LM
Legg Mason, Inc.
stockNYSE
InactiveJul 31, 2020 4:00:00 PM EDT
49.99USD0.000%(0.00)
LM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2020-07-31 | 49.99 | 50.00 | 49.99 | 49.99 | 0.000% | 4,724,138 | 0.000% |
| 2020-07-30 | 50.00 | 50.00 | 49.98 | 49.99 | 0.000% | 595,909 | 0.000% |
| 2020-07-29 | 50.00 | 50.00 | 49.99 | 49.99 | 0.000% | 3,190,891 | 0.000% |
| 2020-07-28 | 49.98 | 50.00 | 49.98 | 49.99 | 0.000% | 932,634 | 0.000% |
| 2020-07-27 | 50.00 | 50.01 | 49.98 | 49.99 | +0.020% | 2,895,132 | 0.000% |
| 2020-07-24 | 49.98 | 49.99 | 49.98 | 49.98 | 0.000% | 552,880 | +0.020% |
| 2020-07-23 | 50.00 | 50.00 | 49.98 | 49.98 | 0.000% | 919,477 | +0.020% |
| 2020-07-22 | 49.97 | 49.99 | 49.97 | 49.98 | -0.020% | 1,793,962 | +0.020% |
| 2020-07-21 | 49.97 | 49.99 | 49.97 | 49.99 | +0.020% | 3,023,941 | 0.000% |
| 2020-07-20 | 49.97 | 49.99 | 49.95 | 49.98 | 0.000% | 1,438,727 | +0.020% |
| 2020-07-17 | 49.99 | 49.99 | 49.94 | 49.98 | +0.321% | 3,715,903 | +0.020% |
| 2020-07-16 | 49.83 | 49.89 | 49.82 | 49.82 | -0.020% | 1,925,306 | +0.341% |
| 2020-07-15 | 49.81 | 49.87 | 49.79 | 49.83 | +0.040% | 1,242,602 | +0.321% |
| 2020-07-14 | 49.79 | 49.84 | 49.78 | 49.81 | +0.060% | 1,126,816 | +0.361% |
| 2020-07-13 | 49.83 | 49.87 | 49.75 | 49.78 | -0.020% | 1,867,229 | +0.422% |
| 2020-07-10 | 49.83 | 49.83 | 49.78 | 49.79 | 0.000% | 849,318 | +0.402% |
| 2020-07-09 | 49.75 | 49.87 | 49.75 | 49.79 | -0.120% | 864,794 | +0.402% |
| 2020-07-08 | 49.80 | 49.85 | 49.80 | 49.85 | +0.100% | 1,128,450 | +0.281% |
| 2020-07-07 | 49.78 | 49.88 | 49.77 | 49.80 | 0.000% | 1,335,537 | +0.382% |
| 2020-07-06 | 49.83 | 49.84 | 49.74 | 49.80 | +0.181% | 1,363,948 | +0.382% |
| 2020-07-02 | 49.73 | 49.75 | 49.66 | 49.71 | 0.000% | 1,059,844 | +0.563% |
| 2020-07-01 | 49.72 | 49.74 | 49.66 | 49.71 | -0.080% | 1,288,817 | +0.563% |
| 2020-06-30 | 49.67 | 49.75 | 49.66 | 49.75 | +0.161% | 1,475,591 | +0.482% |
| 2020-06-29 | 49.70 | 49.70 | 49.63 | 49.67 | -0.101% | 1,670,072 | +0.644% |
| 2020-06-26 | 49.63 | 49.81 | 49.50 | 49.72 | +0.141% | 4,483,243 | +0.543% |
| 2020-06-25 | 49.68 | 49.73 | 49.63 | 49.65 | -0.060% | 2,640,816 | +0.685% |
| 2020-06-24 | 49.69 | 49.77 | 49.65 | 49.68 | -0.040% | 2,042,125 | +0.624% |
| 2020-06-23 | 49.74 | 49.74 | 49.66 | 49.70 | +0.101% | 834,519 | +0.584% |
| 2020-06-22 | 49.62 | 49.74 | 49.62 | 49.65 | 0.000% | 1,361,502 | +0.685% |
| 2020-06-19 | 49.82 | 49.85 | 49.61 | 49.65 | -0.161% | 2,044,107 | +0.685% |
| 2020-06-18 | 49.49 | 49.75 | 49.49 | 49.73 | +0.141% | 749,119 | +0.523% |
| 2020-06-17 | 49.69 | 49.75 | 49.63 | 49.66 | -0.060% | 1,994,740 | +0.665% |
| 2020-06-16 | 49.75 | 49.75 | 49.61 | 49.69 | +0.060% | 1,365,706 | +0.604% |
| 2020-06-15 | 49.52 | 49.71 | 49.47 | 49.66 | -0.441% | 2,048,988 | +0.665% |
| 2020-06-12 | 49.93 | 49.94 | 49.83 | 49.88 | +0.060% | 3,094,147 | +0.221% |
| 2020-06-11 | 49.91 | 49.97 | 49.85 | 49.85 | -0.180% | 3,608,360 | +0.281% |
| 2020-06-10 | 50.03 | 50.03 | 49.93 | 49.94 | -0.160% | 4,103,991 | +0.100% |
| 2020-06-09 | 50.04 | 50.04 | 49.98 | 50.02 | 0.000% | 1,670,398 | -0.060% |
| 2020-06-08 | 50.02 | 50.07 | 49.96 | 50.02 | -0.060% | 2,896,697 | -0.060% |
| 2020-06-05 | 49.93 | 50.09 | 49.93 | 50.05 | -0.100% | 2,324,554 | -0.120% |
| 2020-06-04 | 49.88 | 50.10 | 49.86 | 50.10 | +0.300% | 1,347,089 | -0.220% |
| 2020-06-03 | 49.90 | 49.95 | 49.85 | 49.95 | +0.120% | 1,227,472 | +0.080% |
| 2020-06-02 | 49.86 | 49.92 | 49.86 | 49.89 | +0.020% | 953,791 | +0.200% |
| 2020-06-01 | 49.85 | 49.90 | 49.83 | 49.88 | +0.100% | 1,212,833 | +0.221% |
| 2020-05-29 | 49.81 | 49.93 | 49.80 | 49.83 | -0.080% | 1,541,050 | +0.321% |
| 2020-05-28 | 49.91 | 49.92 | 49.85 | 49.87 | -0.040% | 1,336,514 | +0.241% |
| 2020-05-27 | 49.84 | 49.96 | 49.80 | 49.89 | +0.100% | 2,602,310 | +0.200% |
| 2020-05-26 | 49.84 | 49.89 | 49.71 | 49.84 | +0.080% | 1,602,480 | +0.301% |
| 2020-05-22 | 49.78 | 49.83 | 49.73 | 49.80 | +0.080% | 1,908,839 | +0.382% |
| 2020-05-21 | 49.76 | 49.85 | 49.75 | 49.76 | -0.060% | 1,900,591 | +0.462% |
| 2020-05-20 | 49.82 | 49.85 | 49.76 | 49.79 | +0.080% | 5,205,326 | +0.402% |
| 2020-05-19 | 49.83 | 49.88 | 49.72 | 49.75 | -0.161% | 2,525,550 | +0.482% |
| 2020-05-18 | 49.88 | 49.92 | 49.78 | 49.83 | -0.060% | 3,221,790 | +0.321% |
| 2020-05-15 | 49.88 | 49.93 | 49.84 | 49.86 | -0.020% | 3,526,540 | +0.261% |
| 2020-05-14 | 49.86 | 49.93 | 49.86 | 49.87 | -0.060% | 2,357,437 | +0.241% |
| 2020-05-13 | 49.76 | 49.95 | 49.76 | 49.90 | +0.100% | 3,010,249 | +0.180% |
| 2020-05-12 | 49.95 | 49.95 | 49.85 | 49.85 | +0.020% | 1,329,699 | +0.281% |
| 2020-05-11 | 49.87 | 49.98 | 49.81 | 49.84 | +0.181% | 1,271,179 | +0.301% |
| 2020-05-08 | 49.92 | 49.98 | 49.75 | 49.75 | -0.420% | 1,091,554 | +0.482% |
| 2020-05-07 | 49.93 | 49.98 | 49.85 | 49.96 | +0.080% | 1,639,958 | +0.060% |
| 2020-05-06 | 49.84 | 49.97 | 49.83 | 49.92 | +0.181% | 2,307,035 | +0.140% |
| 2020-05-05 | 49.80 | 49.87 | 49.77 | 49.83 | +0.060% | 1,347,584 | +0.321% |
| 2020-05-04 | 49.80 | 49.88 | 49.80 | 49.80 | -0.120% | 1,273,237 | +0.382% |
| 2020-05-01 | 49.74 | 49.97 | 49.73 | 49.86 | +0.060% | 1,488,334 | +0.261% |
| 2020-04-30 | 49.53 | 50.00 | 49.53 | 49.83 | +0.181% | 2,651,738 | +0.321% |
| 2020-04-29 | 49.60 | 49.91 | 49.52 | 49.74 | +0.101% | 2,190,142 | +0.503% |
| 2020-04-28 | 49.58 | 49.70 | 49.42 | 49.69 | +0.689% | 1,983,663 | +0.604% |
| 2020-04-27 | 49.52 | 49.79 | 49.34 | 49.35 | -0.283% | 1,600,711 | +1.297% |
| 2020-04-24 | 49.70 | 49.70 | 49.43 | 49.49 | +0.121% | 1,185,828 | +1.010% |
| 2020-04-23 | 49.60 | 49.65 | 49.18 | 49.43 | -0.282% | 2,397,088 | +1.133% |
| 2020-04-22 | 49.71 | 49.73 | 49.55 | 49.57 | +0.040% | 2,393,118 | +0.847% |
| 2020-04-21 | 49.50 | 49.67 | 49.41 | 49.55 | -0.121% | 3,769,661 | +0.888% |
| 2020-04-20 | 49.59 | 49.76 | 49.51 | 49.61 | +0.121% | 2,707,285 | +0.766% |
| 2020-04-17 | 49.41 | 49.70 | 49.33 | 49.55 | +0.182% | 2,379,237 | +0.888% |
| 2020-04-16 | 49.25 | 49.55 | 49.25 | 49.46 | +0.325% | 3,138,484 | +1.072% |
| 2020-04-15 | 49.11 | 49.46 | 49.11 | 49.30 | -0.223% | 1,840,110 | +1.400% |
| 2020-04-14 | 49.29 | 49.46 | 49.23 | 49.41 | +0.672% | 2,046,650 | +1.174% |
| 2020-04-13 | 49.00 | 49.30 | 48.95 | 49.08 | -0.041% | 2,927,243 | +1.854% |
| 2020-04-09 | 49.30 | 49.50 | 48.91 | 49.10 | -0.305% | 2,369,278 | +1.813% |
| 2020-04-08 | 48.92 | 49.35 | 48.92 | 49.25 | +0.531% | 3,084,477 | +1.503% |
| 2020-04-07 | 49.13 | 49.50 | 48.93 | 48.99 | +0.637% | 2,800,096 | +2.041% |
| 2020-04-06 | 49.40 | 49.70 | 48.54 | 48.68 | -0.815% | 5,712,904 | +2.691% |
| 2020-04-03 | 48.80 | 49.33 | 48.78 | 49.08 | +0.266% | 2,340,187 | +1.854% |
| 2020-04-02 | 48.64 | 49.15 | 48.60 | 48.95 | +0.410% | 3,224,279 | +2.125% |
| 2020-04-01 | 48.32 | 48.97 | 48.07 | 48.75 | -0.205% | 2,870,291 | +2.544% |
| 2020-03-31 | 48.52 | 48.99 | 48.32 | 48.85 | +0.473% | 3,341,483 | +2.334% |
| 2020-03-30 | 48.65 | 48.99 | 48.49 | 48.62 | +0.621% | 2,743,318 | +2.818% |
| 2020-03-27 | 48.20 | 48.87 | 48.18 | 48.32 | -0.923% | 3,217,230 | +3.456% |
| 2020-03-26 | 48.25 | 48.84 | 48.18 | 48.77 | +1.901% | 2,977,254 | +2.502% |
| 2020-03-25 | 47.68 | 48.71 | 47.60 | 47.86 | +0.652% | 3,695,279 | +4.450% |
| 2020-03-24 | 47.04 | 47.73 | 46.45 | 47.55 | +3.415% | 2,415,864 | +5.131% |
| 2020-03-23 | 46.50 | 47.46 | 45.98 | 45.98 | -1.394% | 3,188,602 | +8.721% |
| 2020-03-20 | 46.80 | 47.73 | 46.00 | 46.63 | -0.150% | 5,743,941 | +7.206% |
| 2020-03-19 | 45.38 | 47.25 | 42.42 | 46.70 | +3.136% | 5,129,504 | +7.045% |
| 2020-03-18 | 46.60 | 47.11 | 43.96 | 45.28 | -5.489% | 4,677,959 | +10.402% |
| 2020-03-17 | 47.07 | 47.99 | 45.18 | 47.91 | +2.328% | 4,221,121 | +4.341% |
| 2020-03-16 | 47.00 | 48.29 | 46.81 | 46.82 | -4.527% | 5,593,203 | +6.771% |
| 2020-03-13 | 48.54 | 49.17 | 48.25 | 49.04 | +2.167% | 4,124,406 | +1.937% |
| 2020-03-12 | 48.50 | 49.42 | 47.75 | 48.00 | -2.617% | 7,509,486 | +4.146% |
| 2020-03-11 | 49.00 | 49.38 | 48.97 | 49.29 | +0.142% | 4,863,050 | +1.420% |
| 2020-03-10 | 49.10 | 49.39 | 48.99 | 49.22 | +0.490% | 5,464,539 | +1.564% |
| 2020-03-09 | 49.30 | 49.59 | 48.84 | 48.98 | -1.488% | 5,624,407 | +2.062% |
| 2020-03-06 | 49.55 | 49.75 | 49.48 | 49.72 | +0.081% | 4,460,240 | +0.543% |
| 2020-03-05 | 49.80 | 49.92 | 49.68 | 49.68 | -0.381% | 3,826,229 | +0.624% |
| 2020-03-04 | 49.75 | 49.89 | 49.75 | 49.87 | +0.342% | 3,607,235 | +0.241% |
| 2020-03-03 | 49.88 | 49.92 | 49.70 | 49.70 | -0.560% | 4,512,244 | +0.584% |
| 2020-03-02 | 50.05 | 50.05 | 49.78 | 49.98 | +0.321% | 3,922,555 | +0.020% |
| 2020-02-28 | 49.79 | 50.02 | 49.71 | 49.82 | -0.260% | 5,791,949 | +0.341% |
| 2020-02-27 | 50.00 | 50.14 | 49.95 | 49.95 | -0.220% | 4,178,783 | +0.080% |
| 2020-02-26 | 50.06 | 50.30 | 50.05 | 50.06 | +0.020% | 2,516,785 | -0.140% |
| 2020-02-25 | 50.15 | 50.32 | 50.05 | 50.05 | -0.199% | 4,825,614 | -0.120% |
| 2020-02-24 | 50.26 | 50.35 | 50.14 | 50.15 | -0.397% | 3,407,664 | -0.319% |
| 2020-02-21 | 50.50 | 50.51 | 50.35 | 50.35 | -0.218% | 2,800,336 | -0.715% |
| 2020-02-20 | 50.38 | 50.55 | 50.35 | 50.46 | +0.159% | 2,853,403 | -0.931% |
| 2020-02-19 | 50.50 | 50.64 | 50.36 | 50.38 | -0.553% | 5,781,178 | -0.774% |
| 2020-02-18 | 50.28 | 50.70 | 50.25 | 50.66 | +24.411% | 15,126,215 | -1.323% |
| 2020-02-14 | 40.98 | 41.00 | 40.53 | 40.72 | -0.098% | 390,268 | +22.765% |
| 2020-02-13 | 41.05 | 41.29 | 40.53 | 40.76 | -1.068% | 580,585 | +22.645% |
| 2020-02-12 | 41.26 | 41.58 | 41.02 | 41.20 | +0.537% | 519,685 | +21.335% |
| 2020-02-11 | 40.81 | 41.11 | 40.55 | 40.98 | +0.986% | 487,209 | +21.986% |
| 2020-02-10 | 39.67 | 40.59 | 39.67 | 40.58 | +2.242% | 625,037 | +23.189% |
| 2020-02-07 | 39.73 | 40.10 | 39.64 | 39.69 | -0.451% | 607,268 | +25.951% |
| 2020-02-06 | 40.64 | 40.69 | 39.47 | 39.87 | -1.434% | 905,349 | +25.382% |
| 2020-02-05 | 40.39 | 40.77 | 40.26 | 40.45 | +1.125% | 545,987 | +23.585% |
| 2020-02-04 | 39.88 | 40.22 | 39.64 | 40.00 | +1.215% | 811,945 | +24.975% |
| 2020-02-03 | 39.28 | 40.01 | 39.26 | 39.52 | +0.945% | 570,056 | +26.493% |
| 2020-01-31 | 39.35 | 39.53 | 38.47 | 39.15 | -1.136% | 1,659,482 | +27.688% |
| 2020-01-30 | 39.78 | 40.61 | 38.75 | 39.60 | -0.826% | 1,083,951 | +26.237% |
| 2020-01-29 | 39.64 | 40.15 | 39.39 | 39.93 | +1.089% | 1,245,178 | +25.194% |
| 2020-01-28 | 38.81 | 39.61 | 38.50 | 39.50 | +2.624% | 826,110 | +26.557% |
| 2020-01-27 | 38.16 | 38.78 | 37.92 | 38.49 | -0.952% | 818,135 | +29.878% |
| 2020-01-24 | 38.13 | 39.10 | 37.89 | 38.86 | +2.452% | 1,152,586 | +28.641% |
| 2020-01-23 | 37.52 | 38.04 | 37.12 | 37.93 | +0.583% | 861,792 | +31.795% |
| 2020-01-22 | 37.51 | 37.90 | 37.29 | 37.71 | +1.126% | 574,887 | +32.564% |
| 2020-01-21 | 37.51 | 37.67 | 37.16 | 37.29 | -1.219% | 742,130 | +34.057% |
| 2020-01-17 | 38.31 | 38.45 | 37.66 | 37.75 | -1.410% | 731,245 | +32.424% |
| 2020-01-16 | 37.83 | 38.30 | 37.68 | 38.29 | +2.107% | 584,636 | +30.556% |
| 2020-01-15 | 36.72 | 37.65 | 36.62 | 37.50 | +1.681% | 889,968 | +33.307% |
| 2020-01-14 | 36.70 | 37.03 | 36.53 | 36.88 | +0.683% | 692,354 | +35.548% |
| 2020-01-13 | 35.99 | 36.66 | 35.85 | 36.63 | +2.090% | 720,785 | +36.473% |
| 2020-01-10 | 35.96 | 36.11 | 35.68 | 35.88 | -0.222% | 505,037 | +39.326% |
| 2020-01-09 | 36.08 | 36.19 | 35.69 | 35.96 | +0.223% | 720,991 | +39.016% |
| 2020-01-08 | 35.77 | 36.24 | 35.58 | 35.88 | +0.392% | 588,543 | +39.326% |
| 2020-01-07 | 35.27 | 35.88 | 35.19 | 35.74 | +0.847% | 897,207 | +39.871% |
| 2020-01-06 | 35.59 | 35.74 | 35.16 | 35.44 | -1.528% | 393,815 | +41.055% |
| 2020-01-03 | 36.11 | 36.45 | 35.86 | 35.99 | -1.262% | 711,862 | +38.900% |
| 2020-01-02 | 36.18 | 36.47 | 35.54 | 36.45 | +1.504% | 937,229 | +37.147% |
| 2019-12-31 | 35.56 | 36.19 | 35.10 | 35.91 | -0.111% | 724,541 | +39.209% |
| 2019-12-30 | 36.18 | 36.21 | 35.81 | 35.95 | -0.111% | 815,898 | +39.054% |
| 2019-12-27 | 36.04 | 36.23 | 35.73 | 35.99 | -0.139% | 566,212 | +38.900% |
| 2019-12-26 | 36.14 | 36.25 | 35.85 | 36.04 | -0.028% | 297,469 | +38.707% |
| 2019-12-24 | 36.18 | 36.20 | 35.91 | 36.05 | -0.194% | 137,340 | +38.669% |
| 2019-12-23 | 36.50 | 36.61 | 36.06 | 36.12 | -1.821% | 471,830 | +38.400% |
| 2019-12-20 | 36.71 | 36.85 | 36.39 | 36.79 | +0.988% | 2,197,158 | +35.879% |
| 2019-12-19 | 36.52 | 36.79 | 36.33 | 36.43 | -0.164% | 534,618 | +37.222% |
| 2019-12-18 | 36.93 | 37.20 | 36.46 | 36.49 | -0.977% | 846,662 | +36.996% |
| 2019-12-17 | 36.18 | 36.92 | 36.09 | 36.85 | +2.191% | 788,280 | +35.658% |
| 2019-12-16 | 36.18 | 36.83 | 36.01 | 36.06 | +0.698% | 679,899 | +38.630% |
| 2019-12-13 | 36.69 | 36.69 | 35.55 | 35.81 | -2.051% | 709,546 | +39.598% |
| 2019-12-12 | 36.57 | 37.46 | 36.49 | 36.56 | +0.578% | 1,136,412 | +36.734% |
| 2019-12-11 | 37.71 | 37.74 | 35.93 | 36.35 | -3.427% | 1,324,311 | +37.524% |
| 2019-12-10 | 38.54 | 38.58 | 37.46 | 37.64 | -3.015% | 1,343,556 | +32.811% |
| 2019-12-09 | 39.11 | 39.39 | 38.79 | 38.81 | -0.843% | 546,189 | +28.807% |
| 2019-12-06 | 39.15 | 39.71 | 39.06 | 39.14 | +0.902% | 515,927 | +27.721% |
| 2019-12-05 | 38.92 | 38.94 | 38.52 | 38.79 | +0.258% | 301,924 | +28.873% |
| 2019-12-04 | 38.56 | 39.16 | 38.56 | 38.69 | +0.441% | 364,462 | +29.207% |
| 2019-12-03 | 38.18 | 38.58 | 37.85 | 38.52 | -0.362% | 318,643 | +29.777% |
| 2019-12-02 | 39.11 | 39.24 | 38.63 | 38.66 | -1.075% | 340,631 | +29.307% |
| 2019-11-29 | 39.33 | 39.53 | 39.03 | 39.08 | -1.013% | 120,479 | +27.917% |
| 2019-11-27 | 39.27 | 39.48 | 39.02 | 39.48 | +0.740% | 284,992 | +26.621% |
| 2019-11-26 | 39.19 | 39.50 | 38.87 | 39.19 | -0.508% | 298,158 | +27.558% |
| 2019-11-25 | 38.42 | 39.39 | 38.28 | 39.39 | +2.927% | 494,871 | +26.910% |
| 2019-11-22 | 38.26 | 38.44 | 38.12 | 38.27 | +0.315% | 381,050 | +30.625% |
| 2019-11-21 | 38.62 | 38.62 | 38.01 | 38.15 | -0.780% | 301,554 | +31.035% |
| 2019-11-20 | 38.68 | 38.90 | 38.25 | 38.45 | -1.208% | 451,274 | +30.013% |
| 2019-11-19 | 38.79 | 39.16 | 38.51 | 38.92 | +0.829% | 349,062 | +28.443% |
| 2019-11-18 | 38.80 | 38.88 | 38.41 | 38.60 | -0.771% | 396,860 | +29.508% |
| 2019-11-15 | 38.92 | 39.14 | 38.71 | 38.90 | +0.725% | 629,109 | +28.509% |
| 2019-11-14 | 38.71 | 39.15 | 38.37 | 38.62 | -0.669% | 815,490 | +29.441% |
| 2019-11-13 | 38.84 | 39.16 | 38.60 | 38.88 | -0.639% | 417,853 | +28.575% |
| 2019-11-12 | 38.36 | 39.19 | 38.25 | 39.13 | +2.007% | 475,334 | +27.754% |
| 2019-11-11 | 37.87 | 38.41 | 37.81 | 38.36 | +0.550% | 297,572 | +30.318% |
| 2019-11-08 | 38.03 | 38.32 | 37.92 | 38.15 | +0.052% | 340,856 | +31.035% |
| 2019-11-07 | 39.10 | 39.27 | 38.10 | 38.13 | -1.575% | 592,440 | +31.104% |
| 2019-11-06 | 39.16 | 39.23 | 38.60 | 38.74 | -1.073% | 543,365 | +29.040% |
| 2019-11-05 | 38.48 | 39.41 | 38.38 | 39.16 | +2.165% | 733,637 | +27.656% |
| 2019-11-04 | 37.79 | 38.39 | 37.59 | 38.33 | +2.023% | 658,548 | +30.420% |
| 2019-11-01 | 37.64 | 38.33 | 37.40 | 37.57 | +0.832% | 793,691 | +33.058% |
| 2019-10-31 | 36.95 | 38.67 | 36.58 | 37.26 | +1.748% | 1,050,302 | +34.165% |
| 2019-10-30 | 36.54 | 36.90 | 36.33 | 36.62 | -0.055% | 645,198 | +36.510% |
| 2019-10-29 | 36.44 | 37.00 | 36.44 | 36.64 | 0.000% | 474,858 | +36.436% |
| 2019-10-28 | 36.38 | 36.82 | 36.28 | 36.64 | +1.327% | 579,496 | +36.436% |
| 2019-10-25 | 35.52 | 36.18 | 35.33 | 36.16 | +1.659% | 396,818 | +38.247% |
| 2019-10-24 | 36.45 | 36.45 | 35.47 | 35.57 | -1.957% | 653,138 | +40.540% |
| 2019-10-23 | 35.23 | 36.29 | 35.09 | 36.28 | +2.922% | 624,304 | +37.789% |
| 2019-10-22 | 35.77 | 36.22 | 35.23 | 35.25 | -1.674% | 429,558 | +41.816% |
| 2019-10-21 | 36.07 | 36.34 | 35.79 | 35.85 | +0.196% | 400,345 | +39.442% |
| 2019-10-18 | 35.50 | 35.96 | 35.32 | 35.78 | +0.534% | 419,448 | +39.715% |
| 2019-10-17 | 35.36 | 35.88 | 35.31 | 35.59 | +1.165% | 392,273 | +40.461% |
| 2019-10-16 | 35.15 | 35.38 | 34.96 | 35.18 | +0.543% | 448,116 | +42.098% |
| 2019-10-15 | 35.03 | 35.34 | 34.85 | 34.99 | +0.488% | 702,681 | +42.869% |
| 2019-10-14 | 34.85 | 34.95 | 34.41 | 34.82 | -0.400% | 359,696 | +43.567% |
| 2019-10-11 | 34.96 | 35.63 | 34.70 | 34.96 | +1.687% | 609,396 | +42.992% |
| 2019-10-10 | 35.02 | 35.04 | 33.99 | 34.38 | -1.771% | 969,749 | +45.404% |
| 2019-10-09 | 35.00 | 35.22 | 34.51 | 35.00 | -1.046% | 600,461 | +42.829% |
| 2019-10-08 | 35.60 | 35.97 | 35.22 | 35.37 | -1.832% | 738,258 | +41.334% |
| 2019-10-07 | 36.33 | 36.58 | 35.89 | 36.03 | -1.638% | 603,264 | +38.745% |
| 2019-10-04 | 36.00 | 36.68 | 36.00 | 36.63 | +1.412% | 408,354 | +36.473% |
| 2019-10-03 | 36.44 | 36.75 | 35.88 | 36.12 | -1.231% | 558,659 | +38.400% |
| 2019-10-02 | 36.66 | 36.75 | 36.01 | 36.57 | -1.216% | 669,317 | +36.697% |
| 2019-10-01 | 38.21 | 38.34 | 36.85 | 37.02 | -3.064% | 464,328 | +35.035% |
| 2019-09-30 | 38.31 | 38.58 | 38.13 | 38.19 | -0.443% | 703,402 | +30.898% |
| 2019-09-27 | 38.66 | 38.77 | 38.14 | 38.36 | -0.260% | 364,138 | +30.318% |
| 2019-09-26 | 38.66 | 38.83 | 38.46 | 38.46 | -0.363% | 426,349 | +29.979% |
| 2019-09-25 | 38.24 | 38.88 | 38.24 | 38.60 | +0.889% | 544,481 | +29.508% |
| 2019-09-24 | 38.94 | 39.05 | 38.18 | 38.26 | -1.645% | 734,484 | +30.659% |
| 2019-09-23 | 38.24 | 39.00 | 38.24 | 38.90 | +1.461% | 515,230 | +28.509% |
| 2019-09-20 | 39.19 | 39.34 | 38.16 | 38.34 | -1.868% | 1,896,539 | +30.386% |
| 2019-09-19 | 38.89 | 39.47 | 38.82 | 39.07 | +0.592% | 671,412 | +27.950% |
| 2019-09-18 | 38.90 | 39.26 | 38.69 | 38.84 | -0.308% | 779,022 | +28.708% |
| 2019-09-17 | 38.93 | 38.97 | 38.51 | 38.96 | -0.511% | 566,867 | +28.311% |
| 2019-09-16 | 39.04 | 39.29 | 38.96 | 39.16 | -0.861% | 493,031 | +27.656% |
| 2019-09-13 | 39.95 | 39.95 | 39.50 | 39.50 | -0.654% | 563,298 | +26.557% |
| 2019-09-12 | 39.78 | 40.27 | 39.58 | 39.76 | -0.575% | 680,723 | +25.729% |
| 2019-09-11 | 39.67 | 40.20 | 39.34 | 39.99 | +0.629% | 699,205 | +25.006% |
| 2019-09-10 | 38.83 | 39.84 | 38.45 | 39.74 | +2.953% | 753,300 | +25.793% |
| 2019-09-09 | 38.29 | 38.72 | 38.16 | 38.60 | +1.526% | 666,713 | +29.508% |
| 2019-09-06 | 37.81 | 38.05 | 37.45 | 38.02 | +0.582% | 839,796 | +31.483% |
| 2019-09-05 | 37.49 | 38.27 | 37.48 | 37.80 | +2.107% | 515,097 | +32.249% |
| 2019-09-04 | 36.69 | 37.04 | 36.45 | 37.02 | +2.040% | 543,966 | +35.035% |
| 2019-09-03 | 36.52 | 36.53 | 35.91 | 36.28 | -1.386% | 315,425 | +37.789% |
| 2019-08-30 | 36.71 | 36.99 | 36.62 | 36.79 | +0.795% | 251,525 | +35.879% |
| 2019-08-29 | 36.25 | 36.78 | 36.25 | 36.50 | +1.870% | 395,403 | +36.959% |
| 2019-08-28 | 34.97 | 35.94 | 34.87 | 35.83 | +1.617% | 669,851 | +39.520% |
| 2019-08-27 | 36.05 | 36.40 | 35.11 | 35.26 | -1.563% | 599,538 | +41.775% |
| 2019-08-26 | 36.39 | 36.48 | 35.61 | 35.82 | -0.528% | 460,572 | +39.559% |
| 2019-08-23 | 36.90 | 37.15 | 35.88 | 36.01 | -3.095% | 485,010 | +38.823% |
| 2019-08-22 | 37.25 | 37.55 | 37.01 | 37.16 | +0.108% | 256,618 | +34.526% |
| 2019-08-21 | 37.00 | 37.34 | 36.78 | 37.12 | +1.255% | 400,602 | +34.671% |
| 2019-08-20 | 36.71 | 36.87 | 36.40 | 36.66 | -0.543% | 300,149 | +36.361% |
| 2019-08-19 | 36.93 | 37.10 | 36.74 | 36.86 | +0.903% | 544,428 | +35.621% |
| 2019-08-16 | 35.72 | 36.58 | 35.66 | 36.53 | +3.047% | 553,755 | +36.846% |
| 2019-08-15 | 35.88 | 35.97 | 35.37 | 35.45 | -0.281% | 509,543 | +41.016% |
| 2019-08-14 | 36.31 | 36.55 | 35.50 | 35.55 | -4.538% | 849,213 | +40.619% |
| 2019-08-13 | 36.61 | 37.39 | 36.44 | 37.24 | +1.168% | 739,202 | +34.237% |
| 2019-08-12 | 37.55 | 37.55 | 36.70 | 36.81 | -2.205% | 517,284 | +35.805% |
| 2019-08-09 | 38.17 | 38.26 | 37.03 | 37.64 | -2.386% | 643,573 | +32.811% |
| 2019-08-08 | 38.63 | 38.81 | 38.25 | 38.56 | +0.890% | 731,344 | +29.642% |
| 2019-08-07 | 37.66 | 38.40 | 37.28 | 38.22 | -0.157% | 888,331 | +30.795% |
| 2019-08-06 | 37.39 | 38.30 | 37.16 | 38.28 | +3.599% | 572,004 | +30.590% |
| 2019-08-05 | 37.28 | 37.32 | 36.58 | 36.95 | -2.712% | 817,361 | +35.291% |
| 2019-08-02 | 37.00 | 38.68 | 35.68 | 37.98 | +2.427% | 1,330,681 | +31.622% |
| 2019-08-01 | 37.56 | 37.81 | 36.36 | 37.08 | -1.540% | 1,451,257 | +34.817% |
| 2019-07-31 | 38.45 | 38.63 | 37.33 | 37.66 | -2.207% | 754,317 | +32.740% |
| 2019-07-30 | 38.11 | 38.52 | 37.80 | 38.51 | 0.000% | 440,280 | +29.810% |
| 2019-07-29 | 38.78 | 38.88 | 38.43 | 38.51 | -0.952% | 548,602 | +29.810% |
| 2019-07-26 | 38.50 | 38.94 | 38.48 | 38.88 | +0.935% | 556,445 | +28.575% |
| 2019-07-25 | 38.56 | 38.56 | 38.18 | 38.52 | -0.414% | 541,085 | +29.777% |
| 2019-07-24 | 37.87 | 38.70 | 37.85 | 38.68 | +1.469% | 505,144 | +29.240% |
| 2019-07-23 | 37.92 | 38.20 | 37.67 | 38.12 | +1.221% | 834,753 | +31.139% |
| 2019-07-22 | 38.31 | 38.39 | 37.59 | 37.66 | -1.129% | 531,318 | +32.740% |
| 2019-07-19 | 38.35 | 38.66 | 38.06 | 38.09 | -0.626% | 399,644 | +31.242% |
| 2019-07-18 | 37.71 | 38.35 | 37.61 | 38.33 | +1.671% | 505,683 | +30.420% |
| 2019-07-17 | 38.27 | 38.34 | 37.44 | 37.70 | -1.823% | 541,955 | +32.599% |
| 2019-07-16 | 38.70 | 38.86 | 38.39 | 38.40 | -0.775% | 564,732 | +30.182% |
| 2019-07-15 | 38.75 | 38.79 | 38.16 | 38.70 | +0.052% | 699,871 | +29.173% |
| 2019-07-12 | 38.26 | 38.74 | 38.24 | 38.68 | +1.098% | 685,253 | +29.240% |
| 2019-07-11 | 38.31 | 38.52 | 37.88 | 38.26 | +0.394% | 688,955 | +30.659% |
| 2019-07-10 | 38.30 | 38.82 | 37.99 | 38.11 | -0.052% | 700,477 | +31.173% |
| 2019-07-09 | 37.65 | 38.20 | 37.45 | 38.13 | +1.087% | 487,218 | +31.104% |
| 2019-07-08 | 37.63 | 37.92 | 37.41 | 37.72 | -0.632% | 392,168 | +32.529% |
| 2019-07-05 | 37.90 | 37.97 | 37.46 | 37.96 | +0.344% | 309,976 | +31.691% |
| 2019-07-03 | 37.53 | 38.10 | 37.53 | 37.83 | +1.204% | 248,037 | +32.144% |
| 2019-07-02 | 37.63 | 37.84 | 37.09 | 37.38 | -0.849% | 613,752 | +33.735% |
| 2019-07-01 | 38.19 | 38.53 | 37.38 | 37.70 | -1.515% | 781,580 | +32.599% |
| 2019-06-28 | 37.49 | 38.33 | 37.48 | 38.28 | +2.738% | 1,503,552 | +30.590% |
| 2019-06-27 | 36.43 | 37.30 | 36.43 | 37.26 | +2.957% | 759,784 | +34.165% |
| 2019-06-26 | 36.10 | 36.42 | 35.98 | 36.19 | +0.612% | 825,276 | +38.132% |
| 2019-06-25 | 36.71 | 36.71 | 35.84 | 35.97 | -1.989% | 751,965 | +38.977% |
| 2019-06-24 | 37.14 | 37.22 | 36.51 | 36.70 | -0.998% | 664,095 | +36.213% |
| 2019-06-21 | 37.10 | 37.33 | 36.84 | 37.07 | -0.483% | 958,408 | +34.853% |
| 2019-06-20 | 36.76 | 37.33 | 36.62 | 37.25 | +2.251% | 777,889 | +34.201% |
| 2019-06-19 | 36.44 | 36.64 | 36.17 | 36.43 | +0.441% | 743,443 | +37.222% |
| 2019-06-18 | 36.15 | 36.78 | 36.15 | 36.27 | +0.750% | 657,147 | +37.827% |
| 2019-06-17 | 36.63 | 36.63 | 35.98 | 36.00 | -1.854% | 667,820 | +38.861% |
| 2019-06-14 | 36.81 | 36.98 | 36.52 | 36.68 | -0.299% | 659,218 | +36.287% |
| 2019-06-13 | 36.82 | 37.20 | 36.78 | 36.79 | +0.245% | 654,887 | +35.879% |
| 2019-06-12 | 37.50 | 37.57 | 36.69 | 36.70 | -2.264% | 676,123 | +36.213% |
| 2019-06-11 | 37.25 | 37.61 | 37.18 | 37.55 | +1.514% | 799,034 | +33.129% |
| 2019-06-10 | 37.07 | 37.28 | 36.84 | 36.99 | +0.818% | 586,548 | +35.145% |
| 2019-06-07 | 36.88 | 37.01 | 36.69 | 36.69 | -0.380% | 705,176 | +36.250% |
| 2019-06-06 | 36.79 | 37.05 | 36.58 | 36.83 | +0.027% | 883,193 | +35.732% |
| 2019-06-05 | 36.55 | 36.86 | 36.09 | 36.82 | +1.126% | 669,559 | +35.769% |
| 2019-06-04 | 35.70 | 36.47 | 35.39 | 36.41 | +3.115% | 680,441 | +37.297% |
| 2019-06-03 | 35.58 | 35.77 | 35.18 | 35.31 | -0.870% | 1,322,319 | +41.575% |
| 2019-05-31 | 36.44 | 36.54 | 35.38 | 35.62 | -3.652% | 1,178,461 | +40.343% |
| 2019-05-30 | 37.00 | 37.26 | 36.73 | 36.97 | +0.027% | 1,032,979 | +35.218% |
| 2019-05-29 | 36.77 | 36.99 | 36.27 | 36.96 | +0.027% | 1,378,023 | +35.254% |
| 2019-05-28 | 37.22 | 37.46 | 36.95 | 36.95 | -0.699% | 662,082 | +35.291% |
| 2019-05-24 | 37.13 | 37.32 | 36.94 | 37.21 | +0.840% | 652,649 | +34.346% |
| 2019-05-23 | 36.69 | 37.25 | 36.56 | 36.90 | -0.593% | 1,136,292 | +35.474% |
| 2019-05-22 | 36.87 | 37.27 | 36.77 | 37.12 | +0.623% | 1,190,060 | +34.671% |
| 2019-05-21 | 35.80 | 36.90 | 35.66 | 36.89 | +3.449% | 1,022,955 | +35.511% |
| 2019-05-20 | 35.08 | 35.83 | 34.94 | 35.66 | +0.991% | 757,762 | +40.185% |
| 2019-05-17 | 35.49 | 36.04 | 35.04 | 35.31 | -1.671% | 1,557,018 | +41.575% |
| 2019-05-16 | 36.20 | 36.52 | 35.86 | 35.91 | -1.047% | 2,256,039 | +39.209% |
| 2019-05-15 | 34.98 | 36.31 | 34.85 | 36.29 | +4.612% | 2,698,748 | +37.751% |
| 2019-05-14 | 34.00 | 34.85 | 33.64 | 34.69 | +4.394% | 1,777,372 | +44.105% |
| 2019-05-13 | 33.48 | 33.74 | 33.05 | 33.23 | -2.551% | 3,081,464 | +50.436% |
| 2019-05-10 | 33.75 | 34.11 | 33.45 | 34.10 | +0.620% | 1,630,777 | +46.598% |
| 2019-05-09 | 33.49 | 34.01 | 33.03 | 33.89 | -0.059% | 1,710,743 | +47.507% |
| 2019-05-08 | 33.72 | 34.08 | 33.63 | 33.91 | +0.089% | 1,309,759 | +47.420% |
| 2019-05-07 | 33.64 | 34.00 | 33.58 | 33.88 | -0.353% | 1,637,415 | +47.550% |
| 2019-05-06 | 33.46 | 34.04 | 33.14 | 34.00 | -0.059% | 993,089 | +47.029% |
| 2019-05-03 | 33.61 | 34.04 | 33.50 | 34.02 | +1.130% | 887,994 | +46.943% |
| 2019-05-02 | 33.81 | 33.85 | 33.21 | 33.64 | -0.503% | 791,438 | +48.603% |
| 2019-05-01 | 33.54 | 34.00 | 33.54 | 33.81 | +1.076% | 923,758 | +47.856% |
| 2019-04-30 | 33.64 | 33.76 | 33.28 | 33.45 | -0.565% | 1,138,880 | +49.447% |
| 2019-04-29 | 33.53 | 33.87 | 33.38 | 33.64 | +0.328% | 746,451 | +48.603% |
| 2019-04-26 | 33.25 | 33.55 | 32.83 | 33.53 | +1.085% | 762,779 | +49.090% |
| 2019-04-25 | 33.45 | 33.45 | 32.85 | 33.17 | -0.837% | 536,437 | +50.708% |
| 2019-04-24 | 33.75 | 33.79 | 33.33 | 33.45 | -0.830% | 718,119 | +49.447% |
| 2019-04-23 | 33.02 | 33.80 | 32.82 | 33.73 | +2.648% | 871,283 | +48.206% |
| 2019-04-22 | 32.77 | 33.13 | 32.71 | 32.86 | +0.091% | 808,849 | +52.130% |
| 2019-04-18 | 32.98 | 33.11 | 32.70 | 32.83 | -0.455% | 565,005 | +52.269% |
| 2019-04-17 | 32.83 | 33.02 | 32.63 | 32.98 | +0.335% | 591,290 | +51.577% |
| 2019-04-16 | 32.80 | 33.02 | 32.59 | 32.87 | +0.828% | 1,083,201 | +52.084% |
| 2019-04-15 | 32.82 | 32.93 | 32.44 | 32.60 | -0.579% | 1,089,720 | +53.344% |
| 2019-04-12 | 32.72 | 33.17 | 32.56 | 32.79 | +1.643% | 1,242,464 | +52.455% |
| 2019-04-11 | 31.90 | 32.35 | 31.79 | 32.26 | +1.702% | 1,712,405 | +54.960% |
| 2019-04-10 | 30.56 | 31.75 | 30.44 | 31.72 | +4.205% | 1,519,937 | +57.598% |
| 2019-04-09 | 29.79 | 30.59 | 29.51 | 30.44 | +1.908% | 1,890,125 | +64.225% |
| 2019-04-08 | 29.61 | 30.25 | 29.29 | 29.87 | +1.015% | 1,685,692 | +67.359% |
| 2019-04-05 | 29.14 | 29.68 | 29.11 | 29.57 | +1.615% | 1,297,586 | +69.056% |
| 2019-04-04 | 28.75 | 29.26 | 28.71 | 29.10 | +1.323% | 712,963 | +71.787% |
| 2019-04-03 | 28.48 | 28.79 | 28.36 | 28.72 | +1.484% | 1,451,731 | +74.060% |
| 2019-04-02 | 28.05 | 28.38 | 27.78 | 28.30 | +0.819% | 1,055,386 | +76.643% |
| 2019-04-01 | 27.57 | 28.11 | 27.39 | 28.07 | +2.558% | 1,043,474 | +78.090% |
| 2019-03-29 | 27.94 | 27.94 | 27.34 | 27.37 | -0.977% | 1,100,564 | +82.645% |
| 2019-03-28 | 27.41 | 27.70 | 27.27 | 27.64 | +0.839% | 690,209 | +80.861% |
| 2019-03-27 | 27.59 | 27.70 | 27.30 | 27.41 | -0.364% | 844,657 | +82.379% |
| 2019-03-26 | 27.15 | 27.57 | 27.14 | 27.51 | +2.192% | 810,248 | +81.716% |
| 2019-03-25 | 27.07 | 27.10 | 26.36 | 26.92 | -1.931% | 1,435,892 | +85.698% |
| 2019-03-22 | 27.84 | 27.99 | 27.05 | 27.45 | -2.104% | 1,717,200 | +82.113% |
| 2019-03-21 | 28.09 | 28.43 | 27.58 | 28.04 | -0.743% | 1,434,625 | +78.281% |
| 2019-03-20 | 28.71 | 28.84 | 27.82 | 28.25 | -1.636% | 1,384,132 | +76.956% |
| 2019-03-19 | 29.17 | 29.29 | 28.66 | 28.72 | -0.760% | 796,897 | +74.060% |
| 2019-03-18 | 29.01 | 29.24 | 28.87 | 28.94 | +0.486% | 606,732 | +72.737% |
| 2019-03-15 | 28.60 | 28.97 | 28.60 | 28.80 | +0.594% | 847,089 | +73.576% |
| 2019-03-14 | 28.53 | 28.80 | 28.50 | 28.63 | +0.491% | 648,810 | +74.607% |
| 2019-03-13 | 28.49 | 28.53 | 28.18 | 28.49 | +0.600% | 640,978 | +75.465% |
| 2019-03-12 | 28.25 | 28.57 | 28.25 | 28.32 | +0.532% | 810,087 | +76.518% |
| 2019-03-11 | 27.92 | 28.30 | 27.86 | 28.17 | +1.697% | 474,052 | +77.458% |
| 2019-03-08 | 27.48 | 27.80 | 27.20 | 27.70 | +0.253% | 623,535 | +80.469% |
| 2019-03-07 | 28.40 | 28.42 | 27.61 | 27.63 | -3.087% | 668,650 | +80.927% |
| 2019-03-06 | 28.86 | 29.07 | 28.46 | 28.51 | -1.315% | 513,788 | +75.342% |
| 2019-03-05 | 29.00 | 29.11 | 28.48 | 28.89 | -0.414% | 780,837 | +73.036% |
| 2019-03-04 | 29.11 | 29.64 | 28.77 | 29.01 | +0.069% | 817,155 | +72.320% |
| 2019-03-01 | 29.49 | 30.04 | 28.98 | 28.99 | -0.889% | 885,335 | +72.439% |
| 2019-02-28 | 29.94 | 30.06 | 29.24 | 29.25 | -2.174% | 965,168 | +70.906% |
| 2019-02-27 | 29.21 | 29.92 | 28.98 | 29.90 | +2.503% | 1,353,989 | +67.191% |
| 2019-02-26 | 29.38 | 29.73 | 29.16 | 29.17 | -1.119% | 1,864,205 | +71.375% |
| 2019-02-25 | 30.40 | 30.45 | 29.47 | 29.50 | -3.279% | 1,705,789 | +69.458% |
| 2019-02-22 | 30.44 | 30.85 | 30.43 | 30.50 | +0.793% | 1,592,681 | +63.902% |
| 2019-02-21 | 30.52 | 30.68 | 30.16 | 30.26 | -0.982% | 687,703 | +65.202% |
| 2019-02-20 | 30.40 | 30.68 | 30.34 | 30.56 | +0.295% | 649,121 | +63.580% |
| 2019-02-19 | 30.55 | 30.70 | 30.29 | 30.47 | -0.360% | 854,536 | +64.063% |
| 2019-02-15 | 30.48 | 30.86 | 30.30 | 30.58 | +1.325% | 655,579 | +63.473% |
| 2019-02-14 | 29.71 | 30.42 | 29.56 | 30.18 | +0.600% | 997,649 | +65.639% |
| 2019-02-13 | 30.55 | 30.81 | 29.98 | 30.00 | 0.000% | 1,502,393 | +66.633% |