INXN
Interxion Holding NV
stockNYSE
InactiveMar 12, 2020 4:00:00 PM EDT
77.41USD+1.855%(+1.41)
INXN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2020-03-12 | 76.07 | 78.82 | 71.82 | 77.41 | +1.855% | 755,436 | 0.000% |
| 2020-03-11 | 84.64 | 88.69 | 76.00 | 76.00 | -13.331% | 5,368,920 | +1.855% |
| 2020-03-10 | 85.82 | 88.61 | 82.02 | 87.69 | +2.754% | 391,432 | -11.723% |
| 2020-03-09 | 84.46 | 87.55 | 83.62 | 85.34 | -5.409% | 572,366 | -9.292% |
| 2020-03-06 | 87.93 | 90.50 | 87.13 | 90.22 | -0.485% | 2,634,348 | -14.199% |
| 2020-03-05 | 93.22 | 93.88 | 89.54 | 90.66 | -4.548% | 2,033,267 | -14.615% |
| 2020-03-04 | 91.65 | 95.08 | 91.65 | 94.98 | +4.374% | 3,154,618 | -18.499% |
| 2020-03-03 | 91.15 | 93.53 | 89.41 | 91.00 | -0.285% | 2,695,010 | -14.934% |
| 2020-03-02 | 85.42 | 91.58 | 85.18 | 91.26 | +7.504% | 4,398,231 | -15.176% |
| 2020-02-28 | 84.46 | 85.20 | 81.12 | 84.89 | -1.634% | 3,989,049 | -8.811% |
| 2020-02-27 | 90.29 | 90.37 | 86.23 | 86.30 | -5.311% | 3,137,981 | -10.301% |
| 2020-02-26 | 93.43 | 93.78 | 91.12 | 91.14 | -2.357% | 2,305,789 | -15.065% |
| 2020-02-25 | 94.96 | 95.96 | 92.98 | 93.34 | -1.321% | 1,918,675 | -17.067% |
| 2020-02-24 | 95.13 | 95.76 | 94.25 | 94.59 | -2.111% | 1,681,186 | -18.163% |
| 2020-02-21 | 95.30 | 96.90 | 95.16 | 96.63 | +1.374% | 2,292,786 | -19.890% |
| 2020-02-20 | 92.95 | 95.39 | 92.95 | 95.32 | +2.550% | 2,483,191 | -18.789% |
| 2020-02-19 | 93.32 | 93.76 | 92.69 | 92.95 | -0.022% | 741,081 | -16.719% |
| 2020-02-18 | 92.07 | 93.33 | 92.00 | 92.97 | +0.780% | 1,239,610 | -16.737% |
| 2020-02-14 | 89.40 | 92.58 | 88.88 | 92.25 | +3.234% | 2,457,548 | -16.087% |
| 2020-02-13 | 89.19 | 90.01 | 89.00 | 89.36 | +0.056% | 828,917 | -13.373% |
| 2020-02-12 | 88.67 | 90.00 | 88.43 | 89.31 | +0.779% | 1,117,004 | -13.324% |
| 2020-02-11 | 89.08 | 89.95 | 88.39 | 88.62 | -0.405% | 1,657,344 | -12.650% |
| 2020-02-10 | 87.79 | 89.07 | 87.13 | 88.98 | +1.599% | 1,560,362 | -13.003% |
| 2020-02-07 | 87.90 | 88.16 | 87.22 | 87.58 | -0.466% | 694,930 | -11.612% |
| 2020-02-06 | 87.59 | 88.20 | 87.12 | 87.99 | +0.457% | 1,406,567 | -12.024% |
| 2020-02-05 | 88.86 | 89.02 | 87.44 | 87.59 | -1.140% | 1,039,678 | -11.622% |
| 2020-02-04 | 87.86 | 88.94 | 87.57 | 88.60 | +1.327% | 1,098,800 | -12.630% |
| 2020-02-03 | 87.65 | 88.06 | 86.93 | 87.44 | +0.471% | 998,738 | -11.471% |
| 2020-01-31 | 88.64 | 89.02 | 86.62 | 87.03 | -1.838% | 1,366,963 | -11.054% |
| 2020-01-30 | 90.01 | 90.85 | 88.62 | 88.66 | -1.990% | 2,169,433 | -12.689% |
| 2020-01-29 | 92.43 | 92.43 | 90.32 | 90.46 | -1.759% | 1,135,564 | -14.426% |
| 2020-01-28 | 92.26 | 92.62 | 91.75 | 92.08 | +0.261% | 1,275,634 | -15.932% |
| 2020-01-27 | 90.29 | 92.07 | 90.23 | 91.84 | +0.536% | 875,785 | -15.712% |
| 2020-01-24 | 90.89 | 92.08 | 90.48 | 91.35 | +0.872% | 794,299 | -15.260% |
| 2020-01-23 | 90.51 | 91.09 | 90.07 | 90.56 | +0.255% | 767,797 | -14.521% |
| 2020-01-22 | 90.45 | 91.17 | 90.17 | 90.33 | -0.088% | 825,354 | -14.303% |
| 2020-01-21 | 89.53 | 90.53 | 89.18 | 90.41 | +0.859% | 831,017 | -14.379% |
| 2020-01-17 | 88.95 | 89.91 | 88.53 | 89.64 | +0.798% | 917,953 | -13.643% |
| 2020-01-16 | 87.26 | 89.02 | 87.26 | 88.93 | +2.537% | 1,061,486 | -12.954% |
| 2020-01-15 | 87.33 | 88.19 | 86.29 | 86.73 | -0.436% | 1,644,045 | -10.746% |
| 2020-01-14 | 87.89 | 88.12 | 86.30 | 87.11 | -0.389% | 599,710 | -11.135% |
| 2020-01-13 | 86.78 | 87.64 | 86.65 | 87.45 | +0.795% | 641,596 | -11.481% |
| 2020-01-10 | 86.37 | 86.95 | 85.69 | 86.76 | +1.001% | 901,799 | -10.777% |
| 2020-01-09 | 85.74 | 85.91 | 85.19 | 85.90 | +0.562% | 1,547,200 | -9.884% |
| 2020-01-08 | 83.21 | 85.50 | 82.73 | 85.42 | +2.779% | 3,415,627 | -9.377% |
| 2020-01-07 | 84.20 | 84.20 | 82.44 | 83.11 | -1.493% | 746,985 | -6.858% |
| 2020-01-06 | 84.00 | 84.37 | 82.98 | 84.37 | +0.012% | 835,383 | -8.249% |
| 2020-01-03 | 82.58 | 84.53 | 82.41 | 84.36 | +1.504% | 462,225 | -8.239% |
| 2020-01-02 | 84.27 | 84.74 | 82.69 | 83.11 | -0.835% | 833,674 | -6.858% |
| 2019-12-31 | 82.68 | 83.89 | 82.68 | 83.81 | +1.122% | 631,131 | -7.636% |
| 2019-12-30 | 82.82 | 82.95 | 82.14 | 82.88 | -0.060% | 788,263 | -6.600% |
| 2019-12-27 | 83.19 | 83.35 | 82.60 | 82.93 | -0.181% | 473,758 | -6.656% |
| 2019-12-26 | 81.97 | 83.35 | 81.97 | 83.08 | +1.305% | 434,362 | -6.825% |
| 2019-12-24 | 82.00 | 82.55 | 81.69 | 82.01 | +0.073% | 917,305 | -5.609% |
| 2019-12-23 | 82.97 | 83.40 | 81.81 | 81.95 | -1.194% | 1,319,347 | -5.540% |
| 2019-12-20 | 83.65 | 84.00 | 82.68 | 82.94 | -0.789% | 2,432,358 | -6.667% |
| 2019-12-19 | 81.51 | 83.72 | 81.42 | 83.60 | +2.200% | 904,934 | -7.404% |
| 2019-12-18 | 80.56 | 82.03 | 80.56 | 81.80 | +1.982% | 1,120,508 | -5.367% |
| 2019-12-17 | 81.29 | 81.90 | 80.16 | 80.21 | -1.195% | 829,874 | -3.491% |
| 2019-12-16 | 80.24 | 81.51 | 80.24 | 81.18 | +1.323% | 1,473,283 | -4.644% |
| 2019-12-13 | 80.51 | 80.69 | 79.57 | 80.12 | -0.534% | 1,391,840 | -3.382% |
| 2019-12-12 | 81.70 | 82.44 | 80.39 | 80.55 | -1.069% | 748,927 | -3.898% |
| 2019-12-11 | 82.61 | 82.63 | 80.83 | 81.42 | -1.237% | 709,175 | -4.925% |
| 2019-12-10 | 83.06 | 83.22 | 82.12 | 82.44 | -0.770% | 994,679 | -6.101% |
| 2019-12-09 | 82.79 | 83.60 | 82.34 | 83.08 | +0.593% | 630,804 | -6.825% |
| 2019-12-06 | 81.62 | 83.31 | 81.62 | 82.59 | +1.275% | 1,799,597 | -6.272% |
| 2019-12-05 | 83.00 | 83.12 | 81.16 | 81.55 | -1.664% | 1,978,611 | -5.077% |
| 2019-12-04 | 82.65 | 83.47 | 82.41 | 82.93 | +0.448% | 1,223,610 | -6.656% |
| 2019-12-03 | 83.82 | 83.88 | 82.26 | 82.56 | -1.843% | 1,734,332 | -6.238% |
| 2019-12-02 | 84.82 | 85.29 | 83.66 | 84.11 | -1.094% | 677,214 | -7.966% |
| 2019-11-29 | 84.70 | 85.29 | 84.61 | 85.04 | +0.071% | 279,584 | -8.972% |
| 2019-11-27 | 85.31 | 85.56 | 84.43 | 84.98 | -0.410% | 942,862 | -8.908% |
| 2019-11-26 | 84.51 | 85.37 | 84.10 | 85.33 | +1.282% | 1,001,088 | -9.282% |
| 2019-11-25 | 85.57 | 85.70 | 84.08 | 84.25 | -1.289% | 1,624,660 | -8.119% |
| 2019-11-22 | 85.00 | 85.56 | 82.27 | 85.35 | +0.589% | 1,734,664 | -9.303% |
| 2019-11-21 | 85.00 | 85.25 | 83.56 | 84.85 | -0.597% | 841,192 | -8.768% |
| 2019-11-20 | 85.93 | 86.30 | 84.78 | 85.36 | -0.871% | 676,947 | -9.313% |
| 2019-11-19 | 85.30 | 86.15 | 84.88 | 86.11 | +1.211% | 344,342 | -10.103% |
| 2019-11-18 | 84.11 | 85.73 | 83.95 | 85.08 | +1.419% | 948,071 | -9.015% |
| 2019-11-15 | 81.93 | 84.00 | 81.79 | 83.89 | +2.492% | 921,302 | -7.724% |
| 2019-11-14 | 81.00 | 82.14 | 80.96 | 81.85 | +0.664% | 719,551 | -5.425% |
| 2019-11-13 | 81.18 | 81.57 | 80.79 | 81.31 | +0.308% | 1,247,020 | -4.796% |
| 2019-11-12 | 81.60 | 82.96 | 80.92 | 81.06 | -0.747% | 2,266,349 | -4.503% |
| 2019-11-11 | 80.70 | 81.87 | 80.50 | 81.67 | +1.014% | 2,320,098 | -5.216% |
| 2019-11-08 | 81.64 | 82.10 | 80.69 | 80.85 | -0.834% | 1,781,201 | -4.255% |
| 2019-11-07 | 84.86 | 84.94 | 81.47 | 81.53 | -3.595% | 2,092,721 | -5.053% |
| 2019-11-06 | 85.44 | 85.98 | 84.15 | 84.57 | -0.739% | 3,061,947 | -8.466% |
| 2019-11-05 | 86.43 | 86.43 | 84.91 | 85.20 | -1.423% | 2,803,924 | -9.143% |
| 2019-11-04 | 88.13 | 88.36 | 86.04 | 86.43 | -1.560% | 2,722,265 | -10.436% |
| 2019-11-01 | 88.25 | 88.96 | 87.17 | 87.80 | -0.476% | 2,867,975 | -11.834% |
| 2019-10-31 | 89.20 | 89.50 | 87.80 | 88.22 | -1.099% | 5,045,538 | -12.253% |
| 2019-10-30 | 89.00 | 89.38 | 84.75 | 89.20 | -0.246% | 10,918,306 | -13.217% |
| 2019-10-29 | 89.00 | 102.66 | 84.86 | 89.42 | +0.846% | 2,465,615 | -13.431% |
| 2019-10-28 | 88.30 | 88.94 | 87.83 | 88.67 | +1.002% | 688,059 | -12.699% |
| 2019-10-25 | 86.87 | 88.18 | 86.39 | 87.79 | +1.187% | 756,625 | -11.824% |
| 2019-10-24 | 85.20 | 86.77 | 84.63 | 86.76 | +2.095% | 395,853 | -10.777% |
| 2019-10-23 | 83.32 | 85.10 | 82.88 | 84.98 | +2.460% | 538,989 | -8.908% |
| 2019-10-22 | 85.00 | 85.13 | 82.69 | 82.94 | -2.389% | 640,175 | -6.667% |
| 2019-10-21 | 87.29 | 87.60 | 84.07 | 84.97 | -2.288% | 888,561 | -8.897% |
| 2019-10-18 | 87.44 | 87.87 | 85.29 | 86.96 | -0.298% | 733,908 | -10.982% |
| 2019-10-17 | 86.74 | 87.96 | 86.66 | 87.22 | +0.856% | 672,916 | -11.247% |
| 2019-10-16 | 85.45 | 86.59 | 83.71 | 86.48 | +1.205% | 530,544 | -10.488% |
| 2019-10-15 | 84.04 | 85.47 | 84.04 | 85.45 | +1.896% | 571,146 | -9.409% |
| 2019-10-14 | 83.99 | 84.88 | 83.60 | 83.86 | -0.190% | 580,643 | -7.691% |
| 2019-10-11 | 83.70 | 84.77 | 82.87 | 84.02 | +0.743% | 1,174,137 | -7.867% |
| 2019-10-10 | 78.13 | 85.45 | 77.33 | 83.40 | +6.732% | 2,397,176 | -7.182% |
| 2019-10-09 | 77.73 | 78.54 | 77.07 | 78.14 | +1.388% | 287,772 | -0.934% |
| 2019-10-08 | 78.89 | 78.89 | 76.81 | 77.07 | -2.517% | 1,001,504 | +0.441% |
| 2019-10-07 | 80.62 | 80.76 | 78.57 | 79.06 | -2.455% | 691,730 | -2.087% |
| 2019-10-04 | 80.36 | 81.13 | 79.46 | 81.05 | +1.490% | 335,916 | -4.491% |
| 2019-10-03 | 78.75 | 80.24 | 77.88 | 79.86 | +1.410% | 547,940 | -3.068% |
| 2019-10-02 | 78.87 | 79.24 | 77.50 | 78.75 | -0.844% | 435,057 | -1.702% |
| 2019-10-01 | 81.77 | 82.21 | 78.74 | 79.42 | -2.504% | 743,234 | -2.531% |
| 2019-09-30 | 79.90 | 81.49 | 79.08 | 81.46 | +1.825% | 687,748 | -4.972% |
| 2019-09-27 | 80.65 | 81.80 | 79.64 | 80.00 | -0.510% | 606,267 | -3.238% |
| 2019-09-26 | 80.08 | 80.53 | 79.56 | 80.41 | +0.538% | 320,351 | -3.731% |
| 2019-09-25 | 79.08 | 80.19 | 77.21 | 79.98 | +0.794% | 405,210 | -3.213% |
| 2019-09-24 | 80.90 | 80.92 | 79.08 | 79.35 | -1.429% | 306,293 | -2.445% |
| 2019-09-23 | 80.36 | 81.38 | 80.32 | 80.50 | -0.322% | 335,455 | -3.839% |
| 2019-09-20 | 79.15 | 81.22 | 78.44 | 80.76 | +2.228% | 583,314 | -4.148% |
| 2019-09-19 | 79.23 | 79.67 | 78.76 | 79.00 | +0.101% | 205,905 | -2.013% |
| 2019-09-18 | 79.11 | 79.52 | 77.73 | 78.92 | -0.354% | 402,801 | -1.913% |
| 2019-09-17 | 76.57 | 79.25 | 76.49 | 79.20 | +3.408% | 406,519 | -2.260% |
| 2019-09-16 | 75.85 | 77.33 | 75.42 | 76.59 | +0.236% | 322,349 | +1.071% |
| 2019-09-13 | 77.43 | 77.83 | 75.92 | 76.41 | -1.215% | 430,479 | +1.309% |
| 2019-09-12 | 76.48 | 78.44 | 76.02 | 77.35 | +1.270% | 524,593 | +0.078% |
| 2019-09-11 | 75.39 | 76.93 | 75.00 | 76.38 | +0.593% | 383,498 | +1.349% |
| 2019-09-10 | 77.00 | 77.10 | 74.76 | 75.93 | -2.504% | 658,351 | +1.949% |
| 2019-09-09 | 80.43 | 80.43 | 77.40 | 77.88 | -5.013% | 700,535 | -0.603% |
| 2019-09-06 | 82.32 | 82.48 | 81.78 | 81.99 | -0.012% | 252,278 | -5.586% |
| 2019-09-05 | 81.94 | 82.27 | 81.36 | 82.00 | +0.725% | 347,003 | -5.598% |
| 2019-09-04 | 80.92 | 81.66 | 80.76 | 81.41 | +1.093% | 154,398 | -4.913% |
| 2019-09-03 | 80.78 | 81.35 | 79.88 | 80.53 | -0.507% | 242,801 | -3.874% |
| 2019-08-30 | 81.17 | 81.27 | 80.25 | 80.94 | -0.062% | 357,086 | -4.361% |
| 2019-08-29 | 80.77 | 81.81 | 80.55 | 80.99 | +1.086% | 309,166 | -4.420% |
| 2019-08-28 | 79.47 | 80.30 | 78.72 | 80.12 | +0.225% | 347,500 | -3.382% |
| 2019-08-27 | 79.50 | 80.06 | 78.62 | 79.94 | +1.267% | 416,284 | -3.165% |
| 2019-08-26 | 78.82 | 79.47 | 78.38 | 78.94 | +0.637% | 168,045 | -1.938% |
| 2019-08-23 | 80.22 | 80.84 | 78.20 | 78.44 | -2.644% | 216,335 | -1.313% |
| 2019-08-22 | 79.74 | 80.73 | 79.16 | 80.57 | +1.308% | 369,257 | -3.922% |
| 2019-08-21 | 79.79 | 80.40 | 79.41 | 79.53 | +0.429% | 221,885 | -2.666% |
| 2019-08-20 | 79.63 | 80.04 | 79.17 | 79.19 | -0.578% | 253,129 | -2.248% |
| 2019-08-19 | 79.75 | 80.45 | 78.95 | 79.65 | +0.670% | 427,176 | -2.812% |
| 2019-08-16 | 76.64 | 79.31 | 76.39 | 79.12 | +3.506% | 571,650 | -2.161% |
| 2019-08-15 | 76.90 | 77.60 | 76.14 | 76.44 | -0.456% | 353,037 | +1.269% |
| 2019-08-14 | 76.91 | 77.39 | 75.98 | 76.79 | -1.133% | 400,217 | +0.807% |
| 2019-08-13 | 77.16 | 78.42 | 76.74 | 77.67 | +0.375% | 229,410 | -0.335% |
| 2019-08-12 | 77.83 | 78.36 | 77.38 | 77.38 | -1.238% | 301,580 | +0.039% |
| 2019-08-09 | 78.23 | 78.78 | 77.55 | 78.35 | -0.038% | 328,164 | -1.200% |
| 2019-08-08 | 76.90 | 78.42 | 76.90 | 78.38 | +2.164% | 374,392 | -1.238% |
| 2019-08-07 | 75.02 | 77.61 | 73.72 | 76.72 | +2.787% | 615,632 | +0.899% |
| 2019-08-06 | 74.96 | 75.75 | 73.84 | 74.64 | -0.080% | 792,057 | +3.711% |
| 2019-08-05 | 75.12 | 76.24 | 73.90 | 74.70 | -1.904% | 1,277,309 | +3.628% |
| 2019-08-02 | 76.51 | 76.84 | 75.71 | 76.15 | -0.756% | 456,162 | +1.655% |
| 2019-08-01 | 75.50 | 77.33 | 75.30 | 76.73 | +1.899% | 607,355 | +0.886% |
| 2019-07-31 | 74.29 | 75.70 | 74.03 | 75.30 | +1.619% | 720,452 | +2.802% |
| 2019-07-30 | 72.96 | 74.34 | 72.82 | 74.10 | +1.009% | 528,235 | +4.467% |
| 2019-07-29 | 73.44 | 73.83 | 72.78 | 73.36 | -0.758% | 465,462 | +5.521% |
| 2019-07-26 | 74.29 | 74.90 | 72.58 | 73.92 | -0.485% | 746,063 | +4.721% |
| 2019-07-25 | 75.90 | 76.04 | 74.27 | 74.28 | -2.031% | 740,617 | +4.214% |
| 2019-07-24 | 76.64 | 77.07 | 75.62 | 75.82 | -1.379% | 535,458 | +2.097% |
| 2019-07-23 | 77.00 | 77.55 | 76.04 | 76.88 | +0.209% | 630,816 | +0.689% |
| 2019-07-22 | 76.00 | 77.00 | 75.78 | 76.72 | +1.616% | 455,430 | +0.899% |
| 2019-07-19 | 76.00 | 76.65 | 75.48 | 75.50 | -0.159% | 409,578 | +2.530% |
| 2019-07-18 | 74.71 | 76.02 | 73.97 | 75.62 | +0.599% | 381,091 | +2.367% |
| 2019-07-17 | 76.16 | 76.58 | 73.92 | 75.17 | -1.274% | 1,132,406 | +2.980% |
| 2019-07-16 | 76.92 | 77.43 | 76.12 | 76.14 | -1.245% | 750,135 | +1.668% |
| 2019-07-15 | 76.78 | 77.50 | 75.24 | 77.10 | +0.182% | 164,058 | +0.402% |
| 2019-07-12 | 77.51 | 77.51 | 76.51 | 76.96 | -0.350% | 215,418 | +0.585% |
| 2019-07-11 | 77.60 | 77.70 | 77.11 | 77.23 | -0.168% | 215,976 | +0.233% |
| 2019-07-10 | 77.11 | 77.50 | 76.79 | 77.36 | +0.651% | 339,761 | +0.065% |
| 2019-07-09 | 75.89 | 77.03 | 75.89 | 76.86 | +0.774% | 367,763 | +0.716% |
| 2019-07-08 | 76.76 | 76.81 | 75.95 | 76.27 | -0.742% | 423,856 | +1.495% |
| 2019-07-05 | 76.89 | 77.37 | 75.67 | 76.84 | -0.711% | 329,862 | +0.742% |
| 2019-07-03 | 76.42 | 77.45 | 76.29 | 77.39 | +1.269% | 221,600 | +0.026% |
| 2019-07-02 | 75.73 | 76.50 | 75.39 | 76.42 | +1.205% | 518,344 | +1.295% |
| 2019-07-01 | 76.46 | 76.75 | 75.46 | 75.51 | -0.762% | 499,025 | +2.516% |
| 2019-06-28 | 75.15 | 76.09 | 75.00 | 76.09 | +1.440% | 483,123 | +1.735% |
| 2019-06-27 | 73.44 | 75.45 | 73.36 | 75.01 | +2.585% | 1,854,505 | +3.200% |
| 2019-06-26 | 73.92 | 74.50 | 72.72 | 73.12 | -2.636% | 789,096 | +5.867% |
| 2019-06-25 | 75.73 | 75.73 | 74.92 | 75.10 | -0.582% | 256,030 | +3.076% |
| 2019-06-24 | 75.82 | 75.92 | 75.07 | 75.54 | -0.356% | 179,348 | +2.476% |
| 2019-06-21 | 76.14 | 76.25 | 75.13 | 75.81 | -0.433% | 201,426 | +2.111% |
| 2019-06-20 | 76.73 | 76.86 | 75.67 | 76.14 | +0.092% | 124,883 | +1.668% |
| 2019-06-19 | 74.79 | 76.27 | 74.35 | 76.07 | +1.739% | 271,735 | +1.762% |
| 2019-06-18 | 74.13 | 74.91 | 74.00 | 74.77 | +1.136% | 184,825 | +3.531% |
| 2019-06-17 | 73.63 | 74.19 | 73.40 | 73.93 | +0.654% | 191,683 | +4.707% |
| 2019-06-14 | 73.62 | 73.75 | 72.70 | 73.45 | -0.810% | 303,150 | +5.391% |
| 2019-06-13 | 74.46 | 74.46 | 73.42 | 74.05 | 0.000% | 209,139 | +4.537% |
| 2019-06-12 | 73.84 | 74.22 | 73.23 | 74.05 | +0.434% | 297,206 | +4.537% |
| 2019-06-11 | 74.59 | 74.81 | 73.14 | 73.73 | -0.821% | 283,557 | +4.991% |
| 2019-06-10 | 74.33 | 74.73 | 73.90 | 74.34 | +0.487% | 196,965 | +4.130% |
| 2019-06-07 | 73.98 | 74.65 | 73.09 | 73.98 | +0.763% | 280,308 | +4.636% |
| 2019-06-06 | 72.77 | 73.68 | 71.95 | 73.42 | +1.032% | 412,986 | +5.434% |
| 2019-06-05 | 71.75 | 72.74 | 71.44 | 72.67 | +1.310% | 1,170,014 | +6.523% |
| 2019-06-04 | 73.92 | 74.09 | 71.26 | 71.73 | -2.342% | 490,283 | +7.919% |
| 2019-06-03 | 73.70 | 74.46 | 72.80 | 73.45 | -0.353% | 311,688 | +5.391% |
| 2019-05-31 | 72.81 | 74.57 | 72.73 | 73.71 | +0.436% | 339,274 | +5.020% |
| 2019-05-30 | 73.13 | 73.47 | 72.70 | 73.39 | +1.144% | 249,078 | +5.478% |
| 2019-05-29 | 74.29 | 74.56 | 72.43 | 72.56 | -3.098% | 456,504 | +6.684% |
| 2019-05-28 | 74.28 | 75.77 | 74.26 | 74.88 | +0.821% | 455,497 | +3.379% |
| 2019-05-24 | 74.62 | 74.82 | 74.08 | 74.27 | +0.446% | 268,071 | +4.228% |
| 2019-05-23 | 73.49 | 73.98 | 72.99 | 73.94 | -0.391% | 634,994 | +4.693% |
| 2019-05-22 | 73.67 | 74.33 | 73.36 | 74.23 | +0.257% | 165,980 | +4.284% |
| 2019-05-21 | 73.51 | 74.67 | 73.17 | 74.04 | +0.721% | 344,538 | +4.552% |
| 2019-05-20 | 72.56 | 73.90 | 71.88 | 73.51 | +0.892% | 687,461 | +5.305% |
| 2019-05-17 | 71.61 | 73.03 | 71.44 | 72.86 | +1.321% | 471,949 | +6.245% |
| 2019-05-16 | 71.20 | 72.27 | 70.81 | 71.91 | +1.353% | 325,910 | +7.648% |
| 2019-05-15 | 69.22 | 71.36 | 69.22 | 70.95 | +1.706% | 450,739 | +9.105% |
| 2019-05-14 | 69.19 | 70.27 | 69.01 | 69.76 | +1.322% | 765,803 | +10.966% |
| 2019-05-13 | 69.43 | 69.91 | 68.42 | 68.85 | -1.993% | 1,161,525 | +12.433% |
| 2019-05-10 | 70.00 | 70.74 | 68.65 | 70.25 | -1.028% | 1,057,440 | +10.192% |
| 2019-05-09 | 70.76 | 71.72 | 69.55 | 70.98 | -0.323% | 975,707 | +9.059% |
| 2019-05-08 | 70.03 | 71.83 | 69.87 | 71.21 | +1.700% | 516,651 | +8.707% |
| 2019-05-07 | 71.00 | 71.32 | 69.61 | 70.02 | -2.070% | 556,658 | +10.554% |
| 2019-05-06 | 69.67 | 71.66 | 69.63 | 71.50 | +0.733% | 431,122 | +8.266% |
| 2019-05-03 | 70.46 | 71.02 | 70.35 | 70.98 | +0.867% | 340,099 | +9.059% |
| 2019-05-02 | 69.33 | 70.54 | 69.13 | 70.37 | +1.398% | 854,845 | +10.004% |
| 2019-05-01 | 69.66 | 70.07 | 69.11 | 69.40 | +0.304% | 475,663 | +11.542% |
| 2019-04-30 | 68.26 | 69.38 | 67.75 | 69.19 | +1.660% | 475,408 | +11.880% |
| 2019-04-29 | 68.08 | 68.50 | 67.54 | 68.06 | -0.015% | 285,264 | +13.738% |
| 2019-04-26 | 67.86 | 68.96 | 67.42 | 68.07 | +0.295% | 308,579 | +13.721% |
| 2019-04-25 | 68.03 | 68.41 | 67.34 | 67.87 | -0.235% | 311,162 | +14.056% |
| 2019-04-24 | 67.39 | 68.09 | 66.68 | 68.03 | +1.205% | 378,539 | +13.788% |
| 2019-04-23 | 67.09 | 67.71 | 66.50 | 67.22 | +0.313% | 331,936 | +15.159% |
| 2019-04-22 | 66.48 | 67.04 | 66.02 | 67.01 | +0.888% | 259,178 | +15.520% |
| 2019-04-18 | 67.05 | 67.05 | 66.06 | 66.42 | -0.717% | 737,310 | +16.546% |
| 2019-04-17 | 68.08 | 69.38 | 66.75 | 66.90 | -1.949% | 537,134 | +15.710% |
| 2019-04-16 | 68.99 | 69.07 | 67.96 | 68.23 | -1.230% | 367,689 | +13.454% |
| 2019-04-15 | 69.14 | 69.44 | 68.82 | 69.08 | -0.029% | 308,443 | +12.058% |
| 2019-04-12 | 68.90 | 69.15 | 67.92 | 69.10 | +0.876% | 643,232 | +12.026% |
| 2019-04-11 | 68.20 | 68.80 | 68.12 | 68.50 | +0.322% | 313,919 | +13.007% |
| 2019-04-10 | 67.93 | 68.34 | 67.83 | 68.28 | +0.250% | 259,693 | +13.371% |
| 2019-04-09 | 67.85 | 68.50 | 67.54 | 68.11 | +0.635% | 379,111 | +13.654% |
| 2019-04-08 | 68.10 | 68.63 | 67.20 | 67.68 | -0.617% | 302,879 | +14.376% |
| 2019-04-05 | 68.37 | 68.71 | 67.87 | 68.10 | -0.409% | 600,503 | +13.671% |
| 2019-04-04 | 68.05 | 68.42 | 67.77 | 68.38 | +0.235% | 593,389 | +13.206% |
| 2019-04-03 | 67.88 | 68.51 | 67.65 | 68.22 | +1.217% | 613,682 | +13.471% |
| 2019-04-02 | 66.51 | 67.49 | 66.50 | 67.40 | +0.959% | 512,659 | +14.852% |
| 2019-04-01 | 67.06 | 67.50 | 66.45 | 66.76 | +0.045% | 567,813 | +15.953% |
| 2019-03-29 | 65.68 | 66.73 | 65.68 | 66.73 | +1.893% | 645,049 | +16.005% |
| 2019-03-28 | 65.39 | 65.66 | 64.63 | 65.49 | +0.429% | 616,822 | +18.201% |
| 2019-03-27 | 65.16 | 65.47 | 64.29 | 65.21 | +0.077% | 306,489 | +18.709% |
| 2019-03-26 | 65.38 | 65.92 | 64.69 | 65.16 | +0.308% | 358,690 | +18.800% |
| 2019-03-25 | 64.87 | 65.58 | 64.33 | 64.96 | +0.201% | 273,748 | +19.166% |
| 2019-03-22 | 66.58 | 66.91 | 64.83 | 64.83 | -2.658% | 684,810 | +19.405% |
| 2019-03-21 | 66.17 | 66.63 | 65.89 | 66.60 | +0.165% | 542,063 | +16.231% |
| 2019-03-20 | 66.25 | 66.70 | 64.92 | 66.49 | +0.105% | 553,630 | +16.424% |
| 2019-03-19 | 66.38 | 66.54 | 65.99 | 66.42 | +0.151% | 378,297 | +16.546% |
| 2019-03-18 | 66.19 | 66.39 | 65.56 | 66.32 | +0.500% | 351,894 | +16.722% |
| 2019-03-15 | 64.95 | 66.00 | 64.75 | 65.99 | +1.978% | 620,725 | +17.306% |
| 2019-03-14 | 65.30 | 65.55 | 64.36 | 64.71 | -0.949% | 769,034 | +19.626% |
| 2019-03-13 | 66.22 | 66.65 | 65.30 | 65.33 | -0.970% | 604,305 | +18.491% |
| 2019-03-12 | 65.42 | 66.50 | 65.42 | 65.97 | +1.026% | 774,717 | +17.341% |
| 2019-03-11 | 63.14 | 65.34 | 63.14 | 65.30 | +3.717% | 803,269 | +18.545% |
| 2019-03-08 | 63.42 | 63.82 | 61.88 | 62.96 | -1.533% | 864,008 | +22.951% |
| 2019-03-07 | 63.05 | 64.13 | 62.88 | 63.94 | +0.267% | 1,244,411 | +21.067% |
| 2019-03-06 | 63.89 | 64.73 | 61.66 | 63.77 | -4.393% | 3,819,350 | +21.389% |
| 2019-03-05 | 66.39 | 67.01 | 65.93 | 66.70 | +0.725% | 601,636 | +16.057% |
| 2019-03-04 | 66.51 | 66.61 | 65.32 | 66.22 | -0.151% | 675,493 | +16.898% |
| 2019-03-01 | 65.80 | 66.53 | 65.17 | 66.32 | +1.252% | 1,060,844 | +16.722% |
| 2019-02-28 | 64.47 | 65.51 | 64.18 | 65.50 | +1.503% | 570,916 | +18.183% |
| 2019-02-27 | 64.23 | 64.67 | 63.96 | 64.53 | +0.264% | 330,639 | +19.960% |
| 2019-02-26 | 64.76 | 64.92 | 64.30 | 64.36 | -0.618% | 230,949 | +20.277% |
| 2019-02-25 | 65.14 | 65.82 | 64.66 | 64.76 | +0.046% | 361,025 | +19.534% |
| 2019-02-22 | 64.53 | 64.73 | 64.12 | 64.73 | +0.653% | 372,065 | +19.589% |
| 2019-02-21 | 66.21 | 66.21 | 64.12 | 64.31 | -2.561% | 574,384 | +20.370% |
| 2019-02-20 | 65.58 | 66.01 | 64.64 | 66.00 | +0.610% | 736,535 | +17.288% |
| 2019-02-19 | 64.64 | 65.66 | 64.15 | 65.60 | +1.469% | 768,032 | +18.003% |
| 2019-02-15 | 64.07 | 64.71 | 63.89 | 64.65 | +1.237% | 524,804 | +19.737% |
| 2019-02-14 | 62.13 | 63.98 | 61.97 | 63.86 | +2.834% | 530,640 | +21.218% |
| 2019-02-13 | 62.80 | 62.96 | 62.05 | 62.10 | -0.815% | 213,047 | +24.654% |
| 2019-02-12 | 62.36 | 62.75 | 62.11 | 62.61 | +1.278% | 308,209 | +23.638% |
| 2019-02-11 | 61.79 | 62.18 | 61.57 | 61.82 | +0.488% | 369,632 | +25.218% |
| 2019-02-08 | 60.40 | 61.54 | 60.40 | 61.52 | +1.301% | 263,991 | +25.829% |
| 2019-02-07 | 60.84 | 60.84 | 60.14 | 60.73 | -1.091% | 518,904 | +27.466% |
| 2019-02-06 | 61.19 | 61.53 | 60.75 | 61.40 | +0.147% | 648,224 | +26.075% |
| 2019-02-05 | 61.31 | 61.64 | 60.87 | 61.31 | -0.163% | 247,495 | +26.260% |
| 2019-02-04 | 60.40 | 61.48 | 60.28 | 61.41 | +1.504% | 580,378 | +26.054% |
| 2019-02-01 | 60.19 | 60.77 | 59.89 | 60.50 | +0.766% | 387,088 | +27.950% |
| 2019-01-31 | 59.60 | 60.25 | 59.33 | 60.04 | +1.214% | 466,385 | +28.931% |
| 2019-01-30 | 58.88 | 59.52 | 58.46 | 59.32 | +1.367% | 482,487 | +30.496% |
| 2019-01-29 | 58.32 | 58.57 | 57.88 | 58.52 | +0.257% | 563,967 | +32.280% |
| 2019-01-28 | 58.07 | 58.56 | 57.72 | 58.37 | -0.866% | 519,933 | +32.619% |
| 2019-01-25 | 59.25 | 60.51 | 58.33 | 58.88 | +0.581% | 467,417 | +31.471% |
| 2019-01-24 | 58.36 | 58.66 | 57.94 | 58.54 | +0.257% | 341,233 | +32.234% |
| 2019-01-23 | 58.68 | 59.16 | 57.97 | 58.39 | -0.426% | 706,010 | +32.574% |
| 2019-01-22 | 59.26 | 59.31 | 58.48 | 58.64 | -1.379% | 588,362 | +32.009% |
| 2019-01-18 | 59.41 | 59.86 | 58.95 | 59.46 | +0.439% | 433,155 | +30.188% |
| 2019-01-17 | 58.30 | 59.41 | 58.29 | 59.20 | +1.492% | 483,083 | +30.760% |
| 2019-01-16 | 57.88 | 58.58 | 57.80 | 58.33 | +0.760% | 503,559 | +32.710% |
| 2019-01-15 | 56.95 | 58.03 | 56.95 | 57.89 | +1.758% | 376,018 | +33.719% |
| 2019-01-14 | 56.67 | 57.02 | 56.29 | 56.89 | -0.455% | 575,604 | +36.070% |
| 2019-01-11 | 57.51 | 58.27 | 56.81 | 57.15 | -1.056% | 447,057 | +35.451% |
| 2019-01-10 | 55.53 | 57.87 | 55.53 | 57.76 | +2.977% | 721,716 | +34.020% |
| 2019-01-09 | 56.27 | 56.85 | 55.14 | 56.09 | -0.018% | 1,030,200 | +38.010% |
| 2019-01-08 | 54.76 | 56.25 | 54.42 | 56.10 | +2.955% | 778,247 | +37.986% |
| 2019-01-07 | 54.72 | 55.47 | 54.31 | 54.49 | +0.498% | 463,393 | +42.063% |
| 2019-01-04 | 52.89 | 54.81 | 52.78 | 54.22 | +3.830% | 583,649 | +42.770% |
| 2019-01-03 | 52.37 | 53.08 | 51.76 | 52.22 | -0.286% | 674,812 | +48.238% |
| 2019-01-02 | 52.94 | 53.63 | 52.13 | 52.37 | -3.305% | 571,035 | +47.814% |
| 2018-12-31 | 53.46 | 54.16 | 52.92 | 54.16 | +1.843% | 574,034 | +42.928% |
| 2018-12-28 | 54.00 | 54.00 | 52.94 | 53.18 | -0.950% | 591,767 | +45.562% |
| 2018-12-27 | 52.75 | 53.84 | 52.00 | 53.69 | +0.056% | 632,636 | +44.180% |
| 2018-12-26 | 51.47 | 53.66 | 50.05 | 53.66 | +4.764% | 386,287 | +44.260% |
| 2018-12-24 | 52.48 | 52.67 | 51.03 | 51.22 | -3.413% | 203,313 | +51.132% |
| 2018-12-21 | 54.36 | 54.61 | 52.84 | 53.03 | -2.339% | 746,721 | +45.974% |
| 2018-12-20 | 55.14 | 56.05 | 53.35 | 54.30 | -1.165% | 744,178 | +42.560% |
| 2018-12-19 | 57.05 | 57.41 | 54.78 | 54.94 | -3.275% | 726,378 | +40.899% |
| 2018-12-18 | 56.11 | 57.02 | 55.69 | 56.80 | +2.177% | 959,085 | +36.285% |
| 2018-12-17 | 57.99 | 57.99 | 55.32 | 55.59 | -4.402% | 684,214 | +39.252% |
| 2018-12-14 | 58.59 | 59.06 | 57.98 | 58.15 | -1.906% | 364,763 | +33.121% |
| 2018-12-13 | 60.12 | 60.50 | 59.21 | 59.28 | -1.381% | 746,270 | +30.584% |
| 2018-12-12 | 60.97 | 61.56 | 60.07 | 60.11 | +0.050% | 450,479 | +28.781% |
| 2018-12-11 | 60.67 | 61.35 | 59.88 | 60.08 | +0.267% | 337,154 | +28.845% |
| 2018-12-10 | 60.00 | 60.63 | 58.79 | 59.92 | -0.548% | 485,903 | +29.189% |
| 2018-12-07 | 61.24 | 62.09 | 59.89 | 60.25 | -1.617% | 538,117 | +28.481% |
| 2018-12-06 | 60.11 | 61.30 | 59.31 | 61.24 | +0.410% | 625,251 | +26.404% |
| 2018-12-04 | 62.95 | 63.87 | 60.89 | 60.99 | -3.006% | 367,936 | +26.922% |
| 2018-12-03 | 63.07 | 63.44 | 62.22 | 62.88 | +0.980% | 454,527 | +23.108% |
| 2018-11-30 | 62.10 | 62.58 | 61.22 | 62.27 | +0.145% | 363,301 | +24.313% |
| 2018-11-29 | 61.91 | 62.60 | 61.34 | 62.18 | +0.355% | 376,264 | +24.493% |
| 2018-11-28 | 61.65 | 61.96 | 60.45 | 61.96 | +1.192% | 384,745 | +24.935% |
| 2018-11-27 | 60.72 | 61.59 | 60.58 | 61.23 | +0.229% | 264,693 | +26.425% |
| 2018-11-26 | 61.26 | 61.37 | 60.50 | 61.09 | +0.792% | 480,656 | +26.715% |
| 2018-11-23 | 59.82 | 61.10 | 59.82 | 60.61 | +1.034% | 453,241 | +27.718% |
| 2018-11-21 | 59.20 | 60.68 | 59.20 | 59.99 | +1.592% | 559,372 | +29.038% |
| 2018-11-20 | 60.89 | 61.46 | 58.69 | 59.05 | -4.911% | 697,995 | +31.092% |
| 2018-11-19 | 63.97 | 64.57 | 61.26 | 62.10 | -3.044% | 641,084 | +24.654% |
| 2018-11-16 | 63.26 | 64.49 | 62.45 | 64.05 | +0.834% | 1,152,881 | +20.859% |
| 2018-11-15 | 61.73 | 63.60 | 60.56 | 63.52 | +2.717% | 749,735 | +21.867% |
| 2018-11-14 | 61.68 | 62.40 | 61.15 | 61.84 | +0.930% | 1,019,665 | +25.178% |
| 2018-11-13 | 61.39 | 62.04 | 60.71 | 61.27 | +0.525% | 511,888 | +26.342% |
| 2018-11-12 | 60.90 | 61.36 | 59.73 | 60.95 | -0.229% | 710,825 | +27.006% |
| 2018-11-09 | 61.93 | 61.93 | 60.67 | 61.09 | -1.658% | 467,326 | +26.715% |
| 2018-11-08 | 61.50 | 63.03 | 61.06 | 62.12 | +0.534% | 598,117 | +24.614% |
| 2018-11-07 | 60.51 | 62.04 | 60.09 | 61.79 | +3.086% | 708,219 | +25.279% |
| 2018-11-06 | 59.61 | 60.16 | 59.16 | 59.94 | +0.520% | 602,841 | +29.146% |
| 2018-11-05 | 59.35 | 60.07 | 58.91 | 59.63 | +0.370% | 496,359 | +29.817% |
| 2018-11-02 | 60.50 | 60.82 | 58.39 | 59.41 | -1.802% | 685,146 | +30.298% |
| 2018-11-01 | 60.32 | 61.93 | 59.14 | 60.50 | +2.769% | 910,207 | +27.950% |
| 2018-10-31 | 57.84 | 59.18 | 57.84 | 58.87 | +2.812% | 753,812 | +31.493% |
| 2018-10-30 | 57.11 | 58.01 | 56.73 | 57.26 | +0.140% | 616,413 | +35.190% |
| 2018-10-29 | 58.26 | 58.88 | 56.42 | 57.18 | -0.987% | 864,430 | +35.380% |
| 2018-10-26 | 59.13 | 59.58 | 57.14 | 57.75 | -3.638% | 734,756 | +34.043% |
| 2018-10-25 | 59.46 | 60.25 | 58.97 | 59.93 | +2.270% | 265,980 | +29.167% |
| 2018-10-24 | 59.40 | 59.99 | 58.55 | 58.60 | -1.678% | 394,757 | +32.099% |
| 2018-10-23 | 59.63 | 59.96 | 58.60 | 59.60 | -1.618% | 558,712 | +29.883% |
| 2018-10-22 | 60.93 | 61.25 | 60.56 | 60.58 | -0.558% | 227,402 | +27.781% |
| 2018-10-19 | 61.01 | 61.50 | 60.62 | 60.92 | 0.000% | 309,343 | +27.068% |
| 2018-10-18 | 62.32 | 62.89 | 60.62 | 60.92 | -2.653% | 356,812 | +27.068% |
| 2018-10-17 | 62.06 | 62.84 | 61.62 | 62.58 | +0.466% | 339,416 | +23.698% |
| 2018-10-16 | 60.86 | 62.47 | 60.57 | 62.29 | +3.541% | 240,702 | +24.274% |
| 2018-10-15 | 60.68 | 60.68 | 59.81 | 60.16 | -0.873% | 376,261 | +28.674% |
| 2018-10-12 | 60.80 | 61.12 | 59.93 | 60.69 | +1.336% | 530,913 | +27.550% |
| 2018-10-11 | 60.95 | 61.32 | 59.65 | 59.89 | -2.284% | 661,318 | +29.254% |
| 2018-10-10 | 62.17 | 62.30 | 61.20 | 61.29 | -2.061% | 889,214 | +26.301% |
| 2018-10-09 | 63.04 | 63.54 | 62.55 | 62.58 | -1.137% | 332,515 | +23.698% |
| 2018-10-08 | 63.14 | 63.51 | 61.98 | 63.30 | -0.597% | 713,674 | +22.291% |
| 2018-10-05 | 64.17 | 64.47 | 63.27 | 63.68 | -0.609% | 291,641 | +21.561% |
| 2018-10-04 | 65.32 | 65.32 | 63.77 | 64.07 | -2.407% | 325,656 | +20.821% |
| 2018-10-03 | 66.45 | 66.77 | 65.61 | 65.65 | -1.293% | 306,113 | +17.913% |
| 2018-10-02 | 67.47 | 67.47 | 66.24 | 66.51 | -1.671% | 317,016 | +16.389% |
| 2018-10-01 | 67.63 | 68.31 | 67.57 | 67.64 | +0.505% | 396,988 | +14.444% |
| 2018-09-28 | 66.87 | 67.33 | 66.52 | 67.30 | +0.598% | 376,820 | +15.022% |
| 2018-09-27 | 67.29 | 67.60 | 66.80 | 66.90 | -0.860% | 312,562 | +15.710% |
| 2018-09-26 | 67.78 | 68.33 | 67.31 | 67.48 | -0.589% | 423,092 | +14.715% |
| 2018-09-25 | 67.31 | 68.00 | 67.07 | 67.88 | +0.967% | 426,956 | +14.039% |
| 2018-09-24 | 68.60 | 68.60 | 66.96 | 67.23 | -2.211% | 379,528 | +15.142% |
| 2018-09-21 | 68.15 | 68.95 | 67.70 | 68.75 | 0.000% | 374,716 | +12.596% |