Dark

FLIR
FLIR Systems, Inc. (DE) Common Stock
stock NASDAQ

Inactive

May 13, 2021

57.34USD-0.313%(-0.18)11,502,452

Pre-market

0.00USD-100.000%(-57.52)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-13	57.5300	57.9200	57.3000	57.3400	-0.313%	11,502,452	0.000%
2021-05-12	58.0900	58.4100	57.5100	57.5200	-1.456%	3,807,653	-0.313%
2021-05-11	58.2900	58.5600	57.9000	58.3700	-0.984%	2,448,877	-1.765%
2021-05-10	58.8500	59.4200	58.8500	58.9500	-0.506%	4,864,401	-2.731%
2021-05-07	58.8100	59.5700	58.8100	59.2500	+0.339%	2,211,273	-3.224%
2021-05-06	58.3900	59.2400	58.3900	59.0500	+0.613%	1,422,379	-2.896%
2021-05-05	58.9600	59.1300	58.3100	58.6900	-0.525%	1,500,661	-2.300%
2021-05-04	59.4500	59.5600	58.6400	59.0000	-1.023%	1,040,983	-2.814%
2021-05-03	60.2500	60.2500	59.4700	59.6100	-0.600%	2,303,860	-3.808%
2021-04-30	59.9600	60.3920	59.9500	59.9700	-0.547%	1,377,193	-4.386%
2021-04-29	60.3800	60.6600	60.1769	60.3000	-0.116%	772,226	-4.909%
2021-04-28	59.8300	60.4800	59.6500	60.3700	+1.139%	1,272,961	-5.019%
2021-04-27	59.3100	59.8350	59.3000	59.6900	+0.454%	955,343	-3.937%
2021-04-26	59.6600	59.7900	59.2600	59.4200	-0.218%	1,044,958	-3.501%
2021-04-23	59.2600	59.6800	59.0500	59.5500	+0.659%	890,037	-3.711%
2021-04-22	59.0000	59.4400	58.8000	59.1600	+0.305%	615,965	-3.076%
2021-04-21	57.7600	59.0900	57.7600	58.9800	+1.288%	865,820	-2.781%
2021-04-20	58.5800	58.6400	57.8300	58.2300	-0.564%	1,316,742	-1.528%
2021-04-19	58.4600	58.7700	58.2300	58.5600	+0.051%	1,566,896	-2.083%
2021-04-16	58.5100	58.6500	58.2100	58.5300	+0.188%	2,259,221	-2.033%
2021-04-15	58.0400	58.4700	57.9500	58.4200	+0.742%	849,935	-1.849%
2021-04-14	57.8900	58.4100	57.8800	57.9900	-0.344%	1,294,804	-1.121%
2021-04-13	58.2700	58.3900	58.0200	58.1900	-0.240%	474,463	-1.461%
2021-04-12	57.9300	58.4300	57.7300	58.3300	+1.039%	1,390,387	-1.697%
2021-04-09	57.5600	57.8000	57.4200	57.7300	+0.035%	1,218,632	-0.676%
2021-04-08	57.3000	57.7500	57.1350	57.7100	+0.628%	879,988	-0.641%
2021-04-07	57.8750	57.8750	57.1700	57.3500	-0.624%	1,498,233	-0.017%
2021-04-06	57.3600	57.9400	57.3600	57.7100	+0.052%	1,978,653	-0.641%
2021-04-05	56.8100	57.7700	56.5400	57.6800	+1.424%	2,534,665	-0.589%
2021-04-01	56.6600	57.2000	56.5200	56.8700	+0.708%	1,503,361	+0.826%
2021-03-31	56.0150	56.8400	56.0150	56.4700	+0.767%	1,641,613	+1.541%
2021-03-30	55.8900	56.2000	55.6200	56.0400	-0.143%	885,238	+2.320%
2021-03-29	55.2988	56.3600	55.2988	56.1200	+0.881%	928,013	+2.174%
2021-03-26	55.6000	55.8900	55.2600	55.6300	+0.288%	688,743	+3.074%
2021-03-25	54.7300	55.6900	54.4400	55.4700	+1.297%	852,122	+3.371%
2021-03-24	55.1400	55.4400	54.7400	54.7600	-0.055%	851,200	+4.711%
2021-03-23	55.0900	55.2900	54.6100	54.7900	-0.527%	1,041,284	+4.654%
2021-03-22	54.3300	55.3000	54.2100	55.0800	+1.511%	915,021	+4.103%
2021-03-19	54.6000	55.1100	54.2000	54.2600	-1.292%	4,382,981	+5.676%
2021-03-18	55.2600	55.6800	54.9600	54.9700	-0.435%	1,334,572	+4.311%
2021-03-17	55.1200	55.4762	54.9600	55.2100	+0.091%	1,115,819	+3.858%
2021-03-16	55.7100	55.7100	55.0700	55.1600	-1.094%	639,027	+3.952%
2021-03-15	55.4200	55.8400	54.9400	55.7700	+1.106%	1,368,221	+2.815%
2021-03-12	54.5800	55.2100	54.5800	55.1600	+1.044%	1,096,297	+3.952%
2021-03-11	54.8000	55.2100	54.5100	54.5900	0.000%	3,544,835	+5.038%
2021-03-10	54.3400	54.9000	54.2300	54.5900	+0.664%	1,982,925	+5.038%
2021-03-09	54.6700	54.9650	54.1900	54.2300	-0.769%	2,019,150	+5.735%
2021-03-08	54.3750	54.9900	54.2400	54.6500	+0.147%	5,242,464	+4.922%
2021-03-05	53.6500	54.7300	52.9500	54.5700	+2.498%	1,328,635	+5.076%
2021-03-04	53.4100	53.5900	52.3900	53.2400	-0.542%	1,608,038	+7.701%
2021-03-03	53.7900	54.1500	53.4900	53.5300	-0.650%	1,352,488	+7.118%
2021-03-02	54.1100	54.2200	53.7800	53.8800	-0.222%	1,694,109	+6.422%
2021-03-01	53.9800	54.5200	53.6100	54.0000	+1.124%	1,513,983	+6.185%
2021-02-26	53.8400	54.0700	53.1000	53.4000	-0.410%	1,260,348	+7.378%
2021-02-25	54.7600	55.0000	53.3300	53.6200	-1.992%	1,503,538	+6.938%
2021-02-24	53.9600	55.0700	53.9600	54.7100	+1.409%	646,440	+4.807%
2021-02-23	53.9800	54.5150	53.6159	53.9500	-1.980%	1,289,042	+6.284%
2021-02-22	55.7300	55.7300	55.0300	55.0400	-1.238%	1,096,387	+4.179%
2021-02-19	56.2000	56.3200	55.6800	55.7300	-0.375%	873,303	+2.889%
2021-02-18	55.3500	56.1800	55.1200	55.9400	+0.847%	1,175,216	+2.503%
2021-02-17	54.9800	55.9850	54.8700	55.4700	+1.130%	1,715,991	+3.371%
2021-02-16	54.8400	55.4100	54.8200	54.8500	+0.293%	958,242	+4.540%
2021-02-12	54.4000	54.7415	54.1400	54.6900	+0.110%	969,918	+4.845%
2021-02-11	54.8100	55.0400	54.4200	54.6300	0.000%	1,719,273	+4.961%
2021-02-10	54.7600	54.8700	54.4500	54.6300	-0.237%	1,388,482	+4.961%
2021-02-09	54.8500	54.8500	54.3300	54.7600	+0.330%	995,599	+4.711%
2021-02-08	54.2000	54.6600	54.1100	54.5800	+0.553%	994,638	+5.057%
2021-02-05	54.4900	54.7500	54.0900	54.2800	-0.422%	1,844,433	+5.637%
2021-02-04	54.1200	54.5300	53.9400	54.5100	+0.721%	1,931,244	+5.192%
2021-02-03	54.2600	54.5100	53.8400	54.1200	-0.184%	1,599,594	+5.950%
2021-02-02	53.5000	54.4700	53.4200	54.2200	+1.574%	1,121,489	+5.754%
2021-02-01	52.5400	53.5700	52.4800	53.3800	+2.555%	1,415,864	+7.419%
2021-01-29	52.9000	53.0900	51.8200	52.0500	-1.570%	2,640,179	+10.163%
2021-01-28	54.5000	54.7450	52.8600	52.8800	-2.758%	1,700,271	+8.434%
2021-01-27	53.5784	54.7800	53.5784	54.3800	+0.332%	1,104,557	+5.443%
2021-01-26	54.4900	54.7500	54.1800	54.2000	-0.605%	1,395,891	+5.793%
2021-01-25	54.3000	54.6300	53.9800	54.5300	+0.313%	1,836,556	+5.153%
2021-01-22	53.6800	54.4800	53.5800	54.3600	+0.332%	1,308,053	+5.482%
2021-01-21	54.0200	54.3500	53.8200	54.1800	+0.111%	2,181,814	+5.832%
2021-01-20	54.4400	54.4400	54.0300	54.1200	-0.018%	2,422,370	+5.950%
2021-01-19	54.0400	54.4000	53.8200	54.1300	+0.820%	4,269,266	+5.930%
2021-01-15	54.0400	54.0700	53.3400	53.6900	-0.740%	3,050,612	+6.798%
2021-01-14	53.9750	54.5200	53.9750	54.0900	+0.111%	3,066,502	+6.009%
2021-01-13	53.6200	54.4100	53.5100	54.0300	+0.596%	3,413,337	+6.126%
2021-01-12	53.0000	53.9850	53.0000	53.7100	+1.073%	3,564,237	+6.759%
2021-01-11	52.3000	53.2450	52.0700	53.1400	+0.969%	3,516,750	+7.904%
2021-01-08	51.8000	52.7300	51.7100	52.6300	+1.465%	4,057,883	+8.949%
2021-01-07	52.5300	53.0700	51.6200	51.8700	-1.106%	7,623,597	+10.546%
2021-01-06	53.0000	53.4150	52.2900	52.4500	-1.298%	7,522,189	+9.323%
2021-01-05	51.5300	53.3400	51.5000	53.1400	+1.723%	9,412,034	+7.904%
2021-01-04	53.0400	54.4700	51.6400	52.2400	+19.188%	18,422,929	+9.763%
2020-12-31	43.5600	43.9900	43.3900	43.8300	+0.046%	737,071	+30.824%
2020-12-30	43.0300	44.3100	42.9700	43.8100	+1.789%	801,400	+30.883%
2020-12-29	44.5400	44.7800	42.8500	43.0400	-3.563%	1,063,601	+33.225%
2020-12-28	45.2800	45.6100	44.5600	44.6300	+0.202%	1,210,081	+28.479%
2020-12-24	45.1600	45.3400	44.2600	44.5400	+0.678%	1,204,430	+28.738%
2020-12-23	42.8800	44.9600	42.2835	44.2400	+6.602%	2,664,116	+29.611%
2020-12-22	41.9800	42.0900	41.4200	41.5000	-0.216%	974,105	+38.169%
2020-12-21	41.8400	42.1300	40.9790	41.5900	-1.023%	1,521,899	+37.870%
2020-12-18	41.6800	42.1700	41.6300	42.0200	+0.647%	2,686,610	+36.459%
2020-12-17	41.9900	42.0400	41.5100	41.7500	-0.072%	1,010,223	+37.341%
2020-12-16	42.6500	43.1000	41.6000	41.7800	-2.474%	1,237,968	+37.243%
2020-12-15	42.5200	42.9500	41.9000	42.8400	+1.709%	1,136,098	+33.847%
2020-12-14	42.1000	43.0900	41.9700	42.1200	+0.645%	1,126,084	+36.135%
2020-12-11	41.5800	42.3850	41.3400	41.8500	-0.286%	945,165	+37.013%
2020-12-10	40.7600	42.3200	40.7500	41.9700	+0.696%	1,356,505	+36.621%
2020-12-09	41.2700	41.8000	41.0000	41.6800	+0.920%	1,611,712	+37.572%
2020-12-08	40.6800	41.3500	40.6000	41.3000	+0.978%	1,185,290	+38.838%
2020-12-07	41.2000	41.4396	40.5100	40.9000	-0.752%	1,410,487	+40.196%
2020-12-04	40.7100	41.3800	40.4000	41.2100	+1.703%	1,199,534	+39.141%
2020-12-03	40.1700	40.8300	40.0500	40.5200	+1.249%	1,295,763	+41.510%
2020-12-02	39.9700	40.1300	39.6300	40.0200	-0.867%	1,547,989	+43.278%
2020-12-01	38.9900	40.4200	38.6400	40.3700	+5.570%	2,228,402	+42.036%
2020-11-30	39.4600	39.8900	38.0600	38.2400	-2.274%	12,380,492	+49.948%
2020-11-27	39.7800	39.9600	38.8400	39.1300	-2.102%	1,464,999	+46.537%
2020-11-25	41.3800	41.3800	39.9200	39.9700	-2.583%	1,758,569	+43.458%
2020-11-24	40.3300	41.1000	39.6300	41.0300	+5.340%	2,276,662	+39.751%
2020-11-23	38.1400	39.1400	37.6501	38.9500	+2.419%	1,879,390	+47.214%
2020-11-20	37.5600	38.2300	37.3370	38.0300	+1.171%	1,124,657	+50.776%
2020-11-19	37.8800	37.8800	36.3000	37.5900	-1.879%	2,047,731	+52.541%
2020-11-18	37.2800	38.8700	37.2600	38.3100	+2.901%	1,684,704	+49.674%
2020-11-17	38.0000	38.0000	37.0600	37.2300	-2.616%	1,595,230	+54.016%
2020-11-16	37.8600	38.2900	37.6400	38.2300	+2.438%	1,238,867	+49.987%
2020-11-13	35.8000	37.4100	35.7350	37.3200	+5.127%	1,218,790	+53.644%
2020-11-12	36.1300	36.3000	35.2250	35.5000	-2.446%	1,035,178	+61.521%
2020-11-11	36.2300	36.4500	35.5000	36.3900	+0.915%	1,199,884	+57.571%
2020-11-10	37.0600	37.4300	35.9900	36.0600	-2.144%	1,305,485	+59.013%
2020-11-09	36.4000	38.1000	36.4000	36.8500	+6.043%	1,797,847	+55.604%
2020-11-06	35.5300	35.6300	34.5000	34.7500	-2.525%	1,246,363	+65.007%
2020-11-05	35.6700	36.0750	35.0100	35.6500	+0.140%	1,526,226	+60.842%
2020-11-04	36.5400	36.7369	35.5400	35.6000	-2.036%	1,418,733	+61.067%
2020-11-03	35.8500	36.7300	35.8300	36.3400	+2.453%	1,264,615	+57.788%
2020-11-02	35.0000	35.5100	34.4600	35.4700	+2.248%	1,756,923	+61.658%
2020-10-30	35.1260	36.0900	33.6300	34.6900	+0.902%	2,119,376	+65.293%
2020-10-29	33.8000	34.6200	33.4550	34.3800	+1.058%	1,376,362	+66.783%
2020-10-28	34.3600	34.6600	33.9900	34.0200	-2.828%	1,200,212	+68.548%
2020-10-27	35.0100	35.1348	34.7300	35.0100	-0.342%	1,019,547	+63.782%
2020-10-26	35.6500	35.9100	34.9000	35.1300	-2.848%	953,628	+63.222%
2020-10-23	37.1900	37.3300	36.0500	36.1600	-1.846%	970,856	+58.573%
2020-10-22	35.8600	36.8750	35.5000	36.8400	+3.280%	852,240	+55.646%
2020-10-21	36.1100	36.2497	35.5550	35.6700	-1.600%	793,723	+60.751%
2020-10-20	37.2900	37.4198	36.2300	36.2500	-2.053%	970,493	+58.179%
2020-10-19	37.1800	37.4600	36.6100	37.0100	-0.457%	1,222,956	+54.931%
2020-10-16	37.3600	37.4200	36.4500	37.1800	-0.827%	1,217,894	+54.223%
2020-10-15	36.5100	37.6500	36.3000	37.4900	+1.407%	886,642	+52.947%
2020-10-14	36.3700	37.1599	36.3700	36.9700	+1.846%	948,835	+55.099%
2020-10-13	37.7050	37.9000	36.2200	36.3000	-4.449%	1,025,487	+57.961%
2020-10-12	37.7300	38.2100	37.6700	37.9900	+1.226%	989,858	+50.934%
2020-10-09	37.6000	38.0500	37.1700	37.5300	+0.294%	890,895	+52.784%
2020-10-08	37.3000	37.5300	36.7600	37.4200	+1.879%	811,532	+53.234%
2020-10-07	36.8800	37.1800	36.5500	36.7300	+0.191%	648,552	+56.112%
2020-10-06	36.5600	37.5400	36.4600	36.6600	+0.549%	1,153,989	+56.410%
2020-10-05	35.9500	36.5400	35.9500	36.4600	+2.733%	1,107,713	+57.268%
2020-10-02	34.9700	35.9250	34.8485	35.4900	+0.141%	914,686	+61.567%
2020-10-01	36.1500	36.2350	35.2800	35.4400	-1.144%	982,654	+61.795%
2020-09-30	35.7300	36.2900	35.5500	35.8500	+0.759%	1,317,926	+59.944%
2020-09-29	36.0000	36.2300	35.1100	35.5800	-1.112%	769,209	+61.158%
2020-09-28	35.4600	36.1700	35.4600	35.9800	+2.100%	1,041,992	+59.366%
2020-09-25	34.3700	35.2900	34.2650	35.2400	+1.732%	941,866	+62.713%
2020-09-24	34.5600	34.8591	34.1886	34.6400	+0.348%	859,510	+65.531%
2020-09-23	35.0700	35.6100	34.1450	34.5200	-1.287%	1,178,233	+66.107%
2020-09-22	35.7100	35.8900	34.6100	34.9700	-1.797%	1,381,679	+63.969%
2020-09-21	35.2400	35.7900	34.5500	35.6100	-1.083%	1,328,115	+61.022%
2020-09-18	36.3400	36.4300	35.6200	36.0000	-0.222%	2,866,599	+59.278%
2020-09-17	35.4400	36.1150	35.3300	36.0800	+0.167%	1,072,528	+58.925%
2020-09-16	35.5000	36.4200	35.3000	36.0200	+1.924%	1,238,786	+59.189%
2020-09-15	35.3400	35.6400	35.0800	35.3400	+0.741%	1,138,706	+62.252%
2020-09-14	34.3800	35.2300	34.3300	35.0800	+2.513%	885,546	+63.455%
2020-09-11	33.7500	34.2500	33.6700	34.2200	+1.997%	1,020,417	+67.563%
2020-09-10	34.1400	34.1400	33.3900	33.5500	-0.916%	1,720,751	+70.909%
2020-09-09	35.2161	35.2161	33.8100	33.8600	-2.617%	2,214,332	+69.344%
2020-09-08	34.8400	35.3600	34.1500	34.7700	-1.109%	1,322,075	+64.912%
2020-09-04	36.1500	36.1940	35.1600	35.1600	-2.306%	1,310,064	+63.083%
2020-09-03	36.9900	37.1700	35.8000	35.9900	-3.096%	1,828,597	+59.322%
2020-09-02	36.3900	37.2650	36.3100	37.1400	+2.145%	1,312,814	+54.389%
2020-09-01	36.4400	36.5800	35.8200	36.3600	-1.463%	1,198,355	+57.701%
2020-08-31	36.7000	37.0200	36.1700	36.9000	+1.290%	1,591,510	+55.393%
2020-08-28	36.3300	36.4800	35.8501	36.4300	+0.998%	1,443,393	+57.398%
2020-08-27	36.0500	36.2900	35.4800	36.0700	+0.083%	1,277,236	+58.969%
2020-08-26	35.4100	36.1900	35.1600	36.0400	+1.693%	1,934,779	+59.101%
2020-08-25	35.9653	36.4754	35.3500	35.4400	-1.006%	1,501,216	+61.795%
2020-08-24	35.5000	36.1700	35.3755	35.8000	+1.273%	1,947,483	+60.168%
2020-08-21	36.0600	36.2100	35.2250	35.3500	-2.213%	1,851,278	+62.207%
2020-08-20	37.0200	37.0200	36.0800	36.1500	-2.901%	1,329,026	+58.617%
2020-08-19	37.4700	37.6900	37.1400	37.2300	-0.997%	1,059,877	+54.016%
2020-08-18	38.0100	38.3000	37.3100	37.6050	-1.403%	1,068,335	+52.480%
2020-08-17	38.0500	38.2800	37.5100	38.1400	+0.899%	1,163,681	+50.341%
2020-08-14	37.7900	38.4152	37.5300	37.8000	+0.719%	1,110,261	+51.693%
2020-08-13	36.9700	38.2000	36.8906	37.5300	+2.681%	2,638,455	+52.784%
2020-08-12	38.5200	38.5200	36.4900	36.5500	-4.669%	2,811,422	+56.881%
2020-08-11	38.0300	39.0394	37.6000	38.3400	+0.815%	2,012,093	+49.557%
2020-08-10	37.3700	38.4500	37.2400	38.0300	+1.481%	2,289,201	+50.776%
2020-08-07	38.0000	38.1100	35.4900	37.4750	+0.040%	3,724,910	+53.009%
2020-08-06	41.9700	41.9700	37.1700	37.4600	-12.538%	4,690,765	+53.070%
2020-08-05	42.8100	43.5400	42.5600	42.8300	+0.753%	1,357,995	+33.878%
2020-08-04	41.7300	42.6350	41.7300	42.5100	+1.118%	750,671	+34.886%
2020-08-03	41.7400	42.1400	41.1200	42.0400	+0.912%	850,663	+36.394%
2020-07-31	41.3600	41.6700	40.9150	41.6600	+1.215%	861,411	+37.638%
2020-07-30	41.3000	41.4900	40.5000	41.1600	-1.719%	818,995	+39.310%
2020-07-29	41.2700	41.9400	41.2300	41.8800	+1.355%	635,468	+36.915%
2020-07-28	41.6000	41.8000	41.0800	41.3200	-0.649%	487,486	+38.771%
2020-07-27	41.1700	41.9000	40.9600	41.5900	+1.513%	736,481	+37.870%
2020-07-24	41.8000	41.9000	40.8950	40.9700	-2.196%	660,357	+39.956%
2020-07-23	41.7000	42.4000	41.5300	41.8900	+0.843%	686,662	+36.882%
2020-07-22	41.2600	41.8900	41.1600	41.5400	+0.727%	824,169	+38.036%
2020-07-21	41.3400	42.2000	41.1150	41.2400	-0.650%	912,761	+39.040%
2020-07-20	40.8635	41.7300	40.8000	41.5100	+0.241%	808,294	+38.135%
2020-07-17	42.6400	42.9400	40.9400	41.4100	-3.089%	1,675,952	+38.469%
2020-07-16	42.6100	43.0900	42.1200	42.7300	+0.873%	1,436,933	+34.191%
2020-07-15	42.0000	42.5200	40.7300	42.3600	+5.768%	2,100,334	+35.364%
2020-07-14	39.6300	40.2050	39.4500	40.0500	+1.290%	898,530	+43.171%
2020-07-13	40.4900	40.9950	39.4900	39.5400	-1.874%	1,414,582	+45.018%
2020-07-10	39.8700	40.3900	39.2900	40.2950	+0.901%	1,195,155	+42.301%
2020-07-09	40.1500	40.5100	39.2450	39.9350	+0.390%	1,277,785	+43.583%
2020-07-08	40.4900	40.5200	39.3704	39.7800	-1.364%	1,333,389	+44.143%
2020-07-07	41.3400	41.6000	40.2800	40.3300	-3.424%	1,218,317	+42.177%
2020-07-06	43.1021	43.1700	41.4000	41.7600	-0.949%	1,531,667	+37.308%
2020-07-02	41.5000	42.7400	41.2600	42.1600	+3.182%	2,201,720	+36.006%
2020-07-01	40.6900	41.2700	40.2500	40.8600	+0.715%	1,904,119	+40.333%
2020-06-30	39.9900	40.7300	39.7800	40.5700	+1.298%	1,835,716	+41.336%
2020-06-29	39.5200	40.2800	38.9100	40.0500	+2.508%	1,180,365	+43.171%
2020-06-26	39.6200	40.2399	38.6000	39.0700	-1.834%	2,151,687	+46.762%
2020-06-25	38.8100	39.8300	37.9300	39.8000	+2.209%	2,596,932	+44.070%
2020-06-24	39.5800	40.3500	38.9000	38.9400	-1.142%	1,610,647	+47.252%
2020-06-23	39.9700	40.2900	39.3000	39.3900	-0.906%	1,462,939	+45.570%
2020-06-22	39.9500	39.9500	38.6400	39.7500	-0.526%	3,051,145	+44.252%
2020-06-19	40.8800	41.0350	39.5800	39.9600	-0.671%	2,740,997	+43.493%
2020-06-18	41.3800	41.5300	40.1150	40.2300	-3.270%	1,435,528	+42.530%
2020-06-17	43.0900	43.1000	41.2100	41.5900	-3.571%	1,664,684	+37.870%
2020-06-16	42.9300	44.1600	42.4400	43.1300	+3.182%	1,500,547	+32.947%
2020-06-15	40.4000	42.0900	39.6400	41.8000	+1.309%	1,653,019	+37.177%
2020-06-12	42.5600	42.9300	40.7000	41.2600	-0.626%	1,864,321	+38.972%
2020-06-11	43.0800	43.5600	41.4400	41.5200	-6.634%	2,183,937	+38.102%
2020-06-10	46.4100	46.4100	44.3900	44.4700	-2.435%	2,094,692	+28.941%
2020-06-09	46.3600	46.4350	45.5150	45.5800	-2.168%	1,561,053	+25.801%
2020-06-08	46.9700	47.3300	46.3850	46.5900	+0.345%	2,272,715	+23.074%
2020-06-05	47.5400	47.9400	46.3000	46.4300	-1.065%	2,004,573	+23.498%
2020-06-04	47.0100	47.3300	46.5600	46.9300	-0.803%	1,233,666	+22.182%
2020-06-03	46.5500	47.7500	46.3300	47.3100	+1.983%	1,255,249	+21.201%
2020-06-02	46.2300	46.6400	45.5800	46.3900	+1.134%	1,189,864	+23.604%
2020-06-01	46.3200	47.0000	45.8300	45.8700	-0.714%	1,387,614	+25.005%
2020-05-29	44.7100	46.2900	44.2800	46.2000	+3.033%	2,184,483	+24.113%
2020-05-28	44.2300	45.8000	43.4300	44.8400	+1.793%	1,641,607	+27.877%
2020-05-27	45.5000	45.7200	43.7200	44.0500	-2.738%	2,146,210	+30.170%
2020-05-26	46.1900	46.4900	45.1600	45.2900	+0.510%	1,460,924	+26.606%
2020-05-22	45.1500	45.4400	44.5300	45.0600	-0.221%	1,190,420	+27.253%
2020-05-21	45.8700	45.9200	44.9700	45.1600	-1.290%	1,101,577	+26.971%
2020-05-20	45.4500	46.4100	45.0200	45.7500	+2.007%	1,737,606	+25.333%
2020-05-19	45.7300	46.3100	44.8200	44.8500	-2.564%	2,723,307	+27.848%
2020-05-18	46.5000	46.7046	44.6800	46.0300	+4.058%	2,650,750	+24.571%
2020-05-15	43.8000	44.6500	43.4800	44.2350	-0.640%	1,468,880	+29.626%
2020-05-14	44.6600	44.7282	43.2600	44.5200	-1.613%	2,416,336	+28.796%
2020-05-13	46.1500	46.3930	44.3800	45.2500	-2.046%	2,502,991	+26.718%
2020-05-12	48.9800	49.0100	46.1900	46.1950	-5.144%	2,511,966	+24.126%
2020-05-11	48.2500	49.0000	47.0700	48.7000	+1.268%	2,003,987	+17.741%
2020-05-08	49.1241	49.2900	47.9600	48.0900	+0.397%	2,833,199	+19.235%
2020-05-07	46.5000	48.8100	44.6500	47.9000	+5.483%	7,968,476	+19.708%
2020-05-06	43.1600	47.6800	43.1200	45.4100	+9.633%	5,534,320	+26.272%
2020-05-05	42.0700	42.7600	41.0100	41.4200	-0.814%	1,679,745	+38.436%
2020-05-04	42.3400	42.3900	41.1400	41.7600	-2.521%	1,548,175	+37.308%
2020-05-01	42.4900	42.9600	42.0800	42.8400	-1.290%	2,070,909	+33.847%
2020-04-30	44.7378	45.0800	43.2400	43.4000	-4.699%	1,847,929	+32.120%
2020-04-29	44.9900	46.0800	43.9100	45.5400	+5.858%	2,708,925	+25.911%
2020-04-28	42.2400	43.6000	41.9600	43.0200	+4.291%	2,416,295	+33.287%
2020-04-27	40.1100	42.5300	40.0100	41.2500	+4.009%	2,424,415	+39.006%
2020-04-24	39.1600	40.1300	38.4000	39.6600	+2.401%	2,754,040	+44.579%
2020-04-23	39.7200	40.6300	38.5900	38.7300	-2.786%	2,280,969	+48.051%
2020-04-22	41.8600	42.2600	38.8100	39.8400	-1.993%	4,732,899	+43.926%
2020-04-21	41.6015	43.9000	40.5200	40.6500	+4.311%	8,405,768	+41.058%
2020-04-20	36.1000	39.6832	35.0100	38.9700	+14.114%	5,843,051	+47.139%
2020-04-17	34.5600	35.1608	33.9200	34.1500	+1.365%	1,419,117	+67.906%
2020-04-16	34.0200	34.0500	32.7600	33.6900	-0.325%	823,477	+70.199%
2020-04-15	34.0000	34.0000	32.9537	33.8000	-3.096%	1,254,872	+69.645%
2020-04-14	35.4500	36.0900	34.5800	34.8800	+0.490%	1,609,709	+64.392%
2020-04-13	34.6500	35.3300	33.0000	34.7100	+0.609%	1,812,369	+65.197%
2020-04-09	33.0700	35.2300	33.0000	34.5000	-1.004%	1,644,717	+66.203%
2020-04-08	34.3600	35.5500	33.8710	34.8500	+3.137%	1,280,928	+64.534%
2020-04-07	36.1200	36.8600	33.6000	33.7900	-3.705%	1,233,732	+69.695%
2020-04-06	32.6000	35.3100	32.5300	35.0900	+12.866%	1,218,874	+63.408%
2020-04-03	32.4900	33.2800	30.7900	31.0900	-4.603%	1,949,690	+84.432%
2020-04-02	30.4600	33.1600	30.1314	32.5900	+6.226%	1,790,138	+75.944%
2020-04-01	30.5500	31.2300	30.0100	30.6800	-3.794%	1,159,297	+86.897%
2020-03-31	31.6500	33.1100	31.5500	31.8900	-0.778%	1,386,933	+79.806%
2020-03-30	32.4100	32.5200	30.3000	32.1400	-1.169%	1,532,673	+78.407%
2020-03-27	32.5000	33.1600	31.5600	32.5200	-3.702%	1,443,761	+76.322%
2020-03-26	31.6100	34.5900	31.6100	33.7700	+7.309%	1,668,157	+69.796%
2020-03-25	30.0300	33.1900	27.7200	31.4700	+7.150%	2,714,636	+82.205%
2020-03-24	30.5500	31.6600	29.0300	29.3700	+1.381%	1,786,166	+95.233%
2020-03-23	25.6000	29.3250	23.8500	28.9700	+13.519%	2,360,960	+97.929%
2020-03-20	31.5900	32.8700	24.7500	25.5200	-18.726%	3,129,385	+124.687%
2020-03-19	33.3400	33.3530	30.4201	31.4000	-6.742%	1,470,731	+82.611%
2020-03-18	32.0400	33.8700	29.6250	33.6700	-3.303%	1,650,515	+70.300%
2020-03-17	32.7200	37.8100	32.1000	34.8200	+8.745%	2,488,837	+64.675%
2020-03-16	28.6900	34.2600	28.4800	32.0200	-0.187%	2,476,304	+79.076%
2020-03-13	33.0300	34.7500	30.7200	32.0800	+3.351%	2,928,573	+78.741%
2020-03-12	32.7100	32.7800	29.6300	31.0400	-11.693%	2,989,863	+84.729%
2020-03-11	36.0300	36.2150	34.6700	35.1500	-6.142%	2,400,446	+63.129%
2020-03-10	37.2100	38.1000	35.9700	37.4500	+3.797%	2,414,744	+53.111%
2020-03-09	36.8000	38.4600	35.6600	36.0800	-8.635%	2,527,252	+58.925%
2020-03-06	38.4600	39.7900	37.3900	39.4900	-1.226%	2,568,492	+45.201%
2020-03-05	39.6400	41.3800	38.4300	39.9800	-2.034%	2,927,339	+43.422%
2020-03-04	41.9700	42.0900	40.5800	40.8100	-1.019%	2,896,563	+40.505%
2020-03-03	43.1500	44.9499	41.0500	41.2300	-5.544%	2,287,433	+39.073%
2020-03-02	42.9400	43.8400	42.5000	43.6500	+2.778%	2,178,500	+31.363%
2020-02-28	43.0100	44.0800	41.0100	42.4700	-4.401%	3,544,450	+35.013%
2020-02-27	48.0000	48.0000	43.1200	44.4250	-17.868%	3,981,033	+29.071%
2020-02-26	54.4600	55.7400	54.0900	54.0900	0.000%	1,114,569	+6.009%
2020-02-25	57.2500	57.4500	53.9700	54.0900	-4.754%	739,392	+6.009%
2020-02-24	56.3300	57.4650	56.1600	56.7900	-2.674%	782,477	+0.968%
2020-02-21	57.7900	58.5600	57.4200	58.3500	+0.275%	714,606	-1.731%
2020-02-20	57.6800	58.3200	57.3400	58.1900	+0.675%	436,233	-1.461%
2020-02-19	56.7500	57.8400	56.7500	57.8000	+2.156%	742,503	-0.796%
2020-02-18	57.5800	57.7200	56.4100	56.5800	-1.617%	627,276	+1.343%
2020-02-14	58.8100	58.8600	57.4500	57.5100	-2.177%	703,019	-0.296%
2020-02-13	58.1300	59.4400	57.9500	58.7900	+0.754%	1,575,405	-2.466%
2020-02-12	56.9500	58.4300	56.6450	58.3500	+3.421%	1,253,736	-1.731%
2020-02-11	55.0000	56.5600	54.6600	56.4200	+4.617%	1,105,988	+1.631%
2020-02-10	52.9500	53.9400	52.8626	53.9300	+1.659%	291,924	+6.323%
2020-02-07	53.6500	53.8800	53.0100	53.0500	-1.686%	556,501	+8.087%
2020-02-06	54.5000	54.5300	53.8000	53.9600	-0.535%	257,550	+6.264%
2020-02-05	54.2400	54.3950	53.5100	54.2500	+1.250%	380,771	+5.696%
2020-02-04	52.5100	53.6400	51.9100	53.5800	+3.576%	681,454	+7.018%
2020-02-03	51.8800	52.6300	51.6400	51.7300	+0.369%	364,792	+10.845%
2020-01-31	52.4100	52.8500	51.4600	51.5400	-1.791%	806,493	+11.253%
2020-01-30	52.3300	52.5900	51.7400	52.4800	-0.550%	386,583	+9.261%
2020-01-29	53.9500	54.0200	52.7400	52.7700	-1.604%	395,459	+8.660%
2020-01-28	53.0900	53.8700	52.7400	53.6300	+1.630%	451,517	+6.918%
2020-01-27	53.2000	53.5600	52.4400	52.7700	-2.800%	572,511	+8.660%
2020-01-24	55.2600	55.3100	54.1250	54.2900	-1.075%	507,061	+5.618%
2020-01-23	54.3200	55.0300	53.8500	54.8800	+1.087%	548,859	+4.483%
2020-01-22	55.0000	55.3500	54.1900	54.2900	-1.003%	558,093	+5.618%
2020-01-21	54.4700	54.8600	54.2600	54.8400	+0.329%	498,285	+4.559%
2020-01-17	54.4200	54.9350	54.2800	54.6600	+0.423%	677,920	+4.903%
2020-01-16	54.4000	54.6700	54.0886	54.4300	+0.908%	517,294	+5.346%
2020-01-15	54.2500	54.5500	53.7000	53.9400	-0.571%	500,034	+6.303%
2020-01-14	54.5200	54.5700	54.0300	54.2500	-0.532%	456,299	+5.696%
2020-01-13	54.2000	54.6700	53.7100	54.5400	+1.075%	458,549	+5.134%
2020-01-10	54.5900	54.6300	53.8600	53.9600	-1.100%	262,368	+6.264%
2020-01-09	54.2100	54.6500	53.8200	54.5600	+1.734%	607,828	+5.095%
2020-01-08	52.6600	53.9000	52.5950	53.6300	+1.765%	636,129	+6.918%
2020-01-07	52.7800	52.9100	52.3300	52.7000	+0.057%	568,698	+8.805%
2020-01-06	52.4300	52.7750	52.0350	52.6700	-0.057%	372,218	+8.867%
2020-01-03	52.2200	52.7500	51.9000	52.7000	-0.095%	546,861	+8.805%
2020-01-02	52.3500	52.7700	52.0400	52.7500	+1.306%	561,896	+8.701%
2019-12-31	51.9200	52.2400	51.7800	52.0700	+0.231%	376,719	+10.121%
2019-12-30	52.1600	52.2519	51.5000	51.9500	-0.384%	437,764	+10.375%
2019-12-27	52.2500	52.4200	51.9900	52.1500	0.000%	279,186	+9.952%
2019-12-26	52.5500	52.5500	51.8000	52.1500	-0.515%	392,984	+9.952%
2019-12-24	52.7600	52.8300	52.3400	52.4200	-0.437%	130,683	+9.386%
2019-12-23	52.7200	53.0400	52.2400	52.6500	+0.420%	672,088	+8.908%
2019-12-20	52.7900	52.9500	52.1000	52.4300	+0.010%	1,690,179	+9.365%
2019-12-19	52.2400	52.6200	51.9700	52.4250	+0.373%	703,580	+9.375%
2019-12-18	52.5800	52.6500	52.0597	52.2300	-0.703%	766,430	+9.784%
2019-12-17	52.6600	52.8800	52.4900	52.6000	-0.152%	572,779	+9.011%
2019-12-16	53.4300	53.5600	52.5700	52.6800	-0.922%	540,097	+8.846%
2019-12-13	53.1600	53.8000	52.9100	53.1700	-0.019%	680,576	+7.843%
2019-12-12	52.4400	53.2800	52.3300	53.1800	+1.295%	558,263	+7.822%
2019-12-11	52.6400	52.9200	52.3050	52.5000	+0.325%	753,597	+9.219%
2019-12-10	53.0800	53.0996	52.2500	52.3300	-1.598%	509,584	+9.574%
2019-12-09	53.4500	53.4500	53.0300	53.1800	-0.617%	282,277	+7.822%
2019-12-06	53.2800	53.6000	53.1900	53.5100	+1.422%	404,323	+7.158%
2019-12-05	52.6700	52.8900	52.4000	52.7600	+0.495%	537,085	+8.681%
2019-12-04	52.5000	53.5000	52.4400	52.5000	+0.768%	546,338	+9.219%
2019-12-03	52.1800	52.5400	51.5700	52.1000	-0.969%	558,446	+10.058%
2019-12-02	53.6800	53.6800	52.5800	52.6100	-1.774%	494,027	+8.991%
2019-11-29	53.9300	53.9300	53.4250	53.5600	-0.760%	256,291	+7.058%
2019-11-27	53.7000	54.2800	53.6800	53.9700	+0.503%	413,991	+6.244%
2019-11-26	53.5300	53.8200	53.1200	53.7000	+0.675%	1,226,819	+6.778%
2019-11-25	53.1400	53.6400	52.9600	53.3400	+0.225%	409,231	+7.499%
2019-11-22	53.4600	53.4600	52.9900	53.2200	+0.226%	388,022	+7.741%