Apollo Asset Management Inc (NY: APO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.22	48.43	46.86	47.60	9,713,200	+0.40(+0.85%)
May 28, 2020	48.19	48.94	47.02	47.20	2,103,658	-0.48(-1.01%)
May 27, 2020	48.79	49.07	47.11	47.68	1,678,734	+0.07(+0.15%)
May 26, 2020	46.56	47.96	46.15	47.61	1,888,063	+2.40(+5.31%)
May 22, 2020	44.86	45.57	44.71	45.21	1,493,400	+0.25(+0.56%)
May 21, 2020	45.19	45.64	43.84	44.96	1,117,337	-0.03(-0.07%)
May 20, 2020	44.50	45.53	44.02	44.99	1,075,153	+1.74(+4.02%)
May 19, 2020	43.53	44.34	43.21	43.25	1,415,473	-0.26(-0.60%)
May 18, 2020	42.31	44.20	42.31	43.51	1,491,662	+2.82(+6.93%)
May 15, 2020	40.20	40.93	39.81	40.69	1,274,900	-1.08(-2.59%)
May 14, 2020	40.00	41.77	39.56	41.77	2,117,892	+0.11(+0.26%)
May 13, 2020	43.63	43.89	40.51	41.66	2,985,175	-2.50(-5.66%)
May 12, 2020	45.33	45.56	44.15	44.16	3,232,696	-0.92(-2.04%)
May 11, 2020	43.78	45.31	43.12	45.08	3,816,242	+1.15(+2.62%)
May 08, 2020	43.59	44.17	43.07	43.93	1,758,500	+0.93(+2.16%)
May 07, 2020	42.02	43.11	41.87	43.00	1,539,272	+1.32(+3.17%)
May 06, 2020	41.32	42.09	40.71	41.68	1,895,401	+0.78(+1.91%)
May 05, 2020	40.51	42.09	40.20	40.90	2,551,486	+0.95(+2.38%)
May 04, 2020	38.80	40.21	37.76	39.95	2,605,472	+0.39(+0.99%)
May 01, 2020	37.09	40.29	35.02	39.56	4,026,000	-0.93(-2.30%)
Apr 30, 2020	42.15	42.15	40.10	40.49	2,497,226	-2.49(-5.79%)
Apr 29, 2020	42.02	43.38	41.34	42.98	1,755,792	+2.36(+5.81%)
Apr 28, 2020	42.62	42.73	40.31	40.62	2,612,181	-0.76(-1.84%)
Apr 27, 2020	39.39	41.94	39.39	41.38	2,232,461	+2.44(+6.27%)
Apr 24, 2020	38.56	39.01	37.73	38.94	861,300	+0.89(+2.34%)
Apr 23, 2020	36.48	39.17	36.21	38.05	1,884,338	+1.93(+5.34%)
Apr 22, 2020	36.60	36.94	35.85	36.12	1,888,667	+0.62(+1.75%)
Apr 21, 2020	36.18	36.67	34.85	35.50	1,914,832	-1.77(-4.75%)
Apr 20, 2020	37.50	38.47	37.04	37.27	1,845,837	-1.60(-4.12%)
Apr 17, 2020	37.96	39.09	37.75	38.87	1,976,000	+2.54(+6.99%)
Apr 16, 2020	34.18	36.52	33.66	36.33	1,408,962	+2.31(+6.79%)
Apr 15, 2020	35.00	36.02	33.83	34.02	2,219,734	-2.34(-6.44%)
Apr 14, 2020	37.70	39.00	36.01	36.36	2,563,257	+0.23(+0.64%)
Apr 13, 2020	38.61	38.77	34.93	36.13	3,226,266	-3.03(-7.74%)
Apr 09, 2020	38.99	40.90	38.04	39.16	3,831,900	+1.89(+5.07%)
Apr 08, 2020	35.59	37.92	35.05	37.27	2,864,537	+2.19(+6.24%)
Apr 07, 2020	38.83	38.86	34.77	35.08	2,998,414	-0.84(-2.34%)
Apr 06, 2020	33.40	36.76	33.40	35.92	4,102,999	+4.00(+12.53%)
Apr 03, 2020	30.96	32.87	30.16	31.92	1,773,200	+0.95(+3.07%)
Apr 02, 2020	29.62	31.95	29.29	30.97	1,534,838	+1.01(+3.37%)
Apr 01, 2020	31.66	31.66	29.58	29.96	2,955,919	-3.54(-10.57%)
Mar 31, 2020	35.08	35.62	33.11	33.50	1,497,066	-1.95(-5.50%)
Mar 30, 2020	35.25	36.24	33.22	35.45	1,831,669	-0.01(-0.03%)
Mar 27, 2020	35.81	36.40	33.90	35.46	2,305,500	-2.24(-5.94%)
Mar 26, 2020	35.08	39.75	35.08	37.70	4,341,618	+3.01(+8.68%)
Mar 25, 2020	29.48	36.79	29.09	34.69	6,998,029	+7.21(+26.24%)
Mar 24, 2020	25.56	28.83	25.41	27.48	5,971,956	+3.68(+15.46%)
Mar 23, 2020	25.91	27.46	23.50	23.80	4,032,269	-3.04(-11.33%)
Mar 20, 2020	30.70	30.92	25.90	26.84	4,638,400	-3.05(-10.20%)
Mar 19, 2020	29.75	32.27	25.75	29.89	4,287,953	-0.11(-0.37%)
Mar 18, 2020	29.09	31.08	19.46	30.00	8,310,312	-1.20(-3.85%)
Mar 17, 2020	31.59	32.91	29.00	31.20	5,416,148	+0.05(+0.16%)
Mar 16, 2020	30.00	34.39	28.16	31.15	4,739,470	-4.80(-13.35%)
Mar 13, 2020	32.23	36.34	30.48	35.95	4,319,900	+5.85(+19.44%)
Mar 12, 2020	30.80	32.38	29.50	30.10	5,056,635	-3.82(-11.26%)
Mar 11, 2020	34.02	35.57	33.05	33.92	3,793,205	-1.52(-4.29%)
Mar 10, 2020	36.18	36.77	32.55	35.44	3,700,206	+1.38(+4.05%)
Mar 09, 2020	36.27	37.29	33.85	34.06	4,770,339	-6.44(-15.90%)
Mar 06, 2020	41.07	41.50	38.78	40.50	3,942,200	-2.24(-5.24%)
Mar 05, 2020	41.98	43.21	41.54	42.74	4,115,216	-0.20(-0.47%)
Mar 04, 2020	43.73	43.98	42.46	42.94	2,476,042	+0.13(+0.30%)
Mar 03, 2020	43.53	44.13	41.86	42.81	2,118,666	-0.58(-1.34%)
Mar 02, 2020	41.85	43.53	41.36	43.39	3,216,521	+1.73(+4.15%)
Feb 28, 2020	40.90	41.88	39.78	41.66	4,729,200	-0.65(-1.54%)
Feb 27, 2020	42.22	43.94	40.96	42.31	2,833,070	-0.89(-2.06%)
Feb 26, 2020	43.07	43.66	42.65	43.20	1,862,318	+0.03(+0.07%)
Feb 25, 2020	45.24	45.37	43.06	43.17	1,978,522	-1.75(-3.90%)
Feb 24, 2020	44.06	45.24	43.60	44.92	2,473,310	-0.77(-1.69%)
Feb 21, 2020	46.40	46.55	45.67	45.69	2,031,500	-0.76(-1.64%)
Feb 20, 2020	46.57	46.92	45.73	46.45	1,256,900	-0.12(-0.26%)
Feb 19, 2020	46.25	46.84	45.84	46.57	1,636,485	+0.90(+1.97%)
Feb 18, 2020	45.53	45.99	45.43	45.67	1,500,723	-0.04(-0.09%)
Feb 14, 2020	46.00	46.10	45.54	45.71	1,524,400	-0.08(-0.17%)
Feb 13, 2020	46.37	46.39	44.85	45.79	2,661,998	-0.55(-1.19%)
Feb 12, 2020	46.96	47.05	46.05	46.34	1,237,334	-0.50(-1.07%)
Feb 11, 2020	46.94	47.37	46.53	46.84	1,409,538	+0.22(+0.47%)
Feb 10, 2020	46.49	46.70	45.71	46.62	2,037,666	-0.74(-1.56%)
Feb 07, 2020	47.10	47.49	46.75	47.36	2,052,300	+0.31(+0.66%)
Feb 06, 2020	48.36	48.38	46.76	47.05	2,291,429	-0.91(-1.90%)
Feb 05, 2020	47.85	48.09	47.01	47.96	1,655,512	+0.90(+1.91%)
Feb 04, 2020	46.62	48.05	46.62	47.06	1,985,496	+1.12(+2.44%)
Feb 03, 2020	47.78	47.92	45.49	45.94	3,254,094	-1.38(-2.92%)
Jan 31, 2020	46.00	48.01	45.28	47.32	4,165,500	+0.69(+1.48%)
Jan 30, 2020	51.40	52.67	46.47	46.63	8,451,995	-4.53(-8.85%)
Jan 29, 2020	51.02	51.78	50.74	51.16	2,627,191	+0.41(+0.81%)
Jan 28, 2020	50.20	51.28	49.87	50.75	1,404,055	+0.90(+1.81%)
Jan 27, 2020	49.46	50.22	48.43	49.85	1,758,660	-1.16(-2.27%)
Jan 24, 2020	52.14	52.42	50.73	51.01	1,479,100	-1.13(-2.17%)
Jan 23, 2020	51.89	52.29	51.59	52.14	1,950,814	+0.13(+0.25%)
Jan 22, 2020	51.09	52.01	51.06	52.01	1,543,493	+1.25(+2.46%)
Jan 21, 2020	50.09	51.29	49.85	50.76	1,545,603	+0.40(+0.79%)
Jan 17, 2020	49.41	50.70	49.16	50.36	2,642,400	+1.28(+2.61%)
Jan 16, 2020	49.11	49.70	48.89	49.08	2,973,575	+0.27(+0.55%)
Jan 15, 2020	49.05	49.65	48.74	48.81	1,243,390	-0.16(-0.33%)
Jan 14, 2020	49.94	50.26	48.96	48.97	1,956,537	-1.14(-2.27%)
Jan 13, 2020	49.26	50.19	49.01	50.11	1,726,918	+0.24(+0.48%)
Jan 10, 2020	50.00	50.35	49.70	49.87	1,527,300	+0.06(+0.12%)
Jan 09, 2020	48.95	50.01	48.72	49.81	2,987,219	+1.16(+2.38%)
Jan 08, 2020	47.67	48.73	47.25	48.65	1,499,006	+1.02(+2.14%)
Jan 07, 2020	47.48	47.77	47.02	47.63	677,383	+0.05(+0.11%)
Jan 06, 2020	46.73	47.62	46.33	47.58	1,374,420	+0.27(+0.57%)
Jan 03, 2020	47.15	47.39	46.87	47.31	1,026,500	-0.35(-0.73%)
Jan 02, 2020	47.83	48.08	47.47	47.66	1,376,396	-0.05(-0.10%)
Dec 31, 2019	47.54	47.85	47.31	47.71	1,220,100	+0.01(+0.02%)
Dec 30, 2019	48.10	48.19	47.41	47.70	901,126	-0.37(-0.77%)
Dec 27, 2019	47.91	48.34	47.88	48.07	607,300	+0.19(+0.40%)
Dec 26, 2019	47.81	48.00	47.46	47.88	598,095	+0.18(+0.38%)
Dec 24, 2019	47.30	47.84	47.13	47.70	326,000	+0.39(+0.82%)
Dec 23, 2019	48.31	48.46	47.31	47.31	2,267,114	-0.94(-1.95%)
Dec 20, 2019	47.85	48.80	47.56	48.25	12,432,300	+0.53(+1.11%)
Dec 19, 2019	46.93	48.28	46.80	47.72	2,390,590	+0.91(+1.94%)
Dec 18, 2019	46.47	47.06	46.11	46.81	1,900,384	+0.42(+0.91%)
Dec 17, 2019	46.50	46.80	46.07	46.39	2,741,015	-0.09(-0.19%)
Dec 16, 2019	44.70	46.90	44.65	46.48	5,475,506	+2.07(+4.66%)
Dec 13, 2019	44.46	44.51	43.68	44.41	874,600	-0.06(-0.13%)
Dec 12, 2019	44.33	45.01	43.94	44.47	1,144,085	-0.49(-1.09%)
Dec 11, 2019	44.40	45.16	44.35	44.96	1,808,329	+0.67(+1.51%)
Dec 10, 2019	43.80	44.60	43.69	44.29	2,097,650	+0.46(+1.05%)
Dec 09, 2019	44.52	44.78	43.66	43.83	1,691,013	-0.82(-1.84%)
Dec 06, 2019	44.93	45.28	44.56	44.65	2,631,100	+0.11(+0.25%)
Dec 05, 2019	43.96	44.60	43.76	44.54	2,311,294	+0.80(+1.83%)
Dec 04, 2019	43.40	44.17	43.20	43.74	1,226,323	+0.92(+2.15%)
Dec 03, 2019	42.69	42.88	42.00	42.82	2,131,090	-0.26(-0.60%)
Dec 02, 2019	43.97	43.98	42.33	43.08	1,984,749	-0.72(-1.64%)
Nov 29, 2019	44.06	44.37	43.70	43.80	413,100	-0.40(-0.90%)
Nov 27, 2019	43.37	44.21	43.11	44.20	1,448,500	+0.94(+2.17%)
Nov 26, 2019	42.85	43.55	42.80	43.26	3,095,218	+0.03(+0.07%)
Nov 25, 2019	42.67	43.23	42.28	43.23	1,013,415	+0.79(+1.86%)
Nov 22, 2019	42.51	42.79	42.03	42.44	567,200	+0.07(+0.17%)
Nov 21, 2019	42.84	43.02	42.30	42.37	674,857	-0.46(-1.07%)
Nov 20, 2019	42.68	43.39	42.48	42.83	1,836,968	+0.01(+0.02%)
Nov 19, 2019	43.44	43.50	42.61	42.82	1,353,998	-0.88(-2.01%)
Nov 18, 2019	44.00	44.00	43.24	43.70	1,600,180	-0.23(-0.52%)
Nov 15, 2019	43.95	44.13	43.73	43.93	759,600	+0.23(+0.53%)
Nov 14, 2019	43.20	43.86	43.00	43.70	1,771,505	+0.53(+1.23%)
Nov 13, 2019	42.77	43.23	42.23	43.17	3,129,165	+0.27(+0.63%)
Nov 12, 2019	42.51	43.13	42.06	42.90	1,774,309	+0.47(+1.11%)
Nov 11, 2019	42.10	42.51	41.81	42.43	1,649,649	+0.16(+0.38%)
Nov 08, 2019	42.20	42.77	41.82	42.27	2,238,300	-0.30(-0.70%)
Nov 07, 2019	44.00	44.06	42.39	42.57	2,089,050	-0.30(-0.70%)
Nov 06, 2019	43.83	43.94	42.57	42.87	1,639,336	-0.84(-1.92%)
Nov 05, 2019	43.98	44.18	43.29	43.71	1,556,428	-0.01(-0.02%)
Nov 04, 2019	43.56	44.18	43.01	43.72	2,474,863	+0.47(+1.09%)
Nov 01, 2019	41.43	43.56	41.00	43.25	2,596,500	+2.09(+5.08%)
Oct 31, 2019	40.20	41.53	39.94	41.16	2,138,711	+0.16(+0.39%)
Oct 30, 2019	41.30	41.67	40.70	41.00	2,135,683	-0.22(-0.53%)
Oct 29, 2019	41.00	41.80	41.00	41.22	1,024,758	-0.03(-0.07%)
Oct 28, 2019	41.39	41.66	40.00	41.25	2,662,076	+0.04(+0.10%)
Oct 25, 2019	41.14	41.53	40.79	41.21	1,038,500	+0.05(+0.12%)
Oct 24, 2019	41.29	42.06	40.85	41.16	2,595,228	-0.12(-0.29%)
Oct 23, 2019	39.88	41.42	39.88	41.28	2,472,767	+1.46(+3.67%)
Oct 22, 2019	40.12	40.44	39.79	39.82	898,372	-0.15(-0.38%)
Oct 21, 2019	40.09	40.36	39.73	39.97	2,028,333	+0.00(+0.00%)
Oct 18, 2019	39.93	40.14	39.64	39.97	983,800	-0.06(-0.15%)
Oct 17, 2019	39.62	40.19	39.47	40.03	1,078,063	+0.58(+1.47%)
Oct 16, 2019	39.40	39.52	38.73	39.45	1,139,192	+0.05(+0.13%)
Oct 15, 2019	38.87	39.55	38.83	39.40	1,419,232	+0.73(+1.89%)
Oct 14, 2019	38.60	38.90	38.26	38.67	5,448,498	-0.05(-0.13%)
Oct 11, 2019	39.50	39.84	38.71	38.72	1,655,300	-0.21(-0.54%)
Oct 10, 2019	38.61	39.04	38.54	38.93	990,731	+0.24(+0.62%)
Oct 09, 2019	38.11	38.90	37.20	38.69	1,250,136	+0.84(+2.22%)
Oct 08, 2019	37.72	38.41	37.38	37.85	2,355,559	-0.14(-0.37%)
Oct 07, 2019	37.50	38.36	37.21	37.99	2,388,803	+0.40(+1.06%)
Oct 04, 2019	36.98	38.12	36.98	37.59	2,808,100	+0.71(+1.93%)
Oct 03, 2019	35.64	37.68	35.57	36.88	3,484,860	+1.17(+3.28%)
Oct 02, 2019	36.77	36.99	35.00	35.71	3,283,981	-1.37(-3.69%)
Oct 01, 2019	38.19	38.40	36.99	37.08	1,697,230	-0.74(-1.96%)
Sep 30, 2019	38.89	38.94	37.80	37.82	2,127,619	-1.06(-2.73%)
Sep 27, 2019	40.68	40.89	38.48	38.88	3,231,200	-1.67(-4.12%)
Sep 26, 2019	40.30	40.64	40.07	40.55	1,491,579	+0.19(+0.47%)
Sep 25, 2019	39.91	40.61	39.54	40.36	1,854,363	+0.16(+0.40%)
Sep 24, 2019	40.15	41.04	39.90	40.20	5,315,534	+0.07(+0.17%)
Sep 23, 2019	39.78	40.23	39.39	40.13	4,282,355	+0.07(+0.17%)
Sep 20, 2019	40.85	41.25	39.76	40.06	6,852,300	-0.82(-2.01%)
Sep 19, 2019	40.71	41.07	40.62	40.88	5,499,828	+0.18(+0.44%)
Sep 18, 2019	40.50	41.08	40.03	40.70	4,887,229	+0.07(+0.17%)
Sep 17, 2019	40.48	41.01	40.33	40.63	1,865,884	+0.07(+0.17%)
Sep 16, 2019	39.94	40.79	39.58	40.56	2,761,517	+0.38(+0.95%)
Sep 13, 2019	40.85	40.86	40.00	40.18	2,265,800	-0.40(-0.99%)
Sep 12, 2019	40.86	41.51	40.21	40.58	3,321,899	+0.28(+0.69%)
Sep 11, 2019	39.80	40.52	39.65	40.30	3,960,842	+0.57(+1.43%)
Sep 10, 2019	40.80	41.79	39.42	39.73	3,379,315	-1.23(-3.00%)
Sep 09, 2019	40.79	41.05	40.10	40.96	4,468,265	+0.28(+0.69%)
Sep 06, 2019	40.95	40.98	39.97	40.68	6,492,300	-0.27(-0.66%)
Sep 05, 2019	40.49	41.31	39.51	40.95	13,893,903	+2.09(+5.38%)
Sep 04, 2019	37.52	39.09	37.45	38.86	3,717,243	+1.96(+5.31%)
Sep 03, 2019	37.41	37.65	35.91	36.90	2,023,667	-0.83(-2.20%)
Aug 30, 2019	37.81	38.12	37.23	37.73	887,100	+0.29(+0.77%)
Aug 29, 2019	37.35	38.09	37.24	37.44	1,367,216	+0.33(+0.89%)
Aug 28, 2019	36.48	37.30	36.28	37.11	1,428,558	+0.51(+1.39%)
Aug 27, 2019	36.46	37.16	36.36	36.60	2,162,886	+0.31(+0.85%)
Aug 26, 2019	36.35	36.49	35.65	36.29	1,874,984	+0.54(+1.51%)
Aug 23, 2019	36.46	36.71	35.58	35.75	2,085,100	-0.81(-2.22%)
Aug 22, 2019	35.80	37.24	35.76	36.56	3,399,769	+1.01(+2.84%)
Aug 21, 2019	35.10	35.82	34.88	35.55	2,244,237	+0.75(+2.16%)
Aug 20, 2019	33.72	35.01	33.50	34.80	3,080,513	+1.14(+3.39%)
Aug 19, 2019	33.00	34.49	32.99	33.66	3,994,062	+1.66(+5.19%)
Aug 16, 2019	31.32	32.59	31.29	32.00	1,630,100	+0.89(+2.86%)
Aug 15, 2019	31.68	31.96	31.05	31.11	1,492,953	-1.01(-3.14%)
Aug 14, 2019	32.89	33.02	31.79	32.12	1,920,545	-1.47(-4.38%)
Aug 13, 2019	32.89	34.44	32.77	33.59	1,564,231	+0.52(+1.57%)
Aug 12, 2019	32.53	33.11	32.08	33.07	793,266	+0.23(+0.70%)
Aug 09, 2019	34.00	34.00	32.48	32.84	1,451,800	-1.16(-3.41%)
Aug 08, 2019	34.01	34.94	33.59	34.00	2,286,953	+0.12(+0.35%)
Aug 07, 2019	32.45	34.07	31.77	33.88	1,981,410	+0.62(+1.86%)
Aug 06, 2019	31.78	33.43	31.78	33.26	1,982,254	+1.83(+5.82%)
Aug 05, 2019	31.40	31.61	30.06	31.43	2,142,825	-0.10(-0.32%)
Aug 02, 2019	31.69	31.69	30.51	31.53	2,071,400	-0.12(-0.38%)
Aug 01, 2019	33.16	33.77	31.50	31.65	4,376,681	-1.35(-4.09%)
Jul 31, 2019	34.95	35.49	32.70	33.00	4,031,991	-2.05(-5.85%)
Jul 30, 2019	35.08	35.19	34.24	35.05	1,429,781	-0.27(-0.76%)
Jul 29, 2019	36.10	36.10	34.87	35.32	1,220,067	-0.82(-2.27%)
Jul 26, 2019	36.02	36.43	35.79	36.14	1,285,300	+0.09(+0.25%)
Jul 25, 2019	36.24	36.25	35.57	36.05	740,136	-0.05(-0.14%)
Jul 24, 2019	34.94	36.11	34.94	36.10	1,328,005	+0.93(+2.64%)
Jul 23, 2019	35.25	35.29	34.53	35.17	1,016,693	+0.02(+0.06%)
Jul 22, 2019	34.25	35.15	33.79	35.15	1,420,276	+0.92(+2.69%)
Jul 19, 2019	34.27	35.12	34.08	34.23	1,203,300	-0.02(-0.06%)
Jul 18, 2019	34.89	35.02	33.53	34.25	2,876,047	-0.69(-1.97%)
Jul 17, 2019	35.32	35.41	34.64	34.94	1,033,244	-0.64(-1.80%)
Jul 16, 2019	35.42	35.87	35.25	35.58	1,256,501	+0.20(+0.57%)
Jul 15, 2019	35.82	35.94	35.35	35.38	870,256	-0.43(-1.20%)
Jul 12, 2019	35.87	36.17	35.48	35.81	915,500	-0.05(-0.14%)
Jul 11, 2019	36.00	36.41	35.48	35.86	3,227,461	+0.00(+0.00%)
Jul 10, 2019	36.00	36.00	35.11	35.86	1,580,426	+0.11(+0.31%)
Jul 09, 2019	34.87	35.87	34.72	35.75	1,708,060	+0.60(+1.71%)
Jul 08, 2019	35.40	35.42	34.62	35.15	1,228,760	-0.63(-1.76%)
Jul 05, 2019	35.06	36.00	34.94	35.78	933,100	+0.12(+0.34%)
Jul 03, 2019	35.71	35.90	35.24	35.66	1,487,400	-0.03(-0.08%)
Jul 02, 2019	35.25	36.16	35.01	35.69	2,594,724	+0.41(+1.16%)
Jul 01, 2019	34.66	35.29	34.40	35.28	2,144,754	+0.98(+2.86%)
Jun 28, 2019	34.35	34.41	33.75	34.30	1,944,600	+0.05(+0.15%)
Jun 27, 2019	33.51	34.48	33.51	34.25	1,250,493	+0.73(+2.18%)
Jun 26, 2019	33.60	33.68	33.09	33.52	1,713,581	+0.15(+0.45%)
Jun 25, 2019	33.30	33.72	32.91	33.37	1,259,180	+0.05(+0.15%)
Jun 24, 2019	34.06	34.25	32.94	33.32	1,272,529	-0.70(-2.06%)
Jun 21, 2019	34.15	34.38	33.94	34.02	698,500	-0.16(-0.47%)
Jun 20, 2019	34.46	34.89	34.00	34.18	1,442,311	+0.06(+0.18%)
Jun 19, 2019	33.74	34.16	33.73	34.12	1,036,464	+0.66(+1.97%)
Jun 18, 2019	33.50	34.10	33.37	33.46	1,343,065	+0.20(+0.60%)
Jun 17, 2019	33.42	34.14	33.10	33.26	1,647,407	-0.10(-0.30%)
Jun 14, 2019	33.45	33.45	33.03	33.36	653,900	+0.01(+0.03%)
Jun 13, 2019	32.87	33.50	32.87	33.35	826,897	+0.58(+1.77%)
Jun 12, 2019	32.89	32.96	32.47	32.77	625,409	-0.18(-0.55%)
Jun 11, 2019	33.16	33.16	32.76	32.95	483,572	+0.09(+0.27%)
Jun 10, 2019	32.99	33.49	32.71	32.86	1,250,660	+0.21(+0.64%)
Jun 07, 2019	32.14	33.12	32.14	32.65	1,876,400	+0.81(+2.54%)
Jun 06, 2019	31.60	32.13	31.36	31.84	996,783	+0.31(+0.98%)
Jun 05, 2019	31.00	31.54	30.56	31.53	958,020	+0.65(+2.10%)
Jun 04, 2019	30.39	30.92	30.14	30.88	770,821	+0.96(+3.21%)