Dark

AXE
Anixter International Inc.
stock NYSE

Inactive

Jun 19, 2020

97.85USD-0.020%(-0.02)2,598,727

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2020-06-19	98.1800	98.2800	97.4500	97.8500	-0.020%	2,598,727	0.000%
2020-06-18	97.2200	98.0950	97.0700	97.8700	+0.174%	209,981	-0.020%
2020-06-17	98.3300	98.3400	97.4500	97.7000	-0.296%	196,850	+0.154%
2020-06-16	98.8200	98.8200	97.7500	97.9900	+0.174%	303,757	-0.143%
2020-06-15	96.0800	97.8400	96.0800	97.8200	+0.277%	187,560	+0.031%
2020-06-12	97.2200	97.5800	96.5500	97.5500	+1.530%	250,390	+0.308%
2020-06-11	96.0700	96.8600	95.5900	96.0800	-1.375%	582,278	+1.842%
2020-06-10	97.7100	97.9300	96.9800	97.4200	-0.327%	226,923	+0.441%
2020-06-09	98.0000	98.1800	97.4900	97.7400	-0.479%	287,476	+0.113%
2020-06-08	98.1200	99.1700	97.8300	98.2100	+0.061%	290,663	-0.367%
2020-06-05	98.8800	99.2900	98.0200	98.1500	+0.348%	458,984	-0.306%
2020-06-04	96.6200	97.8100	96.4500	97.8100	+0.856%	220,310	+0.041%
2020-06-03	97.6900	98.1100	96.9100	96.9800	+0.279%	401,462	+0.897%
2020-06-02	96.8100	97.1100	96.0100	96.7100	+0.363%	339,961	+1.179%
2020-06-01	96.0000	96.9800	95.7900	96.3600	+0.679%	263,657	+1.546%
2020-05-29	94.4900	95.9200	94.4900	95.7100	+0.917%	284,080	+2.236%
2020-05-28	96.5700	96.7100	94.8000	94.8400	-1.126%	215,486	+3.174%
2020-05-27	95.5000	96.4300	95.0500	95.9200	+1.213%	359,977	+2.012%
2020-05-26	94.7500	95.4400	94.3000	94.7700	+0.349%	343,803	+3.250%
2020-05-22	93.9800	94.6300	93.2800	94.4400	+0.522%	150,593	+3.611%
2020-05-21	94.2100	94.6200	93.9000	93.9500	-0.498%	448,654	+4.151%
2020-05-20	94.3600	94.5800	93.8900	94.4200	+0.693%	261,125	+3.633%
2020-05-19	94.3000	94.6650	93.6200	93.7700	-0.856%	297,920	+4.351%
2020-05-18	94.7500	95.1600	93.7900	94.5800	+0.606%	317,750	+3.457%
2020-05-15	93.7000	94.4400	93.3900	94.0100	+0.138%	244,427	+4.085%
2020-05-14	92.4200	93.9550	91.7500	93.8800	+1.033%	333,264	+4.229%
2020-05-13	93.8100	93.8200	92.3700	92.9200	-0.991%	309,614	+5.306%
2020-05-12	94.2000	94.5900	93.5800	93.8500	-0.043%	297,932	+4.262%
2020-05-11	93.9200	94.4300	93.7750	93.8900	-0.635%	380,019	+4.218%
2020-05-08	94.0000	94.5800	93.7200	94.4900	+0.725%	372,697	+3.556%
2020-05-07	94.0000	94.0000	93.1000	93.8100	+0.310%	143,151	+4.307%
2020-05-06	94.0000	94.3900	93.0000	93.5200	-0.096%	293,672	+4.630%
2020-05-05	93.5000	95.5800	92.9300	93.6100	+0.279%	349,407	+4.529%
2020-05-04	92.4300	93.3800	91.9300	93.3500	+0.420%	337,367	+4.821%
2020-05-01	92.0600	93.2000	92.0000	92.9600	+0.108%	481,604	+5.260%
2020-04-30	91.6700	93.4400	91.6700	92.8600	+0.357%	581,184	+5.374%
2020-04-29	92.0000	92.8300	91.4900	92.5300	+1.447%	592,180	+5.749%
2020-04-28	91.6000	93.8500	90.3800	91.2100	+0.507%	357,227	+7.280%
2020-04-27	91.0000	91.4000	90.5600	90.7500	+0.221%	253,777	+7.824%
2020-04-24	90.4400	91.1000	89.6400	90.5500	+0.566%	189,093	+8.062%
2020-04-23	90.3800	90.7600	89.8100	90.0400	+0.368%	191,960	+8.674%
2020-04-22	90.6000	90.8800	89.5700	89.7100	-0.100%	182,858	+9.074%
2020-04-21	89.0000	90.2800	88.9600	89.8000	-0.421%	267,580	+8.964%
2020-04-20	88.5900	90.5000	88.3500	90.1800	+1.223%	286,034	+8.505%
2020-04-17	89.9900	90.3700	88.9000	89.0900	+0.315%	694,245	+9.833%
2020-04-16	89.0000	89.5800	88.1500	88.8100	-0.225%	335,277	+10.179%
2020-04-15	88.9900	89.9300	88.3600	89.0100	-1.483%	372,232	+9.931%
2020-04-14	91.2700	91.4400	89.6700	90.3500	-0.276%	417,544	+8.301%
2020-04-13	89.8100	91.2200	89.8100	90.6000	+0.880%	376,214	+8.002%
2020-04-09	89.2500	89.9400	88.5500	89.8100	+2.383%	509,966	+8.952%
2020-04-08	87.8000	88.4900	86.5900	87.7200	+0.251%	517,788	+11.548%
2020-04-07	89.9600	90.3900	87.1100	87.5000	+0.172%	1,004,937	+11.829%
2020-04-06	90.0000	90.0108	86.6500	87.3500	-0.671%	815,203	+12.021%
2020-04-03	87.4000	89.0200	86.2600	87.9400	-0.204%	277,916	+11.269%
2020-04-02	87.1100	88.6300	87.0600	88.1200	+0.342%	403,663	+11.042%
2020-04-01	85.3200	89.6000	85.1550	87.8200	-0.057%	624,606	+11.421%
2020-03-31	88.3000	88.8100	84.8400	87.8700	-1.170%	495,929	+11.358%
2020-03-30	87.7500	89.1600	87.4200	88.9100	+1.426%	513,939	+10.055%
2020-03-27	86.8900	88.9400	86.8800	87.6600	-1.782%	411,223	+11.624%
2020-03-26	91.0000	91.7700	88.2600	89.2500	-0.833%	597,777	+9.636%
2020-03-25	87.8500	91.0000	83.8600	90.0000	+2.857%	664,372	+8.722%
2020-03-24	78.4700	88.2600	77.2900	87.5000	+16.279%	1,149,695	+11.829%
2020-03-23	78.9000	79.0700	75.1400	75.2500	-5.346%	724,515	+30.033%
2020-03-20	78.6700	81.8900	77.6200	79.5000	+2.303%	844,167	+23.082%
2020-03-19	74.2600	79.9700	72.6700	77.7100	+4.281%	713,865	+25.917%
2020-03-18	80.0900	81.1600	74.2100	74.5200	-10.637%	862,714	+31.307%
2020-03-17	83.2300	83.6100	74.2600	83.3900	+0.969%	1,190,778	+17.340%
2020-03-16	85.4500	86.5400	82.4500	82.5900	-9.052%	846,561	+18.477%
2020-03-13	89.8100	91.0300	86.9900	90.8100	+3.511%	697,254	+7.752%
2020-03-12	89.9000	90.0000	85.6000	87.7300	-4.838%	1,280,388	+11.535%
2020-03-11	92.6600	92.9600	91.2600	92.1900	-1.926%	531,840	+6.139%
2020-03-10	88.1600	94.0000	87.9400	94.0000	+8.096%	1,250,303	+4.096%
2020-03-09	92.2000	92.2000	86.7900	86.9600	-7.351%	923,900	+12.523%
2020-03-06	95.2500	95.2500	92.7400	93.8600	-2.046%	1,136,793	+4.251%
2020-03-05	96.4200	96.7800	95.4200	95.8200	-1.186%	1,129,679	+2.119%
2020-03-04	97.0500	97.1900	96.2200	96.9700	+0.373%	565,723	+0.907%
2020-03-03	97.2100	97.4400	96.1500	96.6100	-0.994%	873,306	+1.284%
2020-03-02	97.7400	97.8000	96.6750	97.5800	+0.072%	802,458	+0.277%
2020-02-28	96.0200	97.8800	95.7900	97.5100	+0.817%	1,151,544	+0.349%
2020-02-27	96.6500	97.4900	96.4000	96.7200	-0.555%	831,484	+1.168%
2020-02-26	97.3800	98.1000	97.1800	97.2600	+0.103%	404,491	+0.607%
2020-02-25	98.1600	98.3200	96.6900	97.1600	-0.887%	575,296	+0.710%
2020-02-24	97.7200	98.5500	97.5300	98.0300	-0.183%	326,791	-0.184%
2020-02-21	98.7000	98.7200	98.0000	98.2100	-0.537%	293,526	-0.367%
2020-02-20	98.3600	98.9400	98.3600	98.7400	+0.132%	280,762	-0.901%
2020-02-19	98.2100	98.8600	98.2100	98.6100	+0.510%	281,138	-0.771%
2020-02-18	98.0500	98.3900	98.0000	98.1100	-0.142%	166,379	-0.265%
2020-02-14	98.6100	98.6100	97.9400	98.2500	-0.315%	243,506	-0.407%
2020-02-13	98.2200	98.5900	98.0100	98.5600	+0.041%	173,252	-0.720%
2020-02-12	98.3500	98.5600	98.2000	98.5200	+0.500%	319,605	-0.680%
2020-02-11	98.0000	98.2000	97.9000	98.0300	+0.071%	142,141	-0.184%
2020-02-10	97.9600	98.3000	97.9100	97.9600	-0.153%	323,374	-0.112%
2020-02-07	98.0300	98.4600	97.7500	98.1100	-0.010%	338,416	-0.265%
2020-02-06	98.7000	98.7000	98.0700	98.1200	-0.345%	257,114	-0.275%
2020-02-05	98.9000	98.9000	98.2700	98.4600	+0.163%	524,086	-0.620%
2020-02-04	98.6300	98.9962	98.0500	98.3000	+0.255%	365,087	-0.458%
2020-02-03	98.0800	98.4700	97.8900	98.0500	+0.461%	416,845	-0.204%
2020-01-31	98.5200	98.5700	97.5000	97.6000	-1.064%	1,202,861	+0.256%
2020-01-30	98.5800	98.9550	98.2500	98.6500	-0.394%	698,095	-0.811%
2020-01-29	99.0000	99.2600	98.6400	99.0400	+0.061%	399,393	-1.202%
2020-01-28	99.0000	99.2300	98.4000	98.9800	+0.365%	414,882	-1.142%
2020-01-27	98.1000	98.8300	98.1000	98.6200	-0.071%	335,919	-0.781%
2020-01-24	99.0100	99.2500	98.5400	98.6900	-0.434%	447,853	-0.851%
2020-01-23	99.0300	99.1500	98.7100	99.1200	-0.030%	265,404	-1.281%
2020-01-22	99.3000	99.3500	98.8500	99.1500	+0.020%	327,410	-1.311%
2020-01-21	98.9800	99.3700	98.9800	99.1300	-0.040%	395,606	-1.291%
2020-01-17	99.3400	99.3500	98.9500	99.1700	-0.101%	317,433	-1.331%
2020-01-16	99.3000	99.3400	98.8800	99.2700	+0.182%	379,228	-1.430%
2020-01-15	98.4900	99.3900	98.4900	99.0900	+0.426%	375,657	-1.251%
2020-01-14	98.2900	98.7800	98.0900	98.6700	+0.346%	1,058,231	-0.831%
2020-01-13	98.0800	98.6600	97.9000	98.3300	-0.466%	1,764,090	-0.488%
2020-01-10	98.4200	99.3600	98.4200	98.7900	0.000%	329,485	-0.952%
2020-01-09	98.8400	99.0000	98.2500	98.7900	+2.469%	1,787,792	-0.952%
2020-01-08	96.3100	96.9050	96.2100	96.4100	-0.114%	226,798	+1.494%
2020-01-07	96.7700	97.0200	95.9400	96.5200	-0.031%	530,014	+1.378%
2020-01-06	95.4500	96.5800	95.4500	96.5500	+0.145%	394,682	+1.346%
2020-01-03	96.6000	96.9700	96.0200	96.4100	+0.795%	1,082,604	+1.494%
2020-01-02	94.0400	95.8800	93.9100	95.6500	+3.855%	1,013,787	+2.300%
2019-12-31	92.5100	92.7150	92.0000	92.1000	-0.690%	281,504	+6.243%
2019-12-30	93.0300	93.3300	92.3600	92.7400	-0.247%	385,218	+5.510%
2019-12-27	91.9400	93.9500	91.7700	92.9700	+2.923%	980,046	+5.249%
2019-12-26	90.1600	90.3900	89.7100	90.3300	+0.333%	223,641	+8.325%
2019-12-24	89.2500	90.1500	89.1200	90.0300	+2.786%	872,889	+8.686%
2019-12-23	87.8700	87.8700	87.3800	87.5900	-0.432%	297,580	+11.714%
2019-12-20	88.8900	88.8900	87.2100	87.9700	-0.700%	892,321	+11.231%
2019-12-19	88.2700	88.9000	88.1000	88.5900	+0.249%	600,567	+10.453%
2019-12-18	89.1200	89.2800	88.0100	88.3700	-0.864%	543,102	+10.728%
2019-12-17	89.0300	89.5600	88.6000	89.1400	+0.655%	407,007	+9.771%
2019-12-16	89.2900	89.7300	88.2800	88.5600	-0.315%	558,346	+10.490%
2019-12-13	89.7100	89.7100	88.3100	88.8400	-1.124%	531,408	+10.142%
2019-12-12	89.1500	90.3400	88.9100	89.8500	+0.560%	658,091	+8.904%
2019-12-11	89.4800	89.5000	88.9500	89.3500	+0.090%	306,114	+9.513%
2019-12-10	88.7700	89.5200	88.7000	89.2700	+0.552%	663,679	+9.611%
2019-12-09	88.8200	89.0800	88.6601	88.7800	-0.236%	359,839	+10.216%
2019-12-06	89.4600	89.7900	88.9400	88.9900	+0.214%	1,107,487	+9.956%
2019-12-05	88.2200	89.2800	87.9150	88.8000	+3.848%	2,318,282	+10.191%
2019-12-04	85.4200	86.1000	84.9000	85.5100	+0.695%	1,233,303	+14.431%
2019-12-03	84.0000	84.9600	83.6450	84.9200	+0.307%	1,075,774	+15.226%
2019-12-02	85.8400	86.0000	84.6550	84.6600	-1.375%	655,620	+15.580%
2019-11-29	86.0700	86.1100	85.2300	85.8400	-0.797%	166,837	+13.991%
2019-11-27	85.9000	86.5300	85.3200	86.5300	+0.733%	595,231	+13.082%
2019-11-26	85.6400	86.1150	84.9700	85.9000	+0.292%	346,125	+13.912%
2019-11-25	86.1700	86.2800	84.3800	85.6500	-0.730%	989,534	+14.244%
2019-11-22	85.0700	86.5000	84.5400	86.2800	+0.995%	1,784,400	+13.410%
2019-11-21	85.6100	85.8850	85.1100	85.4300	-0.362%	343,877	+14.538%
2019-11-20	84.7500	85.8300	84.7500	85.7400	+0.539%	422,422	+14.124%
2019-11-19	85.4800	85.4800	84.8800	85.2800	+0.047%	288,884	+14.740%
2019-11-18	86.1600	86.1600	85.2300	85.2400	-1.114%	330,661	+14.794%
2019-11-15	85.9100	86.2400	85.0900	86.2000	+0.831%	516,188	+13.515%
2019-11-14	84.9400	85.7100	84.9000	85.4900	+0.435%	213,083	+14.458%
2019-11-13	85.2600	85.5950	84.5700	85.1200	-0.769%	362,978	+14.955%
2019-11-12	85.4300	85.7800	85.0500	85.7800	+0.752%	276,349	+14.071%
2019-11-11	84.9100	85.7100	84.8600	85.1400	-0.188%	332,164	+14.928%
2019-11-08	84.7500	85.5900	84.5300	85.3000	+0.365%	346,979	+14.713%
2019-11-07	84.8600	85.5400	84.6600	84.9900	+1.070%	591,474	+15.131%
2019-11-06	84.7300	85.1600	83.2900	84.0900	-0.779%	1,016,933	+16.363%
2019-11-05	85.1500	86.6700	84.6750	84.7500	+0.225%	867,687	+15.457%
2019-11-04	85.3200	86.4000	84.3100	84.5600	-0.248%	926,962	+15.717%
2019-11-01	83.7200	84.7700	83.5929	84.7700	+2.441%	1,379,953	+15.430%
2019-10-31	83.0400	83.8800	82.1400	82.7500	-0.803%	1,347,939	+18.248%
2019-10-30	81.4100	84.1000	81.4000	83.4200	+16.835%	3,932,166	+17.298%
2019-10-29	71.0400	71.7900	70.9511	71.4000	+0.408%	149,273	+37.045%
2019-10-28	70.1900	71.4100	70.1900	71.1100	+1.731%	152,535	+37.604%
2019-10-25	69.3400	70.5500	69.2350	69.9000	+0.158%	116,517	+39.986%
2019-10-24	70.0400	70.2400	68.6200	69.7900	-0.556%	131,028	+40.206%
2019-10-23	70.5100	70.8800	69.6200	70.1800	-1.211%	110,420	+39.427%
2019-10-22	69.1900	71.3300	69.1100	71.0400	+2.481%	150,101	+37.739%
2019-10-21	69.4700	70.3000	69.1800	69.3200	+0.976%	163,007	+41.157%
2019-10-18	68.8900	69.3900	68.2300	68.6500	-0.981%	130,306	+42.535%
2019-10-17	68.8900	69.3400	68.3600	69.3300	+1.493%	165,308	+41.137%
2019-10-16	68.4700	69.0400	68.1100	68.3100	-0.102%	177,660	+43.244%
2019-10-15	67.8000	68.7500	67.4600	68.3800	+0.990%	223,012	+43.097%
2019-10-14	68.1400	68.1650	67.4800	67.7100	-1.283%	167,271	+44.513%
2019-10-11	68.5600	70.4800	67.8400	68.5900	+2.129%	145,511	+42.659%
2019-10-10	67.1900	67.7800	66.7200	67.1600	+0.194%	107,454	+45.697%
2019-10-09	67.0300	67.6000	66.5800	67.0300	+0.858%	180,698	+45.979%
2019-10-08	66.5000	67.2000	65.9500	66.4600	-1.497%	254,990	+47.231%
2019-10-07	67.4400	68.1000	66.6400	67.4700	-0.340%	149,148	+45.027%
2019-10-04	67.2300	67.7700	66.5418	67.7000	+0.267%	189,342	+44.535%
2019-10-03	67.6400	68.0050	66.6800	67.5200	-0.104%	203,480	+44.920%
2019-10-02	67.6900	68.2800	67.2400	67.5900	-1.386%	259,736	+44.770%
2019-10-01	69.5100	70.1100	68.1100	68.5400	-0.839%	379,963	+42.763%
2019-09-30	69.2500	69.7000	69.0000	69.1200	+0.145%	192,479	+41.565%
2019-09-27	69.2100	69.9500	68.8000	69.0200	+0.393%	178,061	+41.771%
2019-09-26	68.5500	69.0199	67.7650	68.7500	+0.453%	140,952	+42.327%
2019-09-25	65.6200	68.4600	65.6200	68.4400	+4.044%	280,939	+42.972%
2019-09-24	67.4000	67.6500	65.4900	65.7800	-1.231%	220,277	+48.753%
2019-09-23	66.7900	68.8000	65.5000	66.6000	+2.683%	328,784	+46.922%
2019-09-20	65.9500	66.4200	64.7800	64.8600	-1.369%	363,319	+50.863%
2019-09-19	67.1200	67.3600	65.6900	65.7600	-1.704%	174,535	+48.799%
2019-09-18	67.3200	67.8500	66.3500	66.9000	-0.771%	183,018	+46.263%
2019-09-17	68.3000	68.3700	66.9600	67.4200	-1.505%	197,345	+45.135%
2019-09-16	68.7700	69.8100	68.2300	68.4500	-0.998%	181,498	+42.951%
2019-09-13	68.8600	69.5000	68.3800	69.1400	+0.802%	155,796	+41.524%
2019-09-12	69.2500	69.2500	67.4900	68.5900	-0.537%	175,264	+42.659%
2019-09-11	67.2700	69.4900	66.1300	68.9600	+3.156%	157,309	+41.894%
2019-09-10	65.5000	67.0900	65.4300	66.8500	+1.735%	140,976	+46.372%
2019-09-09	63.0800	65.9900	62.9300	65.7100	+4.851%	174,678	+48.912%
2019-09-06	62.6600	63.3450	62.1100	62.6700	+0.192%	69,633	+56.135%
2019-09-05	61.3800	63.6200	61.3800	62.5500	+4.059%	133,828	+56.435%
2019-09-04	59.6600	60.2800	58.9800	60.1100	+2.524%	92,843	+62.785%
2019-09-03	59.2700	59.4050	57.8900	58.6300	-2.234%	162,227	+66.894%
2019-08-30	60.2000	60.5700	59.6000	59.9700	+0.705%	88,749	+63.165%
2019-08-29	58.0900	59.6100	58.0900	59.5500	+4.108%	98,678	+64.316%
2019-08-28	56.4900	58.0100	56.3100	57.2000	+0.757%	83,510	+71.066%
2019-08-27	58.2900	58.2900	56.7500	56.7700	-1.270%	132,433	+72.362%
2019-08-26	57.8900	58.1300	56.8600	57.5000	+0.718%	113,147	+70.174%
2019-08-23	58.9100	59.0300	56.8900	57.0900	-3.792%	199,610	+71.396%
2019-08-22	59.1000	59.6300	58.5000	59.3400	+0.713%	104,015	+64.897%
2019-08-21	59.2200	59.4100	58.5700	58.9200	+0.960%	107,828	+66.073%
2019-08-20	58.6300	58.8700	57.9700	58.3600	-0.849%	108,881	+67.666%
2019-08-19	58.5500	59.5300	58.1200	58.8600	+2.454%	112,957	+66.242%
2019-08-16	55.9800	57.7200	55.5600	57.4500	+3.663%	108,759	+70.322%
2019-08-15	56.7600	56.9000	55.3550	55.4200	-2.395%	142,628	+76.561%
2019-08-14	57.7700	57.9800	56.4900	56.7800	-3.958%	212,621	+72.332%
2019-08-13	57.3100	60.0700	57.3100	59.1200	+2.550%	160,061	+65.511%
2019-08-12	59.1900	59.4500	57.6500	57.6500	-3.740%	82,244	+69.731%
2019-08-09	60.1500	60.5700	59.1900	59.8900	-1.594%	115,688	+63.383%
2019-08-08	59.2300	60.9400	59.1561	60.8600	+3.804%	240,875	+60.779%
2019-08-07	57.5000	58.7900	57.4000	58.6300	+0.325%	189,857	+66.894%
2019-08-06	58.1800	58.4500	57.0700	58.4400	+1.776%	186,092	+67.437%
2019-08-05	58.1200	58.6700	56.8000	57.4200	-4.586%	258,351	+70.411%
2019-08-02	62.2200	62.2200	59.6650	60.1800	-3.418%	253,349	+62.596%
2019-08-01	64.0300	65.1800	62.1000	62.3100	-3.185%	143,829	+57.037%
2019-07-31	65.8900	66.5700	64.1900	64.3600	-2.367%	290,060	+52.035%
2019-07-30	64.1300	66.0000	63.6100	65.9200	+2.456%	171,753	+48.438%
2019-07-29	63.3000	64.4500	62.8200	64.3400	+1.739%	225,130	+52.083%
2019-07-26	63.1500	64.3400	62.1700	63.2400	+0.990%	312,248	+54.728%
2019-07-25	64.8100	67.4200	61.9300	62.6200	+5.759%	245,806	+56.260%
2019-07-24	57.4600	59.2350	57.4600	59.2100	+2.298%	165,605	+65.259%
2019-07-23	57.2900	58.0200	57.0600	57.8800	+1.437%	115,723	+69.057%
2019-07-22	57.0000	57.7100	56.9500	57.0600	+0.246%	124,843	+71.486%
2019-07-19	57.3000	57.9700	56.8550	56.9200	-0.542%	184,432	+71.908%
2019-07-18	56.6800	57.3900	56.0100	57.2300	+0.404%	141,134	+70.977%
2019-07-17	58.1100	58.8100	56.6700	57.0000	-2.079%	134,541	+71.667%
2019-07-16	57.5000	58.7500	57.5000	58.2100	+0.936%	75,997	+68.098%
2019-07-15	58.6300	58.6300	57.3600	57.6700	-1.301%	82,212	+69.672%
2019-07-12	57.1300	58.9200	57.1300	58.4300	+2.311%	85,432	+67.465%
2019-07-11	57.4800	57.6400	56.7500	57.1100	-0.575%	67,337	+71.336%
2019-07-10	58.5200	58.8700	57.3300	57.4400	-1.153%	87,337	+70.352%
2019-07-09	57.9600	58.5900	57.4800	58.1100	-0.582%	96,646	+68.388%
2019-07-08	59.2400	59.4300	58.0300	58.4500	-1.897%	77,171	+67.408%
2019-07-05	59.0400	59.7700	58.4300	59.5800	+0.185%	61,632	+64.233%
2019-07-03	58.7400	59.4700	58.4200	59.4700	+1.606%	42,705	+64.537%
2019-07-02	59.6700	59.6700	58.0100	58.5300	-1.812%	128,204	+67.179%
2019-07-01	60.9500	60.9500	59.1700	59.6100	-0.167%	175,112	+64.150%
2019-06-28	58.9100	59.9100	58.3100	59.7100	+1.341%	441,275	+63.875%
2019-06-27	57.9600	58.9200	57.7600	58.9200	+1.674%	114,469	+66.073%
2019-06-26	58.2100	59.1800	57.9300	57.9500	+0.451%	148,472	+68.852%
2019-06-25	57.3100	58.2000	57.1150	57.6900	+0.575%	120,911	+69.613%
2019-06-24	58.6600	59.0600	57.3600	57.3600	-2.049%	138,534	+70.589%
2019-06-21	58.2200	59.2300	57.2000	58.5600	+0.446%	242,972	+67.094%
2019-06-20	59.1300	59.1800	58.2500	58.3000	+0.517%	99,914	+67.839%
2019-06-19	58.4300	58.6500	57.6100	58.0000	-0.498%	110,546	+68.707%
2019-06-18	57.5800	59.1500	57.5800	58.2900	+2.353%	93,665	+67.868%
2019-06-17	56.9100	57.6700	56.9000	56.9500	-0.088%	148,082	+71.817%
2019-06-14	57.1000	57.2100	56.6100	57.0000	-0.852%	82,577	+71.667%
2019-06-13	57.3900	57.5800	56.8800	57.4900	+0.860%	123,435	+70.204%
2019-06-12	56.7300	57.4900	56.7300	57.0000	-0.088%	78,418	+71.667%
2019-06-11	58.3900	58.6700	56.9800	57.0500	-1.109%	127,149	+71.516%
2019-06-10	57.3800	58.2900	57.3800	57.6900	+1.567%	74,454	+69.613%
2019-06-07	56.5700	57.0550	56.4100	56.8000	+1.122%	127,914	+72.271%
2019-06-06	56.2100	56.4500	55.3704	56.1700	-0.160%	80,502	+74.203%
2019-06-05	56.3100	56.3100	54.6600	56.2600	+0.267%	106,024	+73.925%
2019-06-04	54.7700	56.1200	54.7700	56.1100	+4.120%	94,090	+74.390%
2019-06-03	53.3700	54.4450	53.3300	53.8900	+0.993%	123,279	+81.574%
2019-05-31	53.8000	53.8000	52.9400	53.3600	-2.840%	161,628	+83.377%
2019-05-30	55.6300	55.7750	54.3700	54.9200	-0.956%	117,382	+78.168%
2019-05-29	54.8500	55.6600	54.4800	55.4500	-0.449%	130,427	+76.465%
2019-05-28	56.8500	57.2250	55.6700	55.7000	-1.486%	113,672	+75.673%
2019-05-24	56.6500	56.6500	56.0200	56.5400	+1.091%	127,026	+73.063%
2019-05-23	56.0700	56.2200	55.0000	55.9300	-2.032%	142,263	+74.951%
2019-05-22	57.9000	58.1350	57.0400	57.0900	-2.193%	79,458	+71.396%
2019-05-21	57.8400	58.7200	57.6900	58.3700	+2.028%	90,795	+67.637%
2019-05-20	56.9500	57.6600	56.5800	57.2100	-0.884%	153,724	+71.037%
2019-05-17	57.4500	58.6300	57.2600	57.7200	-0.876%	155,802	+69.525%
2019-05-16	57.9800	58.9500	57.8000	58.2300	+0.535%	226,192	+68.041%
2019-05-15	57.3500	58.2100	57.2174	57.9200	-0.344%	131,354	+68.940%
2019-05-14	57.5200	58.5200	57.2400	58.1200	+1.662%	156,874	+68.359%
2019-05-13	57.9300	58.5250	57.0000	57.1700	-4.653%	113,810	+71.156%
2019-05-10	59.6600	60.1400	58.2300	59.9600	+0.117%	156,259	+63.192%
2019-05-09	59.3300	60.3200	58.2400	59.8900	-0.696%	174,382	+63.383%
2019-05-08	61.6000	61.9200	60.3000	60.3100	-2.253%	167,017	+62.245%
2019-05-07	61.7200	62.4250	61.0400	61.7000	-1.799%	146,697	+58.590%
2019-05-06	61.7900	62.8700	61.3700	62.8300	-1.690%	154,443	+55.738%
2019-05-03	61.6200	63.9200	61.6200	63.9100	+4.071%	193,439	+53.106%
2019-05-02	62.1000	62.4050	60.7150	61.4100	-1.095%	173,349	+59.339%
2019-05-01	63.1400	63.2600	61.9750	62.0900	-1.241%	258,371	+57.594%
2019-04-30	62.4000	63.2100	61.5000	62.8700	+0.899%	207,282	+55.639%
2019-04-29	61.9000	62.9350	61.8500	62.3100	+0.809%	150,530	+57.037%
2019-04-26	60.0200	61.8600	59.9500	61.8100	+2.828%	149,554	+58.308%
2019-04-25	62.7800	62.7800	60.0400	60.1100	-4.131%	203,988	+62.785%
2019-04-24	65.5500	65.5500	62.1300	62.7000	-6.011%	395,614	+56.061%
2019-04-23	64.7200	68.9600	64.7200	66.7100	+9.468%	415,546	+46.680%
2019-04-22	60.8000	61.3100	60.2500	60.9400	-0.684%	133,537	+60.568%
2019-04-18	61.6600	62.1300	61.1000	61.3600	-0.824%	115,129	+59.469%
2019-04-17	61.7900	62.0500	61.0400	61.8700	+0.798%	112,826	+58.154%
2019-04-16	61.1100	61.6200	60.7400	61.3800	+1.037%	86,853	+59.417%
2019-04-15	60.8100	60.8100	60.1000	60.7500	+0.033%	82,527	+61.070%
2019-04-12	60.5400	60.8900	59.9600	60.7300	+1.234%	83,623	+61.123%
2019-04-11	60.6600	61.1650	59.8700	59.9900	-0.777%	78,749	+63.111%
2019-04-10	58.4200	60.6250	58.2800	60.4600	+3.156%	162,055	+61.843%
2019-04-09	59.9400	60.1800	58.5600	58.6100	-2.819%	116,296	+66.951%
2019-04-08	59.9100	60.4800	59.6300	60.3100	+0.668%	70,683	+62.245%
2019-04-05	59.1600	59.9800	58.9400	59.9100	+1.405%	88,388	+63.328%
2019-04-04	58.0400	59.6500	58.0400	59.0800	+1.582%	74,360	+65.623%
2019-04-03	58.7500	59.2320	58.0250	58.1600	+0.086%	82,911	+68.243%
2019-04-02	58.2700	58.5500	57.3350	58.1100	-0.172%	128,406	+68.388%
2019-04-01	56.8700	58.4100	56.7480	58.2100	+3.743%	99,181	+68.098%
2019-03-29	56.2900	56.6300	55.4700	56.1100	+0.954%	157,966	+74.390%
2019-03-28	54.8300	55.8300	54.4500	55.5800	+1.497%	96,075	+76.053%
2019-03-27	54.9000	55.6800	53.8100	54.7600	-0.382%	110,017	+78.689%
2019-03-26	54.9800	55.7100	54.2450	54.9700	+0.881%	167,117	+78.006%
2019-03-25	54.5500	55.1200	53.6700	54.4900	-0.238%	136,326	+79.574%
2019-03-22	56.9100	57.2000	54.4700	54.6200	-4.893%	182,932	+79.147%
2019-03-21	56.4700	58.0000	56.4700	57.4300	+1.305%	136,095	+70.381%
2019-03-20	57.0100	57.4900	55.7550	56.6900	-1.030%	159,888	+72.605%
2019-03-19	57.4700	57.9300	57.0100	57.2800	+0.263%	117,610	+70.828%
2019-03-18	56.5500	57.2600	56.1900	57.1300	+1.474%	99,923	+71.276%
2019-03-15	56.5500	57.4800	56.1900	56.3000	-0.160%	277,234	+73.801%
2019-03-14	57.4300	57.4300	56.2750	56.3900	-2.389%	69,626	+73.524%
2019-03-13	57.3300	58.1250	57.2900	57.7700	+1.085%	120,154	+69.379%
2019-03-12	56.5300	57.6100	56.3000	57.1500	+1.402%	157,334	+71.216%
2019-03-11	55.7500	56.7200	55.5600	56.3600	+1.696%	143,690	+73.616%
2019-03-08	54.8700	55.6000	54.7900	55.4200	-0.144%	106,660	+76.561%
2019-03-07	57.1800	57.1800	55.2000	55.5000	-3.327%	158,257	+76.306%
2019-03-06	58.0000	58.2700	57.0000	57.4100	-1.171%	387,949	+70.441%
2019-03-05	58.9100	58.9850	58.0150	58.0900	-1.375%	149,327	+68.446%
2019-03-04	59.5300	59.6400	58.3300	58.9000	-0.741%	427,479	+66.129%
2019-03-01	59.4400	59.4400	58.5300	59.3400	+1.125%	150,159	+64.897%
2019-02-28	59.0300	59.0300	58.4100	58.6800	-1.146%	359,412	+66.752%
2019-02-27	59.5000	59.8500	59.0300	59.3600	-1.166%	243,727	+64.842%
2019-02-26	60.6800	61.0600	59.8900	60.0600	-1.428%	319,938	+62.920%
2019-02-25	62.7300	62.7500	60.8700	60.9300	-2.168%	296,099	+60.594%
2019-02-22	62.7100	62.7975	61.3500	62.2800	+0.016%	267,846	+57.113%
2019-02-21	62.9200	62.9800	61.1600	62.2700	-1.112%	318,926	+57.138%
2019-02-20	61.7900	63.1800	61.0500	62.9700	+2.058%	298,910	+55.391%
2019-02-19	62.2400	62.7200	61.1100	61.7000	-1.501%	322,087	+58.590%
2019-02-15	61.4600	62.8200	61.3800	62.6400	+2.976%	275,104	+56.210%
2019-02-14	60.8200	61.8400	60.7000	60.8300	-0.377%	211,683	+60.858%
2019-02-13	60.8000	61.4000	60.2000	61.0600	+0.098%	313,254	+60.252%
2019-02-12	59.9900	61.0800	59.4300	61.0000	+2.452%	451,969	+60.410%
2019-02-11	58.9700	59.7050	58.8000	59.5400	+0.813%	145,781	+64.343%
2019-02-08	58.9800	59.6000	58.3000	59.0600	-0.823%	116,357	+65.679%
2019-02-07	60.0700	60.5100	59.1600	59.5500	-1.489%	204,483	+64.316%
2019-02-06	59.7600	61.0800	59.6200	60.4500	+0.432%	390,471	+61.869%
2019-02-05	61.0800	61.4600	59.8100	60.1900	-1.198%	184,428	+62.569%
2019-02-04	59.4000	60.9400	59.4000	60.9200	+2.095%	177,974	+60.620%
2019-02-01	61.0600	61.1500	59.3000	59.6700	-1.713%	271,893	+63.985%
2019-01-31	59.7700	60.7650	59.7700	60.7100	+1.166%	361,865	+61.176%
2019-01-30	60.6200	61.3300	59.1400	60.0100	-1.218%	346,915	+63.056%
2019-01-29	64.5600	64.5600	59.6600	60.7500	+0.049%	367,077	+61.070%
2019-01-28	60.1800	61.2500	59.5800	60.7200	-0.849%	217,429	+61.150%
2019-01-25	59.7100	61.9300	59.2050	61.2400	+3.621%	333,236	+59.781%
2019-01-24	59.6000	60.0900	58.7300	59.1000	-0.438%	407,005	+65.567%
2019-01-23	59.8400	60.0900	58.5650	59.3600	+0.017%	139,534	+64.842%
2019-01-22	60.2100	60.8900	59.0500	59.3500	-2.288%	146,544	+64.869%
2019-01-18	60.2700	62.0900	60.0000	60.7400	+1.606%	236,273	+61.096%
2019-01-17	57.5800	60.0800	57.5800	59.7800	+3.069%	265,656	+63.684%
2019-01-16	57.8700	58.6500	57.6800	58.0000	+0.590%	214,399	+68.707%
2019-01-15	58.0000	58.1500	57.2300	57.6600	-0.087%	152,535	+69.702%
2019-01-14	57.6800	58.5750	56.7300	57.7100	-1.012%	159,507	+69.555%
2019-01-11	57.4000	59.1000	57.2227	58.3000	+0.310%	193,735	+67.839%
2019-01-10	56.7600	58.3600	56.7600	58.1200	+1.715%	303,209	+68.359%
2019-01-09	56.8400	57.7100	55.9200	57.1400	+1.240%	220,073	+71.246%
2019-01-08	56.2100	56.6700	55.7900	56.4400	+1.401%	119,208	+73.370%
2019-01-07	55.6400	56.1200	55.0500	55.6600	+0.324%	132,821	+75.799%
2019-01-04	54.3600	56.1900	54.3600	55.4800	+4.996%	149,983	+76.370%
2019-01-03	54.2100	54.6000	52.5800	52.8400	-3.787%	109,012	+85.182%
2019-01-02	53.3000	55.5600	52.9000	54.9200	+1.123%	118,547	+78.168%