13.48	13.58
462	NYSE	BSIG	Tue, Aug 9, 2016	13.71	13.74	13.52	13.66
461	NYSE	BSIG	Mon, Aug 8, 2016	13.88	13.97	13.62	13.73
460	NYSE	BSIG	Fri, Aug 5, 2016	13.90	14.10	13.81	13.84
459	NYSE	BSIG	Thu, Aug 4, 2016	13.53	14.01	13.29	13.82
458	NYSE	BSIG	Wed, Aug 3, 2016	13.50	13.82	13.48	13.59
457	NYSE	BSIG	Tue, Aug 2, 2016	13.68	13.79	13.44	13.47
456	NYSE	BSIG	Mon, Aug 1, 2016	14.01	14.02	13.57	13.71
455	NYSE	BSIG	Fri, Jul 29, 2016	13.99	14.10	13.88	14.00
454	NYSE	BSIG	Thu, Jul 28, 2016	14.00	14.06	13.80	13.97
453	NYSE	BSIG	Wed, Jul 27, 2016	13.84	14.16	13.84	14.08
452	NYSE	BSIG	Tue, Jul 26, 2016	13.84	14.06	13.69	13.85
451	NYSE	BSIG	Mon, Jul 25, 2016	13.90	14.02	13.69	13.81
450	NYSE	BSIG	Fri, Jul 22, 2016	13.82	14.03	13.75	13.90
449	NYSE	BSIG	Thu, Jul 21, 2016	13.68	13.89	13.58	13.87
448	NYSE	BSIG	Wed, Jul 20, 2016	14.17	14.17	13.55	13.68
447	NYSE	BSIG	Tue, Jul 19, 2016	14.09	14.25	14.06	14.17
446	NYSE	BSIG	Mon, Jul 18, 2016	14.13	14.24	14.01	14.15
445	NYSE	BSIG	Fri, Jul 15, 2016	14.01	14.18	13.78	14.16
444	NYSE	BSIG	Thu, Jul 14, 2016	13.81	14.01	13.81	13.91
443	NYSE	BSIG	Wed, Jul 13, 2016	13.87	13.94	13.55	13.79
442	NYSE	BSIG	Tue, Jul 12, 2016	13.69	13.94	13.69	13.87
441	NYSE	BSIG	Mon, Jul 11, 2016	13.26	13.56	13.20	13.55
440	NYSE	BSIG	Fri, Jul 8, 2016	12.99	13.22	12.97	13.18
439	NYSE	BSIG	Thu, Jul 7, 2016	12.87	13.09	12.69	12.86
438	NYSE	BSIG	Wed, Jul 6, 2016	12.90	12.99	12.75	12.87
437	NYSE	BSIG	Tue, Jul 5, 2016	13.15	13.19	12.80	13.01
436	NYSE	BSIG	Fri, Jul 1, 2016	13.33	13.59	13.16	13.19
435	NYSE	BSIG	Thu, Jun 30, 2016	13.18	13.35	13.00	13.35
434	NYSE	BSIG	Wed, Jun 29, 2016	13.05	13.16	12.86	13.12
433	NYSE	BSIG	Tue, Jun 28, 2016	13.05	13.07	12.80	12.90
432	NYSE	BSIG	Mon, Jun 27, 2016	13.47	13.50	12.86	12.88
431	NYSE	BSIG	Fri, Jun 24, 2016	13.88	14.41	13.44	13.55
430	NYSE	BSIG	Thu, Jun 23, 2016	14.47	14.91	14.46	14.53
429	NYSE	BSIG	Wed, Jun 22, 2016	14.46	14.61	14.16	14.27
428	NYSE	BSIG	Tue, Jun 21, 2016	14.33	14.70	14.12	14.46
427	NYSE	BSIG	Mon, Jun 20, 2016	14.49	14.57	14.21	14.21
426	NYSE	BSIG	Fri, Jun 17, 2016	14.30	14.50	14.16	14.24
425	NYSE	BSIG	Thu, Jun 16, 2016	14.20	14.46	13.87	14.45
424	NYSE	BSIG	Wed, Jun 15, 2016	14.40	14.77	14.01	14.17
423	NYSE	BSIG	Tue, Jun 14, 2016	14.10	14.71	14.01	14.22
422	NYSE	BSIG	Mon, Jun 13, 2016	14.25	14.39	14.08	14.09
421	NYSE	BSIG	Fri, Jun 10, 2016	14.61	14.70	14.26	14.35
420	NYSE	BSIG	Thu, Jun 9, 2016	14.90	15.01	14.72	14.78
419	NYSE	BSIG	Wed, Jun 8, 2016	14.81	15.13	14.81	15.02
418	NYSE	BSIG	Tue, Jun 7, 2016	14.84	14.99	14.69	14.83
417	NYSE	BSIG	Mon, Jun 6, 2016	15.00	15.10	14.76	14.80
416	NYSE	BSIG	Fri, Jun 3, 2016	14.98	15.52	14.81	15.22
415	NYSE	BSIG	Thu, Jun 2, 2016	15.05	15.27	14.95	15.05
414	NYSE	BSIG	Wed, Jun 1, 2016	15.04	15.21	14.80	15.17
413	NYSE	BSIG	Tue, May 31, 2016	14.91	15.29	14.76	15.18
412	NYSE	BSIG	Fri, May 27, 2016	14.85	14.95	14.78	14.84
411	NYSE	BSIG	Thu, May 26, 2016	14.91	14.92	14.74	14.87
410	NYSE	BSIG	Wed, May 25, 2016	14.90	15.10	14.81	14.83
409	NYSE	BSIG	Tue, May 24, 2016	14.00	15.09	13.87	14.95
408	NYSE	BSIG	Mon, May 23, 2016	13.88	14.05	13.86	13.88
407	NYSE	BSIG	Fri, May 20, 2016	13.68	13.95	13.68	13.92
406	NYSE	BSIG	Thu, May 19, 2016	13.79	13.93	13.57	13.68
405	NYSE	BSIG	Wed, May 18, 2016	13.67	14.02	13.67	13.93
404	NYSE	BSIG	Tue, May 17, 2016	13.86	14.14	13.65	13.73
403	NYSE	BSIG	Mon, May 16, 2016	13.79	13.97	13.74	13.84
402	NYSE	BSIG	Fri, May 13, 2016	13.87	14.06	13.63	13.69
401	NYSE	BSIG	Thu, May 12, 2016	13.97	14.18	13.79	13.86
400	NYSE	BSIG	Wed, May 11, 2016	14.26	14.31	13.84	13.86
399	NYSE	BSIG	Tue, May 10, 2016	14.24	14.48	14.17	14.25
398	NYSE	BSIG	Mon, May 9, 2016	14.07	14.25	13.96	14.12
397	NYSE	BSIG	Fri, May 6, 2016	13.98	14.18	13.91	14.03
396	NYSE	BSIG	Thu, May 5, 2016	13.28	14.15	12.83	13.97
395	NYSE	BSIG	Wed, May 4, 2016	13.50	13.63	13.09	13.19
394	NYSE	BSIG	Tue, May 3, 2016	13.61	13.73	13.19	13.67
393	NYSE	BSIG	Mon, May 2, 2016	13.43	13.93	13.32	13.79
392	NYSE	BSIG	Fri, Apr 29, 2016	13.61	13.65	13.40	13.42
391	NYSE	BSIG	Thu, Apr 28, 2016	13.69	13.95	13.62	13.71
390	NYSE	BSIG	Wed, Apr 27, 2016	13.78	13.90	13.61	13.84
389	NYSE	BSIG	Tue, Apr 26, 2016	13.78	13.84	13.64	13.74
388	NYSE	BSIG	Mon, Apr 25, 2016	13.85	13.87	13.64	13.72
387	NYSE	BSIG	Fri, Apr 22, 2016	13.70	13.97	13.64	13.89
386	NYSE	BSIG	Thu, Apr 21, 2016	13.83	14.11	13.61	13.75
385	NYSE	BSIG	Wed, Apr 20, 2016	13.76	14.04	13.76	13.80
384	NYSE	BSIG	Tue, Apr 19, 2016	13.85	13.85	13.59	13.77
383	NYSE	BSIG	Mon, Apr 18, 2016	13.51	13.88	13.32	13.79
382	NYSE	BSIG	Fri, Apr 15, 2016	13.71	13.76	13.48	13.54
381	NYSE	BSIG	Thu, Apr 14, 2016	13.78	13.84	13.58	13.72
380	NYSE	BSIG	Wed, Apr 13, 2016	13.18	13.92	13.04	13.81
379	NYSE	BSIG	Tue, Apr 12, 2016	12.80	13.10	12.58	13.05
378	NYSE	BSIG	Mon, Apr 11, 2016	12.78	13.06	12.67	12.74
377	NYSE	BSIG	Fri, Apr 8, 2016	12.97	13.05	12.70	12.76
376	NYSE	BSIG	Thu, Apr 7, 2016	12.88	12.95	12.69	12.77
375	NYSE	BSIG	Wed, Apr 6, 2016	13.02	13.15	12.97	13.00
374	NYSE	BSIG	Tue, Apr 5, 2016	13.34	13.34	13.34	13.00
373	NYSE	BSIG	Mon, Apr 4, 2016	13.41	13.56	13.01	13.34
372	NYSE	BSIG	Fri, Apr 1, 2016	13.24	13.51	13.17	13.28
371	NYSE	BSIG	Thu, Mar 31, 2016	13.29	13.47	13.20	13.35
370	NYSE	BSIG	Wed, Mar 30, 2016	13.17	13.39	13.13	13.34
369	NYSE	BSIG	Tue, Mar 29, 2016	12.64	13.19	12.49	13.09
368	NYSE	BSIG	Mon, Mar 28, 2016	12.47	12.87	12.45	12.73
367	NYSE	BSIG	Thu, Mar 24, 2016	12.22	12.22	12.22	12.45
366	NYSE	BSIG	Wed, Mar 23, 2016	12.51	12.51	12.20	12.22
365	NYSE	BSIG	Tue, Mar 22, 2016	12.84	12.99	12.51	12.58
364	NYSE	BSIG	Mon, Mar 21, 2016	12.69	12.97	12.63	12.94
363	NYSE	BSIG	Fri, Mar 18, 2016	12.63	12.87	12.46	12.76
362	NYSE	BSIG	Thu, Mar 17, 2016	12.16	12.70	12.03	12.55
361	NYSE	BSIG	Wed, Mar 16, 2016	11.84	12.32	11.64	12.21
360	NYSE	BSIG	Tue, Mar 15, 2016	12.12	12.12	12.12	11.85
359	NYSE	BSIG	Mon, Mar 14, 2016	12.24	12.24	11.90	12.12
358	NYSE	BSIG	Fri, Mar 11, 2016	11.70	11.70	11.70	12.30
357	NYSE	BSIG	Thu, Mar 10, 2016	11.79	11.92	11.46	11.70
356	NYSE	BSIG	Wed, Mar 9, 2016	11.56	11.56	11.56	11.77
355	NYSE	BSIG	Tue, Mar 8, 2016	11.88	11.88	11.40	11.56
354	NYSE	BSIG	Mon, Mar 7, 2016	11.91	12.18	11.80	11.91
353	NYSE	BSIG	Fri, Mar 4, 2016	11.87	11.87	11.87	11.98
352	NYSE	BSIG	Thu, Mar 3, 2016	11.73	11.73	11.73	11.87
351	NYSE	BSIG	Wed, Mar 2, 2016	11.81	11.81	11.50	11.73
350	NYSE	BSIG	Tue, Mar 1, 2016	11.51	11.91	11.42	11.87
349	NYSE	BSIG	Mon, Feb 29, 2016	11.59	11.62	11.25	11.40
348	NYSE	BSIG	Fri, Feb 26, 2016	11.55	11.69	11.43	11.60
347	NYSE	BSIG	Thu, Feb 25, 2016	11.37	11.50	11.08	11.47
346	NYSE	BSIG	Wed, Feb 24, 2016	11.04	11.45	10.70	11.40
345	NYSE	BSIG	Tue, Feb 23, 2016	11.44	12.47	10.83	11.17
344	NYSE	BSIG	Mon, Feb 22, 2016	11.48	11.72	11.48	11.56
343	NYSE	BSIG	Fri, Feb 19, 2016	11.38	11.50	11.22	11.38
342	NYSE	BSIG	Thu, Feb 18, 2016	11.62	11.67	11.42	11.43
341	NYSE	BSIG	Wed, Feb 17, 2016	11.51	11.95	11.51	11.60
340	NYSE	BSIG	Tue, Feb 16, 2016	11.33	11.54	11.19	11.39
339	NYSE	BSIG	Fri, Feb 12, 2016	10.93	11.35	10.82	11.15
338	NYSE	BSIG	Thu, Feb 11, 2016	10.56	10.93	10.49	10.80
337	NYSE	BSIG	Wed, Feb 10, 2016	11.01	11.45	10.86	10.87
336	NYSE	BSIG	Tue, Feb 9, 2016	10.74	11.13	10.74	10.89
335	NYSE	BSIG	Mon, Feb 8, 2016	11.26	11.57	10.77	10.87
334	NYSE	BSIG	Fri, Feb 5, 2016	11.13	11.26	10.83	11.11
333	NYSE	BSIG	Thu, Feb 4, 2016	11.31	12.15	10.91	11.14
332	NYSE	BSIG	Wed, Feb 3, 2016	10.47	10.70	10.27	10.67
331	NYSE	BSIG	Tue, Feb 2, 2016	10.88	10.92	10.33	10.40
330	NYSE	BSIG	Mon, Feb 1, 2016	11.20	11.25	10.90	11.08
329	NYSE	BSIG	Fri, Jan 29, 2016	10.75	11.31	10.75	11.31
328	NYSE	BSIG	Thu, Jan 28, 2016	10.84	10.88	10.46	10.66
327	NYSE	BSIG	Wed, Jan 27, 2016	10.97	11.07	10.67	10.75
326	NYSE	BSIG	Tue, Jan 26, 2016	10.82	11.09	10.72	10.98
325	NYSE	BSIG	Mon, Jan 25, 2016	11.33	11.40	11.15	11.33
324	NYSE	BSIG	Fri, Jan 22, 2016	11.36	11.55	11.29	11.38
323	NYSE	BSIG	Thu, Jan 21, 2016	11.57	11.77	11.14	11.16
322	NYSE	BSIG	Wed, Jan 20, 2016	11.41	11.61	10.96	11.58
321	NYSE	BSIG	Tue, Jan 19, 2016	11.97	12.05	11.49	11.65
320	NYSE	BSIG	Fri, Jan 15, 2016	11.61	11.91	11.32	11.79
319	NYSE	BSIG	Thu, Jan 14, 2016	12.28	12.28	11.75	11.96
318	NYSE	BSIG	Wed, Jan 13, 2016	12.71	13.00	12.16	12.22
317	NYSE	BSIG	Tue, Jan 12, 2016	13.88	13.88	12.55	12.86
316	NYSE	BSIG	Mon, Jan 11, 2016	13.44	13.84	13.36	13.76
315	NYSE	BSIG	Fri, Jan 8, 2016	13.60	13.69	13.51	13.66
314	NYSE	BSIG	Thu, Jan 7, 2016	14.00	14.19	13.45	13.60
313	NYSE	BSIG	Wed, Jan 6, 2016	14.63	14.80	14.19	14.37
312	NYSE	BSIG	Tue, Jan 5, 2016	14.78	15.02	14.60	14.90
311	NYSE	BSIG	Mon, Jan 4, 2016	15.03	15.03	14.61	14.77
310	NYSE	BSIG	Thu, Dec 31, 2015	15.21	15.50	14.89	15.33
309	NYSE	BSIG	Wed, Dec 30, 2015	15.31	15.47	15.17	15.21
308	NYSE	BSIG	Tue, Dec 29, 2015	15.32	15.49	15.21	15.39
307	NYSE	BSIG	Mon, Dec 28, 2015	15.26	15.33	15.05	15.24
306	NYSE	BSIG	Thu, Dec 24, 2015	15.27	15.34	15.15	15.30
305	NYSE	BSIG	Wed, Dec 23, 2015	14.99	15.32	14.97	15.32
304	NYSE	BSIG	Tue, Dec 22, 2015	14.94	14.95	14.60	14.91
303	NYSE	BSIG	Mon, Dec 21, 2015	14.82	14.98	14.75	14.97
302	NYSE	BSIG	Fri, Dec 18, 2015	14.32	14.81	14.27	14.73
301	NYSE	BSIG	Thu, Dec 17, 2015	14.40	14.63	14.35	14.41
300	NYSE	BSIG	Wed, Dec 16, 2015	14.33	14.37	14.07	14.36
299	NYSE	BSIG	Tue, Dec 15, 2015	14.22	14.50	13.96	14.21
298	NYSE	BSIG	Mon, Dec 14, 2015	14.24	14.48	14.23	14.41
297	NYSE	BSIG	Fri, Dec 11, 2015	14.57	14.73	13.86	14.22
296	NYSE	BSIG	Thu, Dec 10, 2015	14.76	14.93	14.66	14.85
295	NYSE	BSIG	Wed, Dec 9, 2015	15.08	15.25	14.78	14.80
294	NYSE	BSIG	Tue, Dec 8, 2015	15.29	15.36	15.01	15.23
293	NYSE	BSIG	Mon, Dec 7, 2015	15.74	15.74	15.40	15.57
292	NYSE	BSIG	Fri, Dec 4, 2015	15.80	15.94	15.73	15.81
291	NYSE	BSIG	Thu, Dec 3, 2015	16.24	16.25	15.73	15.80
290	NYSE	BSIG	Wed, Dec 2, 2015	16.33	16.37	16.02	16.16
289	NYSE	BSIG	Tue, Dec 1, 2015	16.39	16.48	16.13	16.36
288	NYSE	BSIG	Mon, Nov 30, 2015	16.41	16.41	16.03	16.21
287	NYSE	BSIG	Fri, Nov 27, 2015	16.30	16.44	16.18	16.37
286	NYSE	BSIG	Wed, Nov 25, 2015	16.11	16.46	16.08	16.33
285	NYSE	BSIG	Tue, Nov 24, 2015	15.97	16.17	15.86	16.13
284	NYSE	BSIG	Mon, Nov 23, 2015	15.95	16.13	15.89	16.05
283	NYSE	BSIG	Fri, Nov 20, 2015	16.25	16.25	15.96	15.99
282	NYSE	BSIG	Thu, Nov 19, 2015	16.17	16.22	16.07	16.15
281	NYSE	BSIG	Wed, Nov 18, 2015	16.20	16.25	15.94	16.16
280	NYSE	BSIG	Tue, Nov 17, 2015	16.06	16.22	15.88	16.13
279	NYSE	BSIG	Mon, Nov 16, 2015	15.98	16.05	15.76	15.99
278	NYSE	BSIG	Fri, Nov 13, 2015	16.26	16.40	15.91	16.01
277	NYSE	BSIG	Thu, Nov 12, 2015	16.46	16.46	16.09	16.39
276	NYSE	BSIG	Wed, Nov 11, 2015	16.61	16.75	16.39	16.50
275	NYSE	BSIG	Tue, Nov 10, 2015	16.49	16.64	16.42	16.59
274	NYSE	BSIG	Mon, Nov 9, 2015	16.91	16.91	16.46	16.50
273	NYSE	BSIG	Fri, Nov 6, 2015	16.52	17.04	16.52	16.91
272	NYSE	BSIG	Thu, Nov 5, 2015	16.26	16.54	16.24	16.54
271	NYSE	BSIG	Wed, Nov 4, 2015	16.21	16.27	15.72	16.26
270	NYSE	BSIG	Tue, Nov 3, 2015	15.85	16.23	15.52	16.21
269	NYSE	BSIG	Mon, Nov 2, 2015	15.20	15.97	15.20	15.91
268	NYSE	BSIG	Fri, Oct 30, 2015	15.26	15.26	14.98	15.18
267	NYSE	BSIG	Thu, Oct 29, 2015	15.66	15.66	15.21	15.28
266	NYSE	BSIG	Wed, Oct 28, 2015	15.13	15.91	15.00	15.76
265	NYSE	BSIG	Tue, Oct 27, 2015	15.00	15.08	14.90	15.07
264	NYSE	BSIG	Mon, Oct 26, 2015	15.35	15.35	15.06	15.12
263	NYSE	BSIG	Fri, Oct 23, 2015	15.02	15.55	14.96	15.40
262	NYSE	BSIG	Thu, Oct 22, 2015	14.54	15.00	14.54	14.85
261	NYSE	BSIG	Wed, Oct 21, 2015	14.88	14.88	14.41	14.47
260	NYSE	BSIG	Tue, Oct 20, 2015	14.87	14.95	14.73	14.81
259	NYSE	BSIG	Mon, Oct 19, 2015	14.98	15.04	14.81	14.88
258	NYSE	BSIG	Fri, Oct 16, 2015	15.08	15.36	14.97	15.07
257	NYSE	BSIG	Thu, Oct 15, 2015	14.62	15.15	14.53	15.11
256	NYSE	BSIG	Wed, Oct 14, 2015	14.63	14.76	14.41	14.46
255	NYSE	BSIG	Tue, Oct 13, 2015	14.55	14.76	14.52	14.62
254	NYSE	BSIG	Mon, Oct 12, 2015	14.72	14.90	14.48	14.66
253	NYSE	BSIG	Fri, Oct 9, 2015	15.27	15.32	14.85	14.93
252	NYSE	BSIG	Thu, Oct 8, 2015	15.16	15.29	14.90	15.20
251	NYSE	BSIG	Wed, Oct 7, 2015	14.90	15.33	14.88	15.22
250	NYSE	BSIG	Tue, Oct 6, 2015	15.25	15.35	14.85	14.85
249	NYSE	BSIG	Mon, Oct 5, 2015	15.07	15.35	15.07	15.30
248	NYSE	BSIG	Fri, Oct 2, 2015	14.76	14.94	14.38	14.92
247	NYSE	BSIG	Thu, Oct 1, 2015	15.41	15.41	14.78	14.96
246	NYSE	BSIG	Wed, Sep 30, 2015	15.19	15.70	14.99	15.42
245	NYSE	BSIG	Tue, Sep 29, 2015	14.76	15.09	14.69	14.94
244	NYSE	BSIG	Mon, Sep 28, 2015	14.76	14.78	14.54	14.71
243	NYSE	BSIG	Fri, Sep 25, 2015	15.40	15.48	14.77	14.81
242	NYSE	BSIG	Thu, Sep 24, 2015	15.52	15.60	15.06	15.21
241	NYSE	BSIG	Wed, Sep 23, 2015	15.84	15.94	15.47	15.61
240	NYSE	BSIG	Tue, Sep 22, 2015	15.79	15.96	15.58	15.84
239	NYSE	BSIG	Mon, Sep 21, 2015	16.21	16.22	15.88	15.99
238	NYSE	BSIG	Fri, Sep 18, 2015	16.23	16.43	15.94	16.05
237	NYSE	BSIG	Thu, Sep 17, 2015	16.22	16.68	16.22	16.45
236	NYSE	BSIG	Wed, Sep 16, 2015	16.39	16.43	15.99	16.26
235	NYSE	BSIG	Tue, Sep 15, 2015	16.26	16.50	16.26	16.40
234	NYSE	BSIG	Mon, Sep 14, 2015	16.33	16.33	16.01	16.22
233	NYSE	BSIG	Fri, Sep 11, 2015	16.18	16.32	15.98	16.31
232	NYSE	BSIG	Thu, Sep 10, 2015	16.41	16.46	16.17	16.30
231	NYSE	BSIG	Wed, Sep 9, 2015	16.83	16.84	16.31	16.43
230	NYSE	BSIG	Tue, Sep 8, 2015	16.51	16.76	16.51	16.73
229	NYSE	BSIG	Fri, Sep 4, 2015	16.14	16.33	16.00	16.25
228	NYSE	BSIG	Thu, Sep 3, 2015	16.47	16.47	16.23	16.38
227	NYSE	BSIG	Wed, Sep 2, 2015	16.39	16.70	16.02	16.37
226	NYSE	BSIG	Tue, Sep 1, 2015	16.17	16.31	16.09	16.14
225	NYSE	BSIG	Mon, Aug 31, 2015	16.25	16.55	16.23	16.52
224	NYSE	BSIG	Fri, Aug 28, 2015	16.43	16.45	16.05	16.36
223	NYSE	BSIG	Thu, Aug 27, 2015	16.52	16.63	16.10	16.57
222	NYSE	BSIG	Wed, Aug 26, 2015	15.49	16.27	15.34	16.22
221	NYSE	BSIG	Tue, Aug 25, 2015	16.04	16.95	15.17	15.28
220	NYSE	BSIG	Mon, Aug 24, 2015	15.84	16.31	15.18	15.46
219	NYSE	BSIG	Fri, Aug 21, 2015	16.86	17.26	16.70	17.03
218	NYSE	BSIG	Thu, Aug 20, 2015	17.24	17.49	17.13	17.17
217	NYSE	BSIG	Wed, Aug 19, 2015	17.52	17.64	17.24	17.47
216	NYSE	BSIG	Tue, Aug 18, 2015	17.57	17.72	17.42	17.64
215	NYSE	BSIG	Mon, Aug 17, 2015	17.60	17.88	17.41	17.65
214	NYSE	BSIG	Fri, Aug 14, 2015	17.15	17.61	17.15	17.61
213	NYSE	BSIG	Thu, Aug 13, 2015	17.34	17.44	17.06	17.17
212	NYSE	BSIG	Wed, Aug 12, 2015	17.73	17.73	17.11	17.38
211	NYSE	BSIG	Tue, Aug 11, 2015	17.93	18.08	17.62	17.82
210	NYSE	BSIG	Mon, Aug 10, 2015	17.73	18.22	17.69	18.12
209	NYSE	BSIG	Fri, Aug 7, 2015	17.64	18.00	17.52	17.65
208	NYSE	BSIG	Thu, Aug 6, 2015	17.36	17.88	17.12	17.81
207	NYSE	BSIG	Wed, Aug 5, 2015	17.35	17.49	16.96	17.06
206	NYSE	BSIG	Tue, Aug 4, 2015	17.41	17.47	17.22	17.27
205	NYSE	BSIG	Mon, Aug 3, 2015	17.63	17.63	17.33	17.40
204	NYSE	BSIG	Fri, Jul 31, 2015	17.71	18.00	17.56	17.67
203	NYSE	BSIG	Thu, Jul 30, 2015	17.75	17.91	17.21	17.66
202	NYSE	BSIG	Wed, Jul 29, 2015	17.68	18.00	17.55	17.81
201	NYSE	BSIG	Tue, Jul 28, 2015	17.53	17.98	17.24	17.71
200	NYSE	BSIG	Mon, Jul 27, 2015	17.05	17.50	17.00	17.45
199	NYSE	BSIG	Fri, Jul 24, 2015	17.49	17.56	17.20	17.25
198	NYSE	BSIG	Thu, Jul 23, 2015	17.65	17.84	17.50	17.54
197	NYSE	BSIG	Wed, Jul 22, 2015	17.68	17.92	17.58	17.68
196	NYSE	BSIG	Tue, Jul 21, 2015	17.72	17.94	17.61	17.75
195	NYSE	BSIG	Mon, Jul 20, 2015	17.60	17.76	17.44	17.72
194	NYSE	BSIG	Fri, Jul 17, 2015	17.89	17.89	17.57	17.62
193	NYSE	BSIG	Thu, Jul 16, 2015	17.77	18.03	17.76	17.88
192	NYSE	BSIG	Wed, Jul 15, 2015	17.60	17.78	17.60	17.70
191	NYSE	BSIG	Tue, Jul 14, 2015	17.59	18.07	17.55	17.65
190	NYSE	BSIG	Mon, Jul 13, 2015	17.73	17.77	17.55	17.65
189	NYSE	BSIG	Fri, Jul 10, 2015	17.40	17.71	17.40	17.60
188	NYSE	BSIG	Thu, Jul 9, 2015	17.26	17.46	17.11	17.37
187	NYSE	BSIG	Wed, Jul 8, 2015	17.16	17.30	16.90	17.01
186	NYSE	BSIG	Tue, Jul 7, 2015	17.49	17.49	16.91	17.35
185	NYSE	BSIG	Mon, Jul 6, 2015	17.53	17.71	17.34	17.45
184	NYSE	BSIG	Thu, Jul 2, 2015	17.78	17.83	17.57	17.69
183	NYSE	BSIG	Wed, Jul 1, 2015	17.96	18.13	17.58	17.79
182	NYSE	BSIG	Tue, Jun 30, 2015	17.57	17.91	17.49	17.79
181	NYSE	BSIG	Mon, Jun 29, 2015	17.71	17.93	17.40	17.47
180	NYSE	BSIG	Fri, Jun 26, 2015	17.75	18.24	17.52	17.89
179	NYSE	BSIG	Thu, Jun 25, 2015	18.18	18.38	17.71	17.74
178	NYSE	BSIG	Wed, Jun 24, 2015	18.38	18.50	18.07	18.08
177	NYSE	BSIG	Tue, Jun 23, 2015	18.36	18.55	18.10	18.47
176	NYSE	BSIG	Mon, Jun 22, 2015	18.34	18.54	18.12	18.43
175	NYSE	BSIG	Fri, Jun 19, 2015	18.08	18.68	17.96	18.34
174	NYSE	BSIG	Thu, Jun 18, 2015	17.67	18.02	17.59	17.93
173	NYSE	BSIG	Wed, Jun 17, 2015	17.90	18.05	17.50	17.64
172	NYSE	BSIG	Tue, Jun 16, 2015	18.07	18.07	17.36	17.91
171	NYSE	BSIG	Mon, Jun 15, 2015	16.56	18.18	16.56	18.00
170	NYSE	BSIG	Fri, Jun 12, 2015	18.77	18.77	18.43	18.51
169	NYSE	BSIG	Thu, Jun 11, 2015	18.74	19.01	18.71	18.78
168	NYSE	BSIG	Wed, Jun 10, 2015	18.25	18.99	18.02	18.75
167	NYSE	BSIG	Tue, Jun 9, 2015	18.81	18.81	17.87	18.25
166	NYSE	BSIG	Mon, Jun 8, 2015	19.32	19.48	18.77	18.99
165	NYSE	BSIG	Fri, Jun 5, 2015	19.19	19.78	19.19	19.35
164	NYSE	BSIG	Thu, Jun 4, 2015	19.56	19.66	19.11	19.21
163	NYSE	BSIG	Wed, Jun 3, 2015	19.63	19.71	19.50	19.57
162	NYSE	BSIG	Tue, Jun 2, 2015	19.50	19.60	19.32	19.52
161	NYSE	BSIG	Mon, Jun 1, 2015	19.52	20.02	19.17	19.25
160	NYSE	BSIG	Fri, May 29, 2015	19.46	19.66	19.14	19.47
159	NYSE	BSIG	Thu, May 28, 2015	19.34	19.60	19.30	19.49
158	NYSE	BSIG	Wed, May 27, 2015	19.52	19.52	19.30	19.45
157	NYSE	BSIG	Tue, May 26, 2015	19.43	19.54	19.25	19.42
156	NYSE	BSIG	Fri, May 22, 2015	19.56	19.73	19.37	19.54
155	NYSE	BSIG	Thu, May 21, 2015	19.49	19.70	19.27	19.66
154	NYSE	BSIG	Wed, May 20, 2015	19.78	19.78	19.51	19.62
153	NYSE	BSIG	Tue, May 19, 2015	19.74	19.88	19.52	19.74
152	NYSE	BSIG	Mon, May 18, 2015	19.24	19.86	19.20	19.74
151	NYSE	BSIG	Fri, May 15, 2015	18.95	19.32	18.95	19.23
150	NYSE	BSIG	Thu, May 14, 2015	19.75	19.75	18.73	18.95
149	NYSE	BSIG	Wed, May 13, 2015	19.36	19.96	19.16	19.67
148	NYSE	BSIG	Tue, May 12, 2015	19.02	19.45	18.73	19.36
147	NYSE	BSIG	Mon, May 11, 2015	19.55	19.68	18.94	19.11
146	NYSE	BSIG	Fri, May 8, 2015	19.46	19.75	19.32	19.59
145	NYSE	BSIG	Thu, May 7, 2015	19.52	19.65	19.25	19.41
144	NYSE	BSIG	Wed, May 6, 2015	19.62	20.05	19.35	19.56
143	NYSE	BSIG	Tue, May 5, 2015	19.54	19.65	19.25	19.62
142	NYSE	BSIG	Mon, May 4, 2015	19.39	19.75	19.20	19.63
141	NYSE	BSIG	Fri, May 1, 2015	19.35	19.56	19.11	19.43
140	NYSE	BSIG	Thu, Apr 30, 2015	19.52	19.56	19.13	19.36
139	NYSE	BSIG	Wed, Apr 29, 2015	19.67	19.90	19.42	19.63
138	NYSE	BSIG	Tue, Apr 28, 2015	19.41	19.71	19.32	19.68
137	NYSE	BSIG	Mon, Apr 27, 2015	19.38	19.79	19.30	19.44
136	NYSE	BSIG	Fri, Apr 24, 2015	19.26	19.44	19.15	19.38
135	NYSE	BSIG	Thu, Apr 23, 2015	19.03	19.53	19.01	19.37
134	NYSE	BSIG	Wed, Apr 22, 2015	18.93	19.26	18.90	19.08
133	NYSE	BSIG	Tue, Apr 21, 2015	18.93	19.05	18.83	18.94
132	NYSE	BSIG	Mon, Apr 20, 2015	18.77	19.06	18.67	18.98
131	NYSE	BSIG	Fri, Apr 17, 2015	18.87	19.08	18.60	18.67
130	NYSE	BSIG	Thu, Apr 16, 2015	18.42	19.16	18.37	18.99
129	NYSE	BSIG	Wed, Apr 15, 2015	19.03	19.09	18.41	18.50
128	NYSE	BSIG	Tue, Apr 14, 2015	18.96	19.11	18.81	18.93
127	NYSE	BSIG	Mon, Apr 13, 2015	18.70	19.35	18.67	18.91
126	NYSE	BSIG	Fri, Apr 10, 2015	19.00	19.14	18.52	18.62
125	NYSE	BSIG	Thu, Apr 9, 2015	18.81	19.07	18.40	18.89
124	NYSE	BSIG	Wed, Apr 8, 2015	18.95	19.14	18.62	18.87
123	NYSE	BSIG	Tue, Apr 7, 2015	18.50	19.26	18.40	19.01
122	NYSE	BSIG	Mon, Apr 6, 2015	18.46	18.71	18.46	18.55
121	NYSE	BSIG	Thu, Apr 2, 2015	18.61	18.76	18.27	18.60
120	NYSE	BSIG	Wed, Apr 1, 2015	18.64	18.97	18.50	18.58
119	NYSE	BSIG	Tue, Mar 31, 2015	18.05	19.00	18.05	18.64
118	NYSE	BSIG	Mon, Mar 30, 2015	17.95	18.17	17.92	18.05
117	NYSE	BSIG	Fri, Mar 27, 2015	17.90	18.24	17.69	17.88
116	NYSE	BSIG	Thu, Mar 26, 2015	18.28	18.32	17.82	17.96
115	NYSE	BSIG	Wed, Mar 25, 2015	18.66	18.77	18.13	18.26
114	NYSE	BSIG	Tue, Mar 24, 2015	18.69	18.99	18.61	18.71
113	NYSE	BSIG	Mon, Mar 23, 2015	18.75	18.95	18.48	18.74
112	NYSE	BSIG	Fri, Mar 20, 2015	18.46	19.00	18.06	18.78
111	NYSE	BSIG	Thu, Mar 19, 2015	18.04	18.40	17.75	18.31
110	NYSE	BSIG	Wed, Mar 18, 2015	18.06	18.29	17.16	18.00
109	NYSE	BSIG	Tue, Mar 17, 2015	17.43	18.25	17.24	18.01
108	NYSE	BSIG	Mon, Mar 16, 2015	17.23	17.44	16.84	17.41
107	NYSE	BSIG	Fri, Mar 13, 2015	17.73	17.73	17.03	17.10
106	NYSE	BSIG	Thu, Mar 12, 2015	17.39	17.72	17.13	17.72
105	NYSE	BSIG	Wed, Mar 11, 2015	17.40	17.41	17.18	17.27
104	NYSE	BSIG	Tue, Mar 10, 2015	17.39	17.53	16.89	17.33
103	NYSE	BSIG	Mon, Mar 9, 2015	17.65	17.79	17.41	17.48
102	NYSE	BSIG	Fri, Mar 6, 2015	17.50	18.46	17.40	17.56
101	NYSE	BSIG	Thu, Mar 5, 2015	17.50	17.95	17.34	17.65
100	NYSE	BSIG	Wed, Mar 4, 2015	17.72	17.88	17.43	17.53
99	NYSE	BSIG	Tue, Mar 3, 2015	17.76	17.94	17.65	17.82
98	NYSE	BSIG	Mon, Mar 2, 2015	18.39	18.50	17.34	17.76
97	NYSE	BSIG	Fri, Feb 27, 2015	17.63	18.49	17.63	17.96
96	NYSE	BSIG	Thu, Feb 26, 2015	16.97	17.48	16.84	17.21
95	NYSE	BSIG	Wed, Feb 25, 2015	17.27	17.41	16.83	17.01
94	NYSE	BSIG	Tue, Feb 24, 2015	17.25	17.45	17.12	17.22
93	NYSE	BSIG	Mon, Feb 23, 2015	17.16	17.66	17.14	17.34
92	NYSE	BSIG	Fri, Feb 20, 2015	17.12	17.30	17.05	17.20
91	NYSE	BSIG	Thu, Feb 19, 2015	16.89	17.43	16.72	17.21
90	NYSE	BSIG	Wed, Feb 18, 2015	17.06	17.14	16.58	16.88
89	NYSE	BSIG	Tue, Feb 17, 2015	16.58	17.35	16.58	17.03
88	NYSE	BSIG	Fri, Feb 13, 2015	16.20	16.67	16.20	16.52
87	NYSE	BSIG	Thu, Feb 12, 2015	16.18	16.47	15.60	16.23
86	NYSE	BSIG	Wed, Feb 11, 2015	15.94	16.34	15.82	16.07
85	NYSE	BSIG	Tue, Feb 10, 2015	15.98	16.17	15.57	16.00
84	NYSE	BSIG	Mon, Feb 9, 2015	15.91	16.04	15.75	15.85
83	NYSE	BSIG	Fri, Feb 6, 2015	16.20	16.20	15.74	16.00
82	NYSE	BSIG	Thu, Feb 5, 2015	16.10	16.25	15.73	16.20
81	NYSE	BSIG	Wed, Feb 4, 2015	16.01	16.19	16.00	16.12
80	NYSE	BSIG	Tue, Feb 3, 2015	16.00	16.38	15.70	16.02
79	NYSE	BSIG	Mon, Feb 2, 2015	15.24	16.04	15.07	15.98
78	NYSE	BSIG	Fri, Jan 30, 2015	15.28	15.41	14.94	15.16
77	NYSE	BSIG	Thu, Jan 29, 2015	15.26	15.47	15.17	15.45
76	NYSE	BSIG	Wed, Jan 28, 2015	15.28	15.36	15.09	15.19
75	NYSE	BSIG	Tue, Jan 27, 2015	15.32	15.67	15.12	15.29
74	NYSE	BSIG	Mon, Jan 26, 2015	15.63	15.74	15.11	15.46
73	NYSE	BSIG	Fri, Jan 23, 2015	16.32	16.32	15.36	15.66
72	NYSE	BSIG	Thu, Jan 22, 2015	15.91	16.49	15.71	16.27
71	NYSE	BSIG	Wed, Jan 21, 2015	15.99	16.05	15.69	15.77
70	NYSE	BSIG	Tue, Jan 20, 2015	15.79	16.11	15.57	16.05
69	NYSE	BSIG	Fri, Jan 16, 2015	15.48	15.80	15.22	15.77
68	NYSE	BSIG	Thu, Jan 15, 2015	15.54	15.77	15.25	15.56
67	NYSE	BSIG	Wed, Jan 14, 2015	15.50	15.88	15.41	15.55
66	NYSE	BSIG	Tue, Jan 13, 2015	15.48	16.32	15.23	15.64
65	NYSE	BSIG	Mon, Jan 12, 2015	15.34	15.52	15.10	15.40
64	NYSE	BSIG	Fri, Jan 9, 2015	15.47	15.54	15.10	15.40
63	NYSE	BSIG	Thu, Jan 8, 2015	15.54	15.71	15.22	15.51
62	NYSE	BSIG	Wed, Jan 7, 2015	15.39	15.65	15.26	15.54
61	NYSE	BSIG	Tue, Jan 6, 2015	15.99	16.11	15.05	15.47
60	NYSE	BSIG	Mon, Jan 5, 2015	16.01	16.11	15.50	15.90
59	NYSE	BSIG	Fri, Jan 2, 2015	16.34	16.50	15.91	16.12
58	NYSE	BSIG	Wed, Dec 31, 2014	16.24	16.63	16.15	16.24
57	NYSE	BSIG	Tue, Dec 30, 2014	16.20	16.32	15.83	16.22
56	NYSE	BSIG	Mon, Dec 29, 2014	16.21	16.48	16.14	16.25
55	NYSE	BSIG	Fri, Dec 26, 2014	16.26	16.70	16.10	16.25
54	NYSE	BSIG	Wed, Dec 24, 2014	16.23	16.29	15.87	16.16
53	NYSE	BSIG	Tue, Dec 23, 2014	16.50	16.71	16.17	16.23
52	NYSE	BSIG	Mon, Dec 22, 2014	16.76	16.76	16.00	16.44
51	NYSE	BSIG	Fri, Dec 19, 2014	16.57	16.94	16.15	16.68
50	NYSE	BSIG	Thu, Dec 18, 2014	16.20	16.63	16.06	16.40
49	NYSE	BSIG	Wed, Dec 17, 2014	15.76	16.27	15.57	16.09
48	NYSE	BSIG	Tue, Dec 16, 2014	15.93	16.28	15.75	15.77
47	NYSE	BSIG	Mon, Dec 15, 2014	15.84	16.16	15.58	15.98
46	NYSE	BSIG	Fri, Dec 12, 2014	15.90	16.22	15.65	15.87
45	NYSE	BSIG	Thu, Dec 11, 2014	15.92	16.47	15.76	16.02
44	NYSE	BSIG	Wed, Dec 10, 2014	15.87	16.16	15.72	15.96
43	NYSE	BSIG	Tue, Dec 9, 2014	15.90	16.34	15.77	15.94
42	NYSE	BSIG	Mon, Dec 8, 2014	15.78	16.03	15.65	15.92
41	NYSE	BSIG	Fri, Dec 5, 2014	15.53	16.00	15.53	15.79
40	NYSE	BSIG	Thu, Dec 4, 2014	15.52	15.75	15.28	15.50
39	NYSE	BSIG	Wed, Dec 3, 2014	15.58	15.76	15.30	15.58
38	NYSE	BSIG	Tue, Dec 2, 2014	15.58	16.00	15.47	15.55
37	NYSE	BSIG	Mon, Dec 1, 2014	15.36	15.60	15.36	15.52
36	NYSE	BSIG	Fri, Nov 28, 2014	15.58	15.72	15.19	15.50
35	NYSE	BSIG	Wed, Nov 26, 2014	15.43	15.75	15.41	15.69
34	NYSE	BSIG	Tue, Nov 25, 2014	15.50	15.83	15.28	15.50
33	NYSE	BSIG	Mon, Nov 24, 2014	15.35	15.79	15.35	15.58
32	NYSE	BSIG	Fri, Nov 21, 2014	15.60	15.67	15.40	15.46
31	NYSE	BSIG	Thu, Nov 20, 2014	15.34	15.80	15.11	15.35
30	NYSE	BSIG	Wed, Nov 19, 2014	15.70	15.81	14.76	15.13
29	NYSE	BSIG	Tue, Nov 18, 2014	15.74	15.93	15.53	15.66
28	NYSE	BSIG	Mon, Nov 17, 2014	15.69	16.29	15.40	15.75
27	NYSE	BSIG	Fri, Nov 14, 2014	15.56	15.80	15.27	15.57
26	NYSE	BSIG	Thu, Nov 13, 2014	15.73	16.00	15.73	15.83
25	NYSE	BSIG	Wed, Nov 12, 2014	15.50	16.00	15.35	15.68
24	NYSE	BSIG	Tue, Nov 11, 2014	15.35	16.01	15.12	15.37
23	NYSE	BSIG	Mon, Nov 10, 2014	15.65	15.80	15.39	15.45
22	NYSE	BSIG	Fri, Nov 7, 2014	15.50	15.78	15.36	15.67
21	NYSE	BSIG	Thu, Nov 6, 2014	15.00	15.74	14.81	15.40
20	NYSE	BSIG	Wed, Nov 5, 2014	14.92	15.20	14.43	15.12
19	NYSE	BSIG	Tue, Nov 4, 2014	14.78	14.92	14.00	14.70
18	NYSE	BSIG	Mon, Nov 3, 2014	14.94	15.04	14.51	14.74
17	NYSE	BSIG	Fri, Oct 31, 2014	14.65	15.00	14.64	14.97
16	NYSE	BSIG	Thu, Oct 30, 2014	14.70	14.73	14.50	14.63
15	NYSE	BSIG	Wed, Oct 29, 2014	15.00	15.01	14.62	14.78
14	NYSE	BSIG	Tue, Oct 28, 2014	14.66	15.01	14.31	15.00
13	NYSE	BSIG	Mon, Oct 27, 2014	14.75	14.80	14.51	14.76
12	NYSE	BSIG	Fri, Oct 24, 2014	14.43	15.01	14.22	14.90
11	NYSE	BSIG	Thu, Oct 23, 2014	14.75	14.83	14.26	14.50
10	NYSE	BSIG	Wed, Oct 22, 2014	14.50	15.32	14.37	14.70
9	NYSE	BSIG	Tue, Oct 21, 2014	14.32	14.75	14.25	14.68
8	NYSE	BSIG	Mon, Oct 20, 2014	13.87	14.29	13.85	14.29
7	NYSE	BSIG	Fri, Oct 17, 2014	13.83	14.05	13.82	13.96
6	NYSE	BSIG	Thu, Oct 16, 2014	13.75	14.00	13.75	13.91
5	NYSE	BSIG	Wed, Oct 15, 2014	13.90	14.11	13.85	14.00
4	NYSE	BSIG	Tue, Oct 14, 2014	14.03	14.25	13.85	14.00
3	NYSE	BSIG	Mon, Oct 13, 2014	13.90	14.48	13.71	14.00
2	NYSE	BSIG	Fri, Oct 10, 2014	13.88	14.10	13.56	13.87
1	NYSE	BSIG	Thu, Oct 9, 2014	14.00	14.50	13.25	13.95
#	Exchange	Symbol	Date	Open	High	Low	Close

BrightSphere Investment Group Inc NYSE:BSIG Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024