| ALRM | 1970-01-01 03:00:00 | 73.00 | 69.15 | 1.59% |
| ALRM | 2020-11-12 15:00:09 | 73.00 | 69.15 | 1.59% |
| ALRM | 2020-11-12 16:00:09 | 72.00 | 66.00 | 1.59% |
| ALRM | 2020-11-12 17:00:10 | 71.61 | 71.18 | -1.19% |
| ALRM | 2020-11-12 18:00:10 | 70.79 | 70.59 | -1.15% |
| ALRM | 2020-11-12 19:00:10 | 70.51 | 70.34 | -1.57% |
| ALRM | 2020-11-12 20:00:09 | 70.37 | 70.04 | -2.14% |
| ALRM | 2020-11-12 21:00:09 | 70.63 | 70.46 | -0.99% |
| ALRM | 2020-11-12 22:00:10 | 70.67 | 70.59 | -1.17% |
| ALRM | 2020-11-12 23:00:09 | 70.49 | 70.42 | -1.33% |
| ALRM | 2020-11-13 01:00:45 | 75.00 | 69.15 | -1.33% |
| ALRM | 2020-11-13 02:00:09 | 75.00 | 69.15 | -1.33% |
| ALRM | 2020-11-13 03:00:09 | 75.00 | 69.15 | -1.33% |
| ALRM | 2020-11-13 04:00:09 | 75.00 | 69.15 | -1.33% |
| ALRM | 2020-11-13 05:00:09 | 75.00 | 69.15 | -1.33% |
| ALRM | 2020-11-13 06:00:10 | 75.00 | 69.15 | -1.33% |
| ALRM | 2020-11-13 07:00:09 | 75.00 | 69.15 | -1.33% |
| ALRM | 2020-11-13 08:00:10 | 75.00 | 69.15 | -1.33% |
| ALRM | 2020-11-13 09:00:10 | 75.00 | 69.15 | -1.33% |
| ALRM | 2020-11-13 10:00:09 | 75.00 | 69.15 | -1.33% |
| ALRM | 2020-11-13 11:00:09 | 75.00 | 69.15 | -1.33% |
| ALRM | 2020-11-13 12:00:10 | 75.00 | 69.15 | -1.33% |
| ALRM | 2020-11-13 13:00:10 | 75.00 | 69.15 | -1.33% |
| ALRM | 2020-11-13 14:00:09 | 75.00 | 65.00 | -1.33% |
| ALRM | 2020-11-13 15:00:10 | 75.00 | 65.00 | -1.33% |
| ALRM | 2020-11-13 16:00:09 | 71.50 | 66.00 | -1.33% |
| ALRM | 2020-11-13 17:00:13 | 70.48 | 70.31 | -0.34% |
| ALRM | 2020-11-13 18:00:10 | 70.69 | 70.43 | -0.07% |
| ALRM | 2020-11-13 19:00:09 | 70.47 | 70.31 | -0.27% |
| ALRM | 2020-11-13 20:00:09 | 70.57 | 70.40 | -0.07% |
| ALRM | 2020-11-13 21:00:09 | 70.26 | 70.15 | -0.47% |
| ALRM | 2020-11-13 22:00:09 | 70.16 | 70.10 | -0.60% |
| ALRM | 2020-11-13 23:00:10 | 69.99 | 69.90 | -0.75% |
| ALRM | 2020-11-14 01:00:36 | 74.00 | 70.00 | -0.47% |
| ALRM | 2020-11-14 02:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-14 03:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-14 04:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-14 05:00:10 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-14 06:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-14 07:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-14 08:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-14 09:00:10 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-14 10:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-14 11:00:10 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-14 12:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-14 13:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-14 14:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-14 15:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-14 16:00:10 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-14 17:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-14 18:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-14 19:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-14 20:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-14 21:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-14 22:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-14 23:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-15 01:00:53 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-15 02:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-15 03:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-15 04:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-15 05:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-15 06:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-15 07:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-15 08:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-15 09:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-15 10:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-15 11:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-15 12:00:10 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-15 13:00:10 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-15 14:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-15 15:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-15 16:00:10 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-15 17:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-15 18:00:10 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-15 19:00:10 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-15 20:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-15 21:00:10 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-15 22:00:10 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-15 23:00:14 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-16 01:00:44 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-16 02:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-16 03:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-16 04:00:10 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-16 05:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-16 06:00:10 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-16 07:00:10 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-16 08:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-16 09:00:10 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-16 10:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-16 11:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-16 12:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-16 13:00:10 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-16 14:00:09 | 74.00 | 69.15 | -0.47% |
| ALRM | 2020-11-16 15:00:10 | 74.00 | 69.39 | -0.47% |
| ALRM | 2020-11-16 16:00:10 | 74.22 | 70.15 | -0.28% |
| ALRM | 2020-11-16 17:00:11 | 70.98 | 70.79 | 1.44% |
| ALRM | 2020-11-16 18:00:10 | 70.08 | 69.98 | 0.01% |
| ALRM | 2020-11-16 19:00:09 | 70.10 | 70.04 | 0.11% |
| ALRM | 2020-11-16 20:00:09 | 69.82 | 69.62 | -0.43% |
| ALRM | 2020-11-16 21:00:10 | 70.00 | 69.90 | -0.10% |
| ALRM | 2020-11-16 22:00:10 | 69.91 | 69.84 | -0.20% |
| ALRM | 2020-11-16 23:00:09 | 70.18 | 70.12 | 0.21% |
| ALRM | 2020-11-17 01:00:34 | 74.00 | 69.15 | 0.13% |
| ALRM | 2020-11-17 02:00:09 | 74.00 | 69.15 | 0.13% |
| ALRM | 2020-11-17 03:00:09 | 74.00 | 69.15 | 0.13% |
| ALRM | 2020-11-17 04:00:09 | 74.00 | 69.15 | 0.13% |
| ALRM | 2020-11-17 05:00:09 | 74.00 | 69.15 | 0.13% |
| ALRM | 2020-11-17 06:00:09 | 74.00 | 69.15 | 0.13% |
| ALRM | 2020-11-17 07:00:09 | 74.00 | 69.15 | 0.13% |
| ALRM | 2020-11-17 08:00:10 | 74.00 | 69.15 | 0.13% |
| ALRM | 2020-11-17 09:00:10 | 74.00 | 69.15 | 0.13% |
| ALRM | 2020-11-17 10:00:09 | 74.00 | 69.15 | 0.13% |
| ALRM | 2020-11-17 11:00:09 | 74.00 | 69.15 | 0.13% |
| ALRM | 2020-11-17 12:00:10 | 79.00 | 69.15 | 0.13% |
| ALRM | 2020-11-17 13:00:10 | 79.00 | 69.15 | 0.13% |
| ALRM | 2020-11-17 14:00:10 | 79.00 | 56.00 | 0.13% |
| ALRM | 2020-11-17 15:00:09 | 79.00 | 56.00 | 0.13% |
| ALRM | 2020-11-17 16:00:10 | 74.22 | 66.00 | 0.13% |
| ALRM | 2020-11-17 17:00:10 | 69.56 | 69.31 | -1.27% |
| ALRM | 2020-11-17 18:00:10 | 69.07 | 68.95 | -0.57% |
| ALRM | 2020-11-17 19:00:09 | 69.87 | 69.73 | -0.43% |
| ALRM | 2020-11-17 20:00:10 | 69.77 | 69.73 | 0.46% |
| ALRM | 2020-11-17 21:00:10 | 70.24 | 70.18 | -0.46% |
| ALRM | 2020-11-17 22:00:10 | 70.37 | 70.32 | 0.64% |
| ALRM | 2020-11-17 23:00:09 | 70.08 | 70.01 | -0.31% |
| ALRM | 2020-11-18 01:00:28 | 71.00 | 68.50 | -0.21% |
| ALRM | 2020-11-18 02:00:09 | 71.00 | 68.50 | -0.21% |
| ALRM | 2020-11-18 03:00:09 | 71.00 | 68.50 | -0.21% |
| ALRM | 2020-11-18 04:00:09 | 71.00 | 68.50 | -0.21% |
| ALRM | 2020-11-18 05:00:10 | 71.00 | 68.50 | -0.21% |
| ALRM | 2020-11-18 06:00:10 | 71.00 | 68.50 | -0.21% |
| ALRM | 2020-11-18 07:00:10 | 71.00 | 68.50 | -0.21% |
| ALRM | 2020-11-18 08:00:09 | 71.00 | 68.50 | -0.21% |
| ALRM | 2020-11-18 09:00:09 | 71.00 | 68.50 | -0.21% |
| ALRM | 2020-11-18 10:00:09 | 71.00 | 68.50 | -0.21% |
| ALRM | 2020-11-18 11:00:10 | 71.00 | 68.50 | -0.21% |
| ALRM | 2020-11-18 12:00:09 | 71.00 | 68.50 | -0.21% |
| ALRM | 2020-11-18 13:00:10 | 71.00 | 68.50 | -0.21% |
| ALRM | 2020-11-18 14:00:10 | 70.00 | 68.50 | -0.34% |
| ALRM | 2020-11-18 15:00:10 | 70.00 | 69.45 | -0.34% |
| ALRM | 2020-11-18 16:00:10 | 74.22 | 66.00 | -0.34% |
| ALRM | 2020-11-18 17:00:16 | 69.70 | 69.27 | -1.08% |
| ALRM | 2020-11-18 18:00:09 | 70.20 | 69.92 | 0.54% |
| ALRM | 2020-11-18 19:00:09 | 71.24 | 71.10 | 1.54% |
| ALRM | 2020-11-18 20:00:09 | 71.12 | 70.96 | 1.43% |
| ALRM | 2020-11-18 21:00:09 | 70.68 | 70.58 | 0.78% |
| ALRM | 2020-11-18 22:00:10 | 70.71 | 70.60 | 0.87% |
| ALRM | 2020-11-18 23:00:09 | 70.03 | 69.95 | -0.20% |
| ALRM | 2020-11-19 01:00:29 | 75.00 | 69.05 | -0.23% |
| ALRM | 2020-11-19 02:00:09 | 76.00 | 69.05 | -0.23% |
| ALRM | 2020-11-19 03:00:09 | 76.00 | 68.50 | -0.23% |
| ALRM | 2020-11-19 04:00:10 | 71.27 | 71.20 | -0.23% |
| ALRM | 2020-11-19 05:00:10 | 71.29 | 71.20 | -0.23% |
| ALRM | 2020-11-19 06:00:10 | 71.20 | 71.14 | -0.23% |
| ALRM | 2020-11-19 07:00:10 | 71.15 | 71.02 | -0.23% |
| ALRM | 2020-11-19 08:00:09 | 70.80 | 70.75 | -0.23% |
| ALRM | 2020-11-19 09:00:09 | 70.79 | 70.75 | -0.23% |
| ALRM | 2020-11-19 10:00:09 | 70.77 | 70.69 | -0.23% |
| ALRM | 2020-11-19 11:00:10 | 70.77 | 70.69 | -0.23% |
| ALRM | 2020-11-19 12:00:10 | 70.77 | 70.69 | -0.23% |
| ALRM | 2020-11-19 13:00:09 | 70.77 | 70.69 | -0.23% |
| ALRM | 2020-11-19 14:00:10 | 70.77 | 70.69 | -0.23% |
| ALRM | 2020-11-19 15:00:09 | 75.90 | 70.69 | -0.23% |
| ALRM | 2020-11-19 16:00:09 | 74.22 | 69.02 | -0.23% |
| ALRM | 2020-11-19 17:00:12 | 71.57 | 71.17 | 1.93% |
| ALRM | 2020-11-19 18:00:09 | 72.01 | 71.82 | 2.95% |
| ALRM | 2020-11-19 19:00:09 | 71.43 | 71.27 | 2.02% |
| ALRM | 2020-11-19 20:00:09 | 70.47 | 70.31 | 0.63% |
| ALRM | 2020-11-19 21:00:09 | 70.49 | 70.41 | 0.69% |
| ALRM | 2020-11-19 22:00:10 | 70.38 | 70.27 | 0.60% |
| ALRM | 2020-11-19 23:00:09 | 70.46 | 70.42 | 0.72% |
| ALRM | 2020-11-20 01:00:35 | 71.14 | 70.15 | -0.46% |
| ALRM | 2020-11-20 02:00:10 | 71.14 | 70.15 | -0.46% |
| ALRM | 2020-11-20 03:00:09 | 78.00 | 69.80 | -0.46% |
| ALRM | 2020-11-20 04:00:09 | 78.00 | 69.80 | -0.46% |
| ALRM | 2020-11-20 05:00:09 | 78.00 | 69.80 | -0.46% |
| ALRM | 2020-11-20 06:00:09 | 78.00 | 69.80 | -0.46% |
| ALRM | 2020-11-20 07:00:09 | 78.00 | 69.80 | -0.46% |
| ALRM | 2020-11-20 08:00:10 | 78.00 | 69.80 | -0.46% |
| ALRM | 2020-11-20 09:00:10 | 78.00 | 69.80 | -0.46% |
| ALRM | 2020-11-20 10:00:10 | 78.00 | 69.80 | -0.46% |
| ALRM | 2020-11-20 11:00:09 | 78.00 | 69.80 | -0.46% |
| ALRM | 2020-11-20 12:00:10 | 79.00 | 69.80 | -0.46% |
| ALRM | 2020-11-20 13:00:10 | 79.00 | 69.80 | -0.46% |
| ALRM | 2020-11-20 14:00:09 | 79.00 | 60.00 | -0.46% |
| ALRM | 2020-11-20 15:00:10 | 72.00 | 70.51 | -0.46% |
| ALRM | 2020-11-20 16:00:10 | 74.50 | 70.51 | -0.46% |
| ALRM | 2020-11-20 17:00:12 | 70.00 | 69.72 | -0.89% |
| ALRM | 2020-11-20 18:00:09 | 69.88 | 69.78 | -1.02% |
| ALRM | 2020-11-20 19:00:10 | 70.58 | 70.54 | 0.10% |
| ALRM | 2020-11-20 20:00:09 | 70.24 | 70.14 | -0.48% |
| ALRM | 2020-11-20 21:00:10 | 70.10 | 70.05 | -0.60% |
| ALRM | 2020-11-20 22:00:10 | 69.56 | 69.51 | -1.39% |
| ALRM | 2020-11-20 23:00:09 | 69.45 | 69.37 | -1.56% |
| ALRM | 2020-11-21 01:00:29 | 70.62 | 69.15 | -0.77% |
| ALRM | 2020-11-21 02:00:09 | 70.62 | 69.45 | -0.77% |
| ALRM | 2020-11-21 03:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-21 04:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-21 05:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-21 06:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-21 07:00:10 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-21 08:00:10 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-21 09:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-21 10:00:10 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-21 11:00:10 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-21 12:00:10 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-21 13:00:10 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-21 14:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-21 15:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-21 16:00:10 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-21 17:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-21 18:00:10 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-21 19:00:10 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-21 20:00:10 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-21 21:00:10 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-21 22:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-21 23:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-22 01:00:44 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-22 02:00:10 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-22 03:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-22 04:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-22 05:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-22 06:00:10 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-22 07:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-22 08:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-22 09:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-22 10:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-22 11:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-22 12:00:10 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-22 13:00:10 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-22 14:00:10 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-22 15:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-22 16:00:10 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-22 17:00:10 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-22 18:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-22 19:00:11 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-22 20:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-22 21:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-22 22:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-22 23:00:14 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-23 01:00:42 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-23 02:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-23 03:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-23 04:00:10 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-23 05:00:10 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-23 06:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-23 07:00:10 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-23 08:00:10 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-23 09:00:10 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-23 10:00:10 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-23 11:00:09 | 71.52 | 69.45 | -0.77% |
| ALRM | 2020-11-23 12:00:10 | 79.00 | 69.45 | -0.77% |
| ALRM | 2020-11-23 13:00:09 | 79.00 | 69.45 | -0.77% |
| ALRM | 2020-11-23 14:00:10 | 79.00 | 69.45 | -0.77% |
| ALRM | 2020-11-23 15:00:10 | 79.00 | 69.10 | -0.77% |
| ALRM | 2020-11-23 16:00:10 | 74.50 | 65.10 | -0.77% |
| ALRM | 2020-11-23 17:00:11 | 68.58 | 68.37 | -1.51% |
| ALRM | 2020-11-23 18:00:10 | 68.68 | 68.55 | -1.19% |
| ALRM | 2020-11-23 19:00:10 | 68.42 | 68.36 | -1.55% |
| ALRM | 2020-11-23 20:00:09 | 68.49 | 68.38 | -1.44% |
| ALRM | 2020-11-23 21:00:09 | 68.56 | 68.48 | -1.35% |
| ALRM | 2020-11-23 22:00:10 | 68.65 | 68.53 | -1.21% |
| ALRM | 2020-11-23 23:00:09 | 68.22 | 68.16 | -1.84% |
| ALRM | 2020-11-24 01:00:31 | 71.17 | 67.50 | -2.51% |
| ALRM | 2020-11-24 02:00:10 | 71.17 | 67.50 | -2.51% |
| ALRM | 2020-11-24 03:00:10 | 78.00 | 66.58 | -2.51% |
| ALRM | 2020-11-24 04:00:10 | 78.00 | 66.58 | -2.51% |
| ALRM | 2020-11-24 05:00:10 | 78.00 | 66.58 | -2.51% |
| ALRM | 2020-11-24 06:00:09 | 78.00 | 66.58 | -2.51% |
| ALRM | 2020-11-24 07:00:09 | 78.00 | 66.58 | -2.51% |
| ALRM | 2020-11-24 08:00:09 | 78.00 | 66.58 | -2.51% |
| ALRM | 2020-11-24 09:00:10 | 78.00 | 66.58 | -2.51% |
| ALRM | 2020-11-24 10:00:10 | 78.00 | 66.58 | -2.51% |
| ALRM | 2020-11-24 11:00:09 | 78.00 | 66.58 | -2.51% |
| ALRM | 2020-11-24 12:00:10 | 79.00 | 66.58 | -2.51% |
| ALRM | 2020-11-24 13:00:10 | 79.00 | 66.58 | -2.51% |
| ALRM | 2020-11-24 14:00:09 | 79.00 | 66.58 | -2.51% |
| ALRM | 2020-11-24 15:00:09 | 69.49 | 69.00 | -1.41% |
| ALRM | 2020-11-24 16:00:10 | 69.49 | 67.39 | -1.41% |
| ALRM | 2020-11-24 18:00:12 | 68.34 | 68.25 | 0.12% |
| ALRM | 2020-11-24 19:00:10 | 68.92 | 68.86 | 1.00% |
| ALRM | 2020-11-24 20:00:09 | 69.02 | 68.92 | 1.10% |
| ALRM | 2020-11-24 21:00:09 | 69.55 | 69.46 | 1.88% |
| ALRM | 2020-11-24 22:00:10 | 71.01 | 70.93 | 4.10% |
| ALRM | 2020-11-24 23:00:09 | 71.27 | 71.21 | 4.44% |
| ALRM | 2020-11-25 01:00:25 | 71.54 | 71.23 | 2.09% |
| ALRM | 2020-11-25 02:00:09 | 71.54 | 71.23 | 2.09% |
| ALRM | 2020-11-25 03:00:10 | 71.54 | 71.23 | 2.09% |
| ALRM | 2020-11-25 04:00:09 | 71.54 | 71.23 | 2.09% |
| ALRM | 2020-11-25 05:00:10 | 71.54 | 71.23 | 2.09% |
| ALRM | 2020-11-25 06:00:09 | 71.54 | 71.23 | 2.09% |
| ALRM | 2020-11-25 07:00:10 | 71.54 | 71.23 | 2.09% |
| ALRM | 2020-11-25 08:00:09 | 71.54 | 71.23 | 2.09% |
| ALRM | 2020-11-25 09:00:09 | 71.54 | 71.23 | 2.09% |
| ALRM | 2020-11-25 10:00:09 | 71.54 | 71.23 | 2.09% |
| ALRM | 2020-11-25 11:00:09 | 71.54 | 71.23 | 2.09% |
| ALRM | 2020-11-25 12:00:09 | 89.00 | 71.23 | 2.09% |
| ALRM | 2020-11-25 13:00:10 | 89.00 | 71.23 | 2.09% |
| ALRM | 2020-11-25 14:00:10 | 89.00 | 71.23 | 2.09% |
| ALRM | 2020-11-25 15:00:10 | 89.00 | 71.23 | 2.09% |
| ALRM | 2020-11-25 16:00:09 | 72.00 | 67.50 | 2.09% |
| ALRM | 2020-11-25 17:00:09 | 71.23 | 71.05 | 0.30% |
| ALRM | 2020-11-25 18:00:10 | 71.95 | 71.81 | 1.31% |
| ALRM | 2020-11-25 19:00:10 | 72.56 | 72.39 | 2.04% |
| ALRM | 2020-11-25 20:00:09 | 72.61 | 72.56 | 2.44% |
| ALRM | 2020-11-25 21:00:09 | 72.82 | 72.75 | 2.62% |
| ALRM | 2020-11-25 22:00:10 | 72.83 | 72.72 | 2.62% |
| ALRM | 2020-11-25 23:00:10 | 73.00 | 72.94 | 2.88% |
| ALRM | 2020-11-26 01:00:34 | 73.70 | 72.00 | 3.13% |
| ALRM | 2020-11-26 02:00:09 | 73.70 | 72.00 | 3.13% |
| ALRM | 2020-11-26 03:00:09 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-26 04:00:10 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-26 05:00:10 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-26 06:00:09 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-26 07:00:09 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-26 08:00:09 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-26 09:00:09 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-26 10:00:10 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-26 11:00:09 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-26 12:00:09 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-26 13:00:10 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-26 14:00:10 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-26 15:00:09 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-26 16:00:10 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-26 17:00:09 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-26 18:00:09 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-26 19:00:10 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-26 20:00:10 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-26 21:00:10 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-26 22:00:09 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-26 23:00:09 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-27 01:00:39 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-27 02:00:10 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-27 03:00:10 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-27 04:00:10 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-27 05:00:10 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-27 06:00:10 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-27 07:00:09 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-27 08:00:09 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-27 09:00:09 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-27 10:00:09 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-27 11:00:11 | 74.00 | 72.00 | 3.13% |
| ALRM | 2020-11-27 12:00:12 | 79.00 | 72.00 | 3.13% |
| ALRM | 2020-11-27 13:00:10 | 77.31 | 72.00 | 3.13% |
| ALRM | 2020-11-27 14:00:09 | 77.31 | 49.00 | 3.13% |
| ALRM | 2020-11-27 15:00:09 | 77.31 | 49.00 | 3.13% |
| ALRM | 2020-11-27 16:00:10 | 77.31 | 52.56 | 3.55% |
| ALRM | 2020-11-27 17:00:10 | 73.93 | 73.73 | -0.24% |
| ALRM | 2020-11-27 18:00:09 | 74.11 | 73.88 | 0.47% |
| ALRM | 2020-11-27 19:00:11 | 74.26 | 74.05 | 0.62% |
| ALRM | 2020-11-27 20:00:10 | 74.42 | 74.31 | 0.98% |
| ALRM | 2020-11-27 21:00:09 | 74.90 | 72.50 | 1.11% |
| ALRM | 2020-11-27 22:00:10 | 74.90 | 74.49 | 1.11% |
| ALRM | 2020-11-27 23:00:09 | 74.90 | 73.76 | 1.63% |
| ALRM | 2020-11-28 01:00:32 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-28 02:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-28 03:00:10 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-28 04:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-28 05:00:10 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-28 06:00:10 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-28 07:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-28 08:00:10 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-28 09:00:10 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-28 10:00:10 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-28 11:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-28 12:00:10 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-28 13:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-28 15:00:10 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-28 16:00:10 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-28 17:00:10 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-28 18:00:10 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-28 19:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-28 20:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-28 21:00:10 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-28 22:00:10 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-28 23:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-29 01:00:34 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-29 02:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-29 03:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-29 04:00:10 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-29 05:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-29 06:00:10 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-29 07:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-29 08:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-29 09:00:10 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-29 10:00:10 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-29 11:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-29 12:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-29 13:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-29 14:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-29 15:00:10 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-29 16:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-29 17:00:10 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-29 18:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-29 19:00:10 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-29 20:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-29 21:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-29 22:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-29 23:00:16 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-30 01:00:44 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-30 02:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-30 03:00:10 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-30 04:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-30 05:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-30 06:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-30 07:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-30 08:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-30 09:00:11 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-30 10:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-30 11:00:09 | 74.90 | 73.76 | 2.13% |
| ALRM | 2020-11-30 12:00:09 | 74.42 | 73.76 | 2.13% |
| ALRM | 2020-11-30 13:00:10 | 74.42 | 73.76 | 2.13% |
| ALRM | 2020-11-30 14:00:09 | 74.42 | 73.76 | 2.13% |
| ALRM | 2020-11-30 15:00:09 | 74.42 | 73.76 | 2.13% |
| ALRM | 2020-11-30 16:00:09 | 78.00 | 74.00 | 1.99% |
| ALRM | 2020-11-30 17:00:09 | 75.19 | 75.06 | 0.37% |
| ALRM | 2020-11-30 18:00:10 | 74.35 | 74.18 | -0.84% |
| ALRM | 2020-11-30 19:00:09 | 74.80 | 74.66 | -0.08% |
| ALRM | 2020-11-30 20:00:10 | 74.82 | 74.76 | -0.15% |
| ALRM | 2020-11-30 21:00:10 | 75.05 | 74.98 | 0.15% |
| ALRM | 2020-11-30 22:00:09 | 75.22 | 75.11 | 0.36% |
| ALRM | 2020-11-30 23:00:09 | 75.87 | 75.79 | 1.12% |
| ALRM | 2020-12-01 01:00:26 | 77.00 | 74.89 | 1.72% |
Notice: Undefined index: news in /var/www/uastocks.com/index.php on line 85