Dark

LOGM
LogMeIn, Inc. Common Stock
stock NASDAQ

Inactive

Aug 28, 2020

86.04USD0.000%(0.00)428,545

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-08-28	86.0400	86.0500	86.0350	86.0400	0.000%	428,545	0.000%
2020-08-27	86.0200	86.0500	86.0000	86.0400	+0.012%	1,108,685	0.000%
2020-08-26	86.0400	86.0400	86.0000	86.0300	+0.012%	775,782	+0.012%
2020-08-25	86.0400	86.0400	86.0000	86.0200	-0.012%	262,291	+0.023%
2020-08-24	86.0500	86.0500	85.9700	86.0300	+0.058%	409,951	+0.012%
2020-08-21	85.9600	85.9800	85.9500	85.9800	+0.012%	295,252	+0.070%
2020-08-20	85.9400	86.0100	85.8400	85.9700	+0.035%	468,874	+0.081%
2020-08-19	85.9500	85.9800	85.9300	85.9400	0.000%	317,544	+0.116%
2020-08-18	85.9500	85.9600	85.9000	85.9400	0.000%	284,352	+0.116%
2020-08-17	85.9400	85.9800	85.9100	85.9400	0.000%	372,851	+0.116%
2020-08-14	85.9400	85.9800	85.9200	85.9400	0.000%	373,560	+0.116%
2020-08-13	85.9200	85.9500	85.8100	85.9400	0.000%	193,413	+0.116%
2020-08-12	85.9000	85.9600	85.6900	85.9400	+0.012%	592,724	+0.116%
2020-08-11	85.8500	85.9600	85.8500	85.9300	+0.023%	528,092	+0.128%
2020-08-10	85.8500	85.9200	85.8500	85.9100	+0.023%	257,552	+0.151%
2020-08-07	85.8300	85.9100	85.8300	85.8900	+0.012%	178,282	+0.175%
2020-08-06	85.8400	85.8800	85.7600	85.8800	+0.023%	174,254	+0.186%
2020-08-05	85.8400	86.1200	85.8100	85.8600	+0.023%	706,889	+0.210%
2020-08-04	85.8200	85.8500	85.7800	85.8400	0.000%	237,482	+0.233%
2020-08-03	85.7600	85.8400	85.7300	85.8400	+0.035%	427,666	+0.233%
2020-07-31	85.7900	85.8500	85.7100	85.8100	+0.105%	415,232	+0.268%
2020-07-30	85.7500	85.8000	85.5500	85.7200	+0.199%	404,680	+0.373%
2020-07-29	85.5200	85.6200	85.5100	85.5500	+0.105%	257,758	+0.573%
2020-07-28	85.6200	85.7100	85.3200	85.4600	-0.199%	293,025	+0.679%
2020-07-27	85.6200	85.7200	85.5400	85.6300	-0.012%	207,966	+0.479%
2020-07-24	85.5000	85.7250	85.5000	85.6400	0.000%	309,568	+0.467%
2020-07-23	85.7300	85.8200	85.5800	85.6400	-0.117%	207,930	+0.467%
2020-07-22	85.7400	85.8300	85.7200	85.7400	+0.035%	181,295	+0.350%
2020-07-21	85.9000	85.9000	85.7100	85.7100	-0.082%	182,645	+0.385%
2020-07-20	85.8200	85.8500	85.7500	85.7800	-0.041%	173,599	+0.303%
2020-07-17	85.6600	85.8800	85.4000	85.8150	+0.193%	569,678	+0.262%
2020-07-16	85.6400	85.7800	85.5100	85.6500	+0.093%	879,436	+0.455%
2020-07-15	85.5900	85.6900	85.4600	85.5700	0.000%	384,897	+0.549%
2020-07-14	85.5500	85.6000	85.4200	85.5700	+0.082%	751,772	+0.549%
2020-07-13	85.6200	85.7000	85.4550	85.5000	-0.093%	546,366	+0.632%
2020-07-10	85.5500	85.6200	85.4950	85.5800	-0.012%	295,715	+0.538%
2020-07-09	85.5700	85.6400	85.4700	85.5900	+0.058%	431,155	+0.526%
2020-07-08	85.5900	85.6400	85.4600	85.5400	+0.047%	363,303	+0.585%
2020-07-07	85.3100	85.8000	85.2500	85.5000	-0.018%	690,112	+0.632%
2020-07-06	85.5400	85.8200	85.4950	85.5150	+0.182%	529,255	+0.614%
2020-07-02	85.4900	85.6600	85.2800	85.3600	-0.059%	715,078	+0.797%
2020-07-01	84.8200	85.5400	84.7000	85.4100	+0.755%	833,741	+0.738%
2020-06-30	85.2300	85.2500	84.6800	84.7700	-0.610%	800,894	+1.498%
2020-06-29	84.8500	85.2900	84.6500	85.2900	+0.637%	333,262	+0.879%
2020-06-26	84.8400	85.0600	84.2000	84.7500	-0.235%	889,903	+1.522%
2020-06-25	84.9700	85.1900	84.8300	84.9500	-0.082%	224,437	+1.283%
2020-06-24	85.1300	85.2900	85.0100	85.0200	-0.270%	363,864	+1.200%
2020-06-23	85.1800	85.3500	84.9950	85.2500	+0.223%	320,539	+0.927%
2020-06-22	85.0000	85.0800	84.7600	85.0600	+0.188%	298,097	+1.152%
2020-06-19	85.2900	85.2900	84.6800	84.9000	-0.118%	759,915	+1.343%
2020-06-18	85.1700	85.1800	84.9200	85.0000	-0.176%	248,606	+1.224%
2020-06-17	85.0800	85.3000	84.8500	85.1500	+0.023%	216,865	+1.045%
2020-06-16	84.9100	85.2800	84.7450	85.1300	+0.520%	586,014	+1.069%
2020-06-15	84.2300	84.9500	84.1300	84.6900	-0.012%	630,960	+1.594%
2020-06-12	85.1500	85.2000	84.3600	84.7000	-0.283%	728,887	+1.582%
2020-06-11	84.6500	85.3300	84.6500	84.9400	-0.247%	542,369	+1.295%
2020-06-10	85.4900	85.4900	85.1000	85.1500	-0.281%	571,388	+1.045%
2020-06-09	85.2600	85.4900	85.2600	85.3900	+0.035%	599,640	+0.761%
2020-06-08	85.3800	85.5000	85.1000	85.3600	+0.094%	1,252,936	+0.797%
2020-06-05	85.1200	85.5900	85.1200	85.2800	+0.235%	913,586	+0.891%
2020-06-04	84.9000	85.1800	84.9000	85.0800	+0.024%	401,315	+1.128%
2020-06-03	85.0100	85.2400	84.8400	85.0600	+0.071%	393,776	+1.152%
2020-06-02	84.8900	85.2000	84.7100	85.0000	+0.236%	447,750	+1.224%
2020-06-01	84.7700	85.0900	84.4100	84.8000	-0.118%	530,825	+1.462%
2020-05-29	84.8000	85.2600	84.6000	84.9000	+0.224%	850,900	+1.343%
2020-05-28	84.9200	84.9200	84.6200	84.7100	-0.071%	395,859	+1.570%
2020-05-27	84.2500	84.8600	83.7400	84.7700	+0.641%	785,850	+1.498%
2020-05-26	84.6400	84.6900	84.1800	84.2300	+0.190%	658,635	+2.149%
2020-05-22	84.9400	85.1000	83.9000	84.0700	-0.989%	2,840,094	+2.343%
2020-05-21	85.0500	85.1700	84.8100	84.9100	-0.176%	504,728	+1.331%
2020-05-20	85.1500	85.3000	84.9400	85.0600	+0.082%	554,668	+1.152%
2020-05-19	85.1800	85.2700	84.9800	84.9900	+0.094%	395,691	+1.235%
2020-05-18	85.3000	85.3000	84.9000	84.9100	-0.475%	817,084	+1.331%
2020-05-15	85.0400	85.3700	84.8800	85.3150	+0.253%	687,861	+0.850%
2020-05-14	84.8800	85.1300	84.7500	85.1000	-0.070%	568,552	+1.105%
2020-05-13	85.2000	85.3200	84.9100	85.1600	+0.059%	608,975	+1.033%
2020-05-12	85.3000	85.3400	85.0900	85.1100	-0.246%	453,408	+1.093%
2020-05-11	85.2400	85.3900	85.1100	85.3200	+0.153%	550,395	+0.844%
2020-05-08	85.3800	85.4300	85.1300	85.1900	-0.187%	1,111,306	+0.998%
2020-05-07	85.4000	85.4000	85.2300	85.3500	+0.106%	690,168	+0.808%
2020-05-06	85.3500	85.5000	85.2000	85.2600	+0.059%	228,485	+0.915%
2020-05-05	85.4200	85.4800	85.1100	85.2100	-0.117%	780,199	+0.974%
2020-05-04	85.1200	85.4300	84.9600	85.3100	-0.047%	377,720	+0.856%
2020-05-01	85.1700	85.4900	85.1100	85.3500	-0.129%	407,904	+0.808%
2020-04-30	84.8700	85.6900	84.8700	85.4600	+0.482%	718,971	+0.679%
2020-04-29	85.0500	85.3800	84.9200	85.0500	+0.188%	921,873	+1.164%
2020-04-28	85.1000	85.2500	84.6500	84.8900	-0.141%	418,322	+1.355%
2020-04-27	85.0000	85.2900	84.8500	85.0100	+0.242%	254,790	+1.212%
2020-04-24	84.8000	84.9200	84.6000	84.8050	+0.089%	585,451	+1.456%
2020-04-23	84.6300	84.8700	84.5500	84.7300	+0.118%	351,884	+1.546%
2020-04-22	84.8700	84.9300	84.2300	84.6300	+0.130%	501,177	+1.666%
2020-04-21	84.5000	85.0150	84.3400	84.5200	0.000%	730,926	+1.798%
2020-04-20	84.8200	85.1000	84.3500	84.5200	-0.553%	759,561	+1.798%
2020-04-17	85.2900	85.2900	84.7200	84.9900	-0.012%	499,325	+1.235%
2020-04-16	84.8500	85.2000	84.7300	85.0000	+0.283%	1,238,614	+1.224%
2020-04-15	84.5900	84.9900	84.5100	84.7600	-0.083%	537,568	+1.510%
2020-04-14	84.7000	84.9600	84.4600	84.8300	+0.438%	614,383	+1.426%
2020-04-13	84.5600	84.8800	84.3300	84.4600	-0.283%	415,507	+1.871%
2020-04-09	84.4000	84.9600	84.2500	84.7000	+0.630%	1,025,938	+1.582%
2020-04-08	84.2900	84.5998	83.4700	84.1700	+0.286%	988,840	+2.222%
2020-04-07	83.8000	84.5500	83.6400	83.9300	+0.347%	1,090,195	+2.514%
2020-04-06	83.9000	84.1300	83.0800	83.6400	+0.808%	825,751	+2.869%
2020-04-03	83.1600	83.7150	82.7700	82.9700	-0.587%	932,322	+3.700%
2020-04-02	82.7500	83.9100	82.7500	83.4600	+0.676%	703,507	+3.091%
2020-04-01	82.9000	84.2500	82.3000	82.9000	-0.456%	650,651	+3.788%
2020-03-31	84.2000	84.4700	83.0000	83.2800	-1.502%	810,329	+3.314%
2020-03-30	84.2000	84.6300	83.2500	84.5500	+1.148%	847,615	+1.762%
2020-03-27	81.4100	83.6200	81.2600	83.5900	+1.518%	787,951	+2.931%
2020-03-26	80.7900	82.7700	80.1400	82.3400	+1.969%	927,751	+4.494%
2020-03-25	80.9800	82.0600	80.0700	80.7500	-0.198%	1,847,012	+6.551%
2020-03-24	80.2200	81.1700	78.4500	80.9100	+2.730%	1,609,040	+6.340%
2020-03-23	80.2700	80.6400	76.3800	78.7600	-1.476%	1,839,845	+9.243%
2020-03-20	78.8800	80.5700	78.0200	79.9400	+0.744%	1,452,125	+7.631%
2020-03-19	78.0000	79.8550	77.2300	79.3500	+1.536%	1,905,687	+8.431%
2020-03-18	76.0000	79.6300	75.2300	78.1500	-0.446%	1,460,347	+10.096%
2020-03-17	72.1100	78.8600	69.0500	78.5000	+9.760%	1,122,620	+9.605%
2020-03-16	79.1200	79.1700	69.8700	71.5200	-11.954%	1,793,779	+20.302%
2020-03-13	81.9400	82.0500	78.8800	81.2300	+0.907%	1,151,016	+5.921%
2020-03-12	82.6400	83.4950	80.3000	80.5000	-3.419%	1,981,641	+6.882%
2020-03-11	83.7600	84.3100	82.8400	83.3500	-1.221%	1,425,288	+3.227%
2020-03-10	83.0800	84.7200	82.5400	84.3800	+2.890%	1,496,202	+1.967%
2020-03-09	83.0000	83.5100	81.0500	82.0100	-2.624%	1,444,426	+4.914%
2020-03-06	84.6200	84.6200	83.6806	84.2200	-0.672%	1,472,522	+2.161%
2020-03-05	85.0800	85.2700	84.7500	84.7900	-0.423%	1,050,138	+1.474%
2020-03-04	84.9600	85.2500	84.7200	85.1500	+0.496%	671,771	+1.045%
2020-03-03	84.8500	85.1900	84.5700	84.7300	-0.388%	1,432,612	+1.546%
2020-03-02	85.3200	85.3200	84.7200	85.0600	-0.205%	1,184,970	+1.152%
2020-02-28	85.0000	85.6700	84.1000	85.2350	+0.265%	1,938,310	+0.944%
2020-02-27	84.8800	85.2800	84.7500	85.0100	0.000%	1,121,573	+1.212%
2020-02-26	85.2400	85.3200	85.0000	85.0100	-0.235%	1,941,028	+1.212%
2020-02-25	85.4700	85.4700	85.2000	85.2100	+0.023%	930,051	+0.974%
2020-02-24	85.3800	85.5400	85.1700	85.1900	-0.246%	1,070,898	+0.998%
2020-02-21	85.4200	85.5300	85.4000	85.4000	0.000%	638,346	+0.749%
2020-02-20	85.5000	85.5400	85.4000	85.4000	0.000%	737,778	+0.749%
2020-02-19	85.5400	85.5400	85.4000	85.4000	-0.082%	599,209	+0.749%
2020-02-18	85.5000	85.5800	85.3700	85.4700	0.000%	499,120	+0.667%
2020-02-14	85.4500	85.5700	85.4300	85.4700	+0.047%	789,990	+0.667%
2020-02-13	85.5000	85.5700	85.4000	85.4300	-0.140%	618,198	+0.714%
2020-02-12	85.5700	85.6000	85.4400	85.5500	+0.094%	441,599	+0.573%
2020-02-11	85.5600	85.6300	85.4500	85.4700	-0.035%	458,517	+0.667%
2020-02-10	85.5500	85.5700	85.4200	85.5000	-0.082%	962,207	+0.632%
2020-02-07	85.5800	85.6300	85.5000	85.5700	+0.058%	269,752	+0.549%
2020-02-06	85.7800	85.7800	85.5100	85.5200	-0.082%	675,218	+0.608%
2020-02-05	85.8600	85.9300	85.5000	85.5900	+0.117%	805,283	+0.526%
2020-02-04	85.5500	85.6050	85.4483	85.4900	-0.035%	658,176	+0.643%
2020-02-03	85.5200	85.6500	85.3800	85.5200	-0.523%	1,408,058	+0.608%
2020-01-31	86.0600	86.1200	85.9100	85.9700	-0.151%	735,976	+0.081%
2020-01-30	86.1600	86.2700	86.0300	86.1000	-0.151%	285,735	-0.070%
2020-01-29	86.2800	86.3500	86.1700	86.2300	-0.046%	463,858	-0.220%
2020-01-28	86.3000	86.3600	86.2300	86.2700	+0.081%	407,250	-0.267%
2020-01-27	86.1000	86.3100	85.8500	86.2000	-0.116%	450,400	-0.186%
2020-01-24	86.3100	86.5000	86.2000	86.3000	+0.012%	443,790	-0.301%
2020-01-23	86.1100	86.3600	86.1000	86.2900	+0.221%	367,732	-0.290%
2020-01-22	86.3600	86.4200	86.1000	86.1000	-0.290%	462,942	-0.070%
2020-01-21	86.3800	86.5300	86.2500	86.3500	-0.231%	624,715	-0.359%
2020-01-17	86.1100	86.6300	86.1100	86.5500	+0.464%	787,530	-0.589%
2020-01-16	86.0500	86.1500	85.9600	86.1500	+0.314%	669,617	-0.128%
2020-01-15	86.0000	86.1000	85.8800	85.8800	-0.244%	764,051	+0.186%
2020-01-14	86.0100	86.1100	85.9500	86.0900	-0.035%	848,912	-0.058%
2020-01-13	86.0300	86.1200	85.9000	86.1200	+0.116%	563,499	-0.093%
2020-01-10	85.9800	86.0600	85.8600	86.0200	+0.151%	257,513	+0.023%
2020-01-09	86.0700	86.1000	85.7800	85.8900	-0.116%	572,088	+0.175%
2020-01-08	86.1000	86.2500	85.9200	85.9900	-0.128%	1,142,805	+0.058%
2020-01-07	85.9300	86.1900	85.7200	86.1000	+0.058%	459,215	-0.070%
2020-01-06	85.5700	86.0700	85.5500	86.0500	+0.579%	1,047,952	-0.012%
2020-01-03	85.4100	85.7700	85.4100	85.5550	-0.128%	935,899	+0.567%
2020-01-02	86.0000	86.0300	85.6600	85.6650	-0.087%	588,325	+0.438%
2019-12-31	85.7200	85.9800	85.6100	85.7400	-0.047%	393,655	+0.350%
2019-12-30	86.0000	86.0250	85.7400	85.7800	-0.279%	319,884	+0.303%
2019-12-27	86.1400	86.2000	85.6600	86.0200	-0.093%	522,458	+0.023%
2019-12-26	86.1500	86.3900	86.0500	86.1000	-0.058%	486,068	-0.070%
2019-12-24	86.2900	86.2900	85.9800	86.1500	-0.209%	308,018	-0.128%
2019-12-23	86.2100	86.4500	86.0500	86.3300	+0.186%	1,046,129	-0.336%
2019-12-20	86.5100	86.5100	86.0400	86.1700	-0.358%	1,886,138	-0.151%
2019-12-19	86.1000	86.5400	86.0000	86.4800	+0.441%	1,141,876	-0.509%
2019-12-18	85.8300	86.2600	85.8300	86.1000	+0.175%	2,018,612	-0.070%
2019-12-17	85.8000	85.9700	85.5000	85.9500	+4.296%	7,161,422	+0.105%
2019-12-16	82.7500	83.1900	82.3100	82.4100	-0.109%	1,252,109	+4.405%
2019-12-13	81.0400	82.9800	79.9950	82.5000	+2.091%	1,480,870	+4.291%
2019-12-12	79.8300	84.2500	79.3180	80.8100	+1.228%	1,808,959	+6.472%
2019-12-11	73.9800	81.6000	73.7550	79.8300	+7.820%	1,404,364	+7.779%
2019-12-10	74.5000	75.9400	73.8300	74.0400	-0.175%	362,635	+16.207%
2019-12-09	73.6800	74.6000	73.0900	74.1700	+0.176%	370,854	+16.004%
2019-12-06	73.9700	74.2900	73.4500	74.0400	+0.543%	403,560	+16.207%
2019-12-05	74.9600	75.4600	73.5800	73.6400	-0.942%	613,985	+16.839%
2019-12-04	78.9700	79.1950	74.1800	74.3400	-6.842%	1,085,103	+15.738%
2019-12-03	75.8800	80.0000	73.7700	79.8000	+3.127%	1,059,122	+7.820%
2019-12-02	77.7500	77.8650	76.9000	77.3800	-0.769%	482,838	+11.192%
2019-11-29	78.3700	78.7300	77.7900	77.9800	-0.814%	203,095	+10.336%
2019-11-27	78.3700	79.0000	78.0700	78.6200	+0.550%	292,293	+9.438%
2019-11-26	77.7200	78.2700	77.2600	78.1900	+0.579%	342,653	+10.040%
2019-11-25	76.9300	78.2900	76.9300	77.7400	+1.092%	300,439	+10.677%
2019-11-22	77.5700	78.2050	76.3850	76.9000	-0.208%	389,609	+11.886%
2019-11-21	77.2100	77.9300	76.7100	77.0600	-0.233%	401,701	+11.653%
2019-11-20	78.6400	79.1700	76.8800	77.2400	-2.203%	709,127	+11.393%
2019-11-19	78.9000	79.3900	78.0000	78.9800	+1.023%	614,781	+8.939%
2019-11-18	80.7500	80.8000	77.9400	78.1800	-3.487%	834,753	+10.054%
2019-11-15	73.4500	82.3400	73.2000	81.0050	+10.647%	3,755,609	+6.216%
2019-11-14	69.1600	73.2900	69.1600	73.2100	+5.293%	1,116,057	+17.525%
2019-11-13	68.9800	69.6550	68.2600	69.5300	+0.187%	825,867	+23.745%
2019-11-12	68.7000	69.5000	68.2200	69.4000	+0.507%	476,779	+23.977%
2019-11-11	69.3000	69.7500	68.8500	69.0500	-1.202%	346,780	+24.605%
2019-11-08	69.2300	70.2800	68.8150	69.8900	+0.446%	1,178,176	+23.108%
2019-11-07	70.2400	70.7500	69.2500	69.5800	-0.287%	419,562	+23.656%
2019-11-06	70.0200	70.5100	69.6000	69.7800	-0.697%	709,810	+23.302%
2019-11-05	67.1000	70.3500	67.1000	70.2700	+5.006%	769,848	+22.442%
2019-11-04	66.5100	67.0200	66.2000	66.9200	+1.671%	326,271	+28.571%
2019-11-01	66.0300	66.0300	65.2900	65.8200	+0.213%	480,242	+30.720%
2019-10-31	67.3200	67.3200	65.5100	65.6800	-2.725%	471,090	+30.999%
2019-10-30	66.8500	67.9800	66.3000	67.5200	+0.836%	561,388	+27.429%
2019-10-29	66.0400	67.0750	65.3000	66.9600	+1.424%	1,221,298	+28.495%
2019-10-28	66.8200	67.9400	65.7100	66.0200	-0.197%	898,737	+30.324%
2019-10-25	68.3500	68.7400	62.0206	66.1500	-2.275%	1,621,833	+30.068%
2019-10-24	67.8400	68.1900	66.8100	67.6900	+0.267%	482,068	+27.109%
2019-10-23	67.0500	67.6400	66.8450	67.5100	+0.059%	348,094	+27.448%
2019-10-22	67.4400	67.9300	67.0200	67.4700	-0.030%	354,828	+27.523%
2019-10-21	67.9000	68.6400	67.3250	67.4900	-0.237%	360,435	+27.486%
2019-10-18	69.2200	69.4000	67.6000	67.6500	-2.381%	346,504	+27.184%
2019-10-17	69.8200	70.3550	69.1400	69.3000	-0.302%	221,797	+24.156%
2019-10-16	69.9700	70.5500	69.4700	69.5100	-1.530%	353,587	+23.781%
2019-10-15	69.8600	70.8300	69.7400	70.5900	+0.915%	359,255	+21.887%
2019-10-14	69.0900	70.3900	69.0900	69.9500	+0.590%	413,732	+23.002%
2019-10-11	69.3500	70.0900	68.8700	69.5400	+2.040%	370,960	+23.727%
2019-10-10	67.8000	68.7600	67.4150	68.1500	+1.580%	605,784	+26.251%
2019-10-09	66.9000	67.3600	66.3700	67.0900	+0.751%	392,158	+28.246%
2019-10-08	67.6300	67.6300	65.7500	66.5900	-1.640%	484,637	+29.209%
2019-10-07	67.4400	68.6450	66.9650	67.7000	-0.456%	409,356	+27.090%
2019-10-04	68.6700	69.4900	67.6300	68.0100	+0.074%	501,873	+26.511%
2019-10-03	66.4900	68.0300	65.0400	67.9600	+1.965%	468,786	+26.604%
2019-10-02	68.1100	68.4900	66.4100	66.6500	-2.701%	539,107	+29.092%
2019-10-01	71.0700	71.9600	68.4600	68.5000	-3.467%	482,425	+25.606%
2019-09-30	69.5300	71.1100	69.5000	70.9600	+2.101%	257,767	+21.251%
2019-09-27	70.7200	71.2900	69.0800	69.5000	-1.767%	334,638	+23.799%
2019-09-26	71.0700	71.3400	70.1500	70.7500	-0.562%	242,033	+21.611%
2019-09-25	70.1600	71.5300	69.6500	71.1500	+1.108%	390,219	+20.928%
2019-09-24	72.1400	72.4500	69.8800	70.3700	-2.277%	355,727	+22.268%
2019-09-23	72.1400	72.4400	71.4600	72.0100	-0.731%	418,288	+19.483%
2019-09-20	72.2600	72.6200	71.5500	72.5400	+0.401%	1,148,013	+18.610%
2019-09-19	68.8300	72.8500	67.9100	72.2500	+5.167%	1,395,069	+19.087%
2019-09-18	68.9700	68.9700	67.7000	68.7000	-0.435%	455,089	+25.240%
2019-09-17	68.9700	69.5700	68.4800	69.0000	-0.591%	391,861	+24.696%
2019-09-16	68.3100	69.4800	67.8700	69.4100	+0.828%	434,908	+23.959%
2019-09-13	69.5200	69.9250	68.6850	68.8400	-0.950%	416,794	+24.985%
2019-09-12	71.2900	71.3500	69.4300	69.5000	-1.488%	298,132	+23.799%
2019-09-11	69.9200	70.8900	69.4000	70.5500	+0.786%	269,740	+21.956%
2019-09-10	67.9600	70.5850	67.1800	70.0000	+2.850%	507,853	+22.914%
2019-09-09	67.6900	68.1300	66.0800	68.0600	+0.949%	666,500	+26.418%
2019-09-06	68.6400	68.8500	67.1700	67.4200	-1.505%	299,454	+27.618%
2019-09-05	67.7700	69.4700	67.7700	68.4500	+2.149%	418,875	+25.698%
2019-09-04	66.6800	67.4300	66.4200	67.0100	+1.823%	569,938	+28.399%
2019-09-03	66.1700	66.5100	65.1100	65.8100	-1.541%	586,700	+30.740%
2019-08-30	67.5400	67.8800	66.4000	66.8400	-0.713%	221,662	+28.725%
2019-08-29	66.9600	67.7600	66.8900	67.3200	+1.325%	210,212	+27.807%
2019-08-28	66.8800	67.2150	66.1252	66.4400	-1.380%	258,902	+29.500%
2019-08-27	68.8300	69.0400	67.3250	67.3700	-1.607%	283,388	+27.713%
2019-08-26	69.4700	69.5500	67.9750	68.4700	-0.926%	276,549	+25.661%
2019-08-23	69.6200	71.2300	68.9900	69.1100	-1.511%	339,654	+24.497%
2019-08-22	69.8500	70.4025	69.4000	70.1700	+0.747%	203,613	+22.617%
2019-08-21	69.6400	70.5300	69.0600	69.6500	+0.884%	316,019	+23.532%
2019-08-20	69.2600	69.5600	68.6100	69.0400	-0.375%	259,142	+24.623%
2019-08-19	69.0500	69.8700	68.9400	69.3000	+1.687%	308,935	+24.156%
2019-08-16	68.2800	68.7100	67.6700	68.1500	+0.814%	496,217	+26.251%
2019-08-15	68.7000	69.1600	67.1200	67.6000	-1.515%	413,614	+27.278%
2019-08-14	70.5800	70.6500	68.1100	68.6400	-4.627%	604,866	+25.350%
2019-08-13	71.0100	72.8700	70.4100	71.9700	+1.595%	270,650	+19.550%
2019-08-12	71.2200	72.2300	70.0800	70.8400	-1.144%	173,453	+21.457%
2019-08-09	72.3900	72.3900	71.4300	71.6600	-1.104%	184,363	+20.067%
2019-08-08	71.1000	72.5300	71.0701	72.4600	+2.809%	416,379	+18.741%
2019-08-07	69.9600	70.6100	69.7300	70.4800	-0.255%	388,948	+22.077%
2019-08-06	71.6500	73.3600	70.5700	70.6600	-0.898%	399,813	+21.766%
2019-08-05	72.3700	72.8550	70.3000	71.3000	-3.145%	550,592	+20.673%
2019-08-02	74.7100	74.9900	73.1150	73.6150	-2.069%	298,289	+16.878%
2019-08-01	75.9700	76.9000	74.3800	75.1700	-1.053%	310,110	+14.461%
2019-07-31	77.2300	77.3300	75.0400	75.9700	-1.593%	365,132	+13.255%
2019-07-30	76.6200	77.7500	76.4300	77.2000	+0.260%	453,009	+11.451%
2019-07-29	78.5800	79.2100	75.1400	77.0000	-1.798%	635,170	+11.740%
2019-07-26	78.8400	84.7500	77.7300	78.4100	+8.376%	1,485,496	+9.731%
2019-07-25	73.7000	73.7000	72.1400	72.3500	-1.565%	708,897	+18.922%
2019-07-24	73.4100	73.8600	72.4200	73.5000	-0.109%	1,003,137	+17.061%
2019-07-23	75.0700	75.2400	73.5500	73.5800	-1.539%	410,500	+16.934%
2019-07-22	75.8500	76.3900	74.6700	74.7300	-1.619%	369,496	+15.134%
2019-07-19	76.2400	77.3300	75.9400	75.9600	-0.026%	465,911	+13.270%
2019-07-18	75.5100	76.2200	75.2600	75.9800	+0.290%	219,851	+13.240%
2019-07-17	75.2700	76.5600	74.7600	75.7600	+0.638%	408,338	+13.569%
2019-07-16	76.8600	76.8600	75.0000	75.2800	-1.646%	365,854	+14.293%
2019-07-15	76.3300	76.6300	75.8500	76.5400	+0.473%	229,812	+12.412%
2019-07-12	75.5400	76.2300	75.3950	76.1800	+1.021%	273,047	+12.943%
2019-07-11	74.8900	75.4700	74.5400	75.4100	+0.775%	187,619	+14.096%
2019-07-10	75.2200	76.3500	74.8200	74.8300	-0.027%	266,612	+14.981%
2019-07-09	74.3800	74.9700	73.8000	74.8500	+0.335%	255,452	+14.950%
2019-07-08	74.9800	75.1600	74.3200	74.6000	-0.995%	352,800	+15.335%
2019-07-05	74.5400	75.4200	74.1600	75.3500	+0.762%	293,762	+14.187%
2019-07-03	73.9500	74.9400	73.3600	74.7800	+1.520%	573,964	+15.058%
2019-07-02	73.6400	74.2900	73.3000	73.6600	-0.203%	365,565	+16.807%
2019-07-01	74.7800	75.4750	73.4800	73.8100	+0.176%	352,009	+16.570%
2019-06-28	73.4600	74.3300	73.0700	73.6800	+0.890%	1,113,080	+16.775%
2019-06-27	72.3800	73.3900	72.2900	73.0300	+1.066%	463,261	+17.815%
2019-06-26	70.4900	72.4200	70.4900	72.2600	+3.067%	760,948	+19.070%
2019-06-25	71.0100	71.8900	69.6800	70.1100	-1.281%	362,242	+22.721%
2019-06-24	71.4100	71.4100	70.7800	71.0200	-0.267%	449,343	+21.149%
2019-06-21	72.2500	72.9900	71.0200	71.2100	-1.874%	1,002,508	+20.826%
2019-06-20	72.2800	72.8950	71.9000	72.5700	+1.568%	529,068	+18.561%
2019-06-19	71.2400	71.8700	70.9400	71.4500	+0.620%	462,200	+20.420%
2019-06-18	70.8700	72.8500	70.8100	71.0100	+1.559%	560,190	+21.166%
2019-06-17	69.1200	71.4700	69.1200	69.9200	+1.466%	714,197	+23.055%
2019-06-14	69.7700	70.0800	68.0000	68.9100	-1.487%	631,980	+24.859%
2019-06-13	70.9300	70.9300	69.8050	69.9500	-1.201%	372,496	+23.002%
2019-06-12	70.6500	71.4200	69.8200	70.8000	+0.028%	460,173	+21.525%
2019-06-11	73.0300	73.1200	70.6800	70.7800	-1.885%	387,276	+21.560%
2019-06-10	72.6300	73.5800	72.0700	72.1400	+0.125%	304,746	+19.268%
2019-06-07	71.9300	72.9100	71.7108	72.0500	+0.727%	334,850	+19.417%
2019-06-06	71.9900	72.2600	71.2900	71.5300	-0.901%	296,594	+20.285%
2019-06-05	72.8200	73.5000	71.3100	72.1800	-0.221%	336,660	+19.202%
2019-06-04	70.3300	72.4300	69.7500	72.3400	+3.877%	423,465	+18.938%
2019-06-03	72.1200	72.2500	69.1800	69.6400	-3.049%	705,371	+23.550%
2019-05-31	72.0900	72.7300	71.6150	71.8300	-1.360%	627,315	+19.783%
2019-05-30	73.6200	74.0600	72.2100	72.8200	-0.979%	399,564	+18.154%
2019-05-29	73.3100	73.8300	72.9100	73.5400	-0.366%	479,028	+16.998%
2019-05-28	74.4400	74.6950	73.6250	73.8100	-0.579%	334,275	+16.570%
2019-05-24	74.9700	75.9000	74.1650	74.2400	-0.696%	329,736	+15.894%
2019-05-23	74.9200	76.4300	74.4400	74.7600	-1.190%	549,851	+15.088%
2019-05-22	75.0000	75.9500	74.7300	75.6600	+0.545%	548,536	+13.719%
2019-05-21	76.1200	76.7400	75.1600	75.2500	-0.133%	687,092	+14.339%
2019-05-20	76.5100	76.9550	75.2300	75.3500	-2.409%	612,166	+14.187%
2019-05-17	78.5700	78.5700	77.2000	77.2100	-2.167%	491,086	+11.436%
2019-05-16	78.7100	79.7100	78.4700	78.9200	+0.830%	424,343	+9.022%
2019-05-15	76.7500	78.6000	76.7300	78.2700	+1.216%	473,901	+9.927%
2019-05-14	77.0600	77.8800	76.6800	77.3300	+0.651%	465,058	+11.263%
2019-05-13	78.3500	80.4700	76.2300	76.8300	-3.625%	552,083	+11.988%
2019-05-10	80.0900	80.1700	78.3400	79.7200	-0.698%	636,410	+7.928%
2019-05-09	79.2900	80.5755	78.8100	80.2800	+0.025%	485,560	+7.175%
2019-05-08	80.1600	80.8100	79.5450	80.2600	-0.236%	504,587	+7.202%
2019-05-07	81.3300	82.1600	79.7200	80.4500	-2.768%	503,712	+6.948%
2019-05-06	80.8400	83.1950	80.8400	82.7400	+0.669%	922,491	+3.988%
2019-05-03	81.4100	82.4000	81.2400	82.1900	+1.107%	538,594	+4.684%
2019-05-02	80.6800	81.5800	80.0450	81.2900	+0.321%	444,021	+5.843%
2019-05-01	82.4500	82.4500	80.0200	81.0300	-1.663%	563,688	+6.183%
2019-04-30	82.5600	83.2100	81.8550	82.4000	-0.339%	510,768	+4.417%
2019-04-29	81.3000	83.1800	81.2700	82.6800	+2.087%	714,642	+4.064%
2019-04-26	84.7000	84.8287	79.1300	80.9900	-3.915%	1,577,963	+6.235%
2019-04-25	84.2100	84.7300	82.9500	84.2900	+0.107%	823,931	+2.076%
2019-04-24	84.1200	84.8100	83.7300	84.2000	+0.682%	1,254,393	+2.185%
2019-04-23	83.0100	83.9800	83.0100	83.6300	+0.759%	1,375,412	+2.882%
2019-04-22	82.0100	83.7000	82.0100	83.0000	+1.170%	1,191,845	+3.663%
2019-04-18	81.6500	82.1900	81.0000	82.0400	+1.010%	1,125,118	+4.876%
2019-04-17	82.2300	82.6600	80.9100	81.2200	-0.903%	358,247	+5.934%
2019-04-16	82.1000	82.4100	81.4100	81.9600	+0.380%	754,881	+4.978%
2019-04-15	80.5000	82.1600	80.5000	81.6500	+1.580%	844,967	+5.377%
2019-04-12	79.0800	80.5700	75.3900	80.3800	-3.667%	2,034,600	+7.042%
2019-04-11	83.5300	83.8750	82.6250	83.4400	0.000%	497,627	+3.116%
2019-04-10	83.5700	83.6100	83.1800	83.4400	+0.072%	598,905	+3.116%
2019-04-09	83.7800	84.2300	83.1801	83.3800	-0.797%	343,725	+3.190%
2019-04-08	83.7700	84.2850	82.9600	84.0500	+0.346%	454,366	+2.368%
2019-04-05	83.2700	84.3800	83.1100	83.7600	+0.746%	400,204	+2.722%
2019-04-04	83.3300	83.7500	82.2000	83.1400	-0.024%	452,037	+3.488%
2019-04-03	82.8200	83.8300	82.5300	83.1600	+0.641%	440,300	+3.463%
2019-04-02	82.3100	82.7200	81.7400	82.6300	+0.621%	340,882	+4.127%
2019-04-01	80.8000	82.1800	80.8000	82.1200	+2.522%	549,836	+4.774%
2019-03-29	81.1700	81.1800	79.8000	80.1000	-0.522%	806,805	+7.416%
2019-03-28	80.8000	81.3000	79.9800	80.5200	-0.359%	466,405	+6.855%
2019-03-27	81.4600	81.6500	79.9000	80.8100	-0.700%	474,586	+6.472%
2019-03-26	80.2600	81.7050	80.0700	81.3800	+2.198%	1,416,690	+5.726%
2019-03-25	78.3400	79.9850	77.9500	79.6300	+1.130%	1,138,882	+8.050%
2019-03-22	80.4300	80.8700	78.5000	78.7400	-2.525%	902,590	+9.271%
2019-03-21	79.5100	81.1700	79.5100	80.7800	+1.177%	781,047	+6.512%
2019-03-20	80.9700	81.0700	79.4200	79.8400	-1.639%	803,657	+7.766%
2019-03-19	82.1800	82.1800	80.5200	81.1700	-0.661%	814,853	+6.000%
2019-03-18	82.0300	82.5100	81.5500	81.7100	-0.342%	782,058	+5.299%
2019-03-15	81.1300	82.8500	81.0000	81.9900	+1.110%	758,935	+4.940%
2019-03-14	80.9700	81.4300	80.0200	81.0900	-0.037%	497,623	+6.104%