Dark

CORE
Core Mark Holding Co., Inc.
stock NASDAQ

Inactive

Sep 1, 2021

45.65USD-0.761%(-0.35)2,308,908

Pre-market

0.00USD-100.000%(-46.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-01	45.950	46.2400	45.0100	45.650	-0.761%	2,308,908	0.000%
2021-08-31	46.080	46.2400	45.5900	46.000	+2.404%	1,383,760	-0.761%
2021-08-30	45.490	45.5500	44.6900	44.920	-1.275%	351,979	+1.625%
2021-08-27	44.310	45.6200	44.2400	45.500	+2.755%	491,358	+0.330%
2021-08-26	43.750	44.5000	43.7300	44.280	+1.004%	758,341	+3.094%
2021-08-25	44.020	44.2550	43.5600	43.840	-0.364%	677,185	+4.129%
2021-08-24	43.580	44.1200	43.5800	44.000	+1.126%	746,137	+3.750%
2021-08-23	42.930	43.5900	42.6600	43.510	+1.897%	117,470	+4.918%
2021-08-20	42.300	42.9600	41.7100	42.700	+0.518%	602,059	+6.909%
2021-08-19	43.260	43.8200	42.3200	42.480	-1.894%	649,598	+7.462%
2021-08-18	43.370	43.5600	43.2400	43.300	-0.551%	359,707	+5.427%
2021-08-17	43.220	43.6500	43.0600	43.540	+0.092%	330,204	+4.846%
2021-08-16	43.770	43.9000	43.4600	43.500	-1.204%	1,101,834	+4.943%
2021-08-13	44.110	44.2100	43.8100	44.030	-0.113%	837,186	+3.679%
2021-08-12	42.750	44.6700	42.7500	44.080	+3.742%	2,335,199	+3.562%
2021-08-11	42.410	42.6600	42.0100	42.490	+0.189%	317,989	+7.437%
2021-08-10	41.580	42.5800	41.4900	42.410	+1.923%	318,194	+7.640%
2021-08-09	41.490	42.0900	41.2900	41.610	+0.217%	300,268	+9.709%
2021-08-06	41.000	42.0800	41.0000	41.520	-0.360%	287,380	+9.947%
2021-08-05	41.020	41.7800	41.0200	41.670	+1.387%	223,876	+9.551%
2021-08-04	41.580	41.7500	40.9800	41.100	-1.839%	274,615	+11.071%
2021-08-03	42.680	42.7700	41.6200	41.870	-1.667%	387,529	+9.028%
2021-08-02	43.090	43.6100	42.4800	42.580	-1.069%	198,568	+7.210%
2021-07-30	42.575	43.6000	42.5750	43.040	-0.186%	254,018	+6.064%
2021-07-29	42.750	43.6900	42.7200	43.120	+1.244%	455,493	+5.867%
2021-07-28	42.660	43.4000	42.3000	42.590	-0.070%	340,954	+7.185%
2021-07-27	42.480	42.8250	42.2800	42.620	-0.211%	275,797	+7.109%
2021-07-26	43.010	43.1300	42.4700	42.710	+0.188%	287,785	+6.884%
2021-07-23	42.320	42.7600	42.2300	42.630	+0.947%	233,357	+7.084%
2021-07-22	42.790	42.8250	42.1700	42.230	-1.745%	592,194	+8.099%
2021-07-21	43.440	43.7200	42.8900	42.980	-0.302%	264,808	+6.212%
2021-07-20	42.230	43.4600	41.9400	43.110	+2.570%	390,370	+5.892%
2021-07-19	42.260	42.4650	41.7600	42.030	-2.096%	300,925	+8.613%
2021-07-16	43.560	43.5600	42.9300	42.930	-0.694%	188,176	+6.336%
2021-07-15	43.720	43.8500	43.1300	43.230	-1.369%	364,440	+5.598%
2021-07-14	44.130	44.2800	43.6500	43.830	-0.068%	283,094	+4.152%
2021-07-13	44.350	44.4100	43.7700	43.860	-1.216%	492,220	+4.081%
2021-07-12	44.300	44.6200	44.1000	44.400	-0.270%	393,907	+2.815%
2021-07-09	43.690	44.7100	43.6500	44.520	+2.533%	235,505	+2.538%
2021-07-08	43.200	43.9500	43.1100	43.420	-0.436%	423,457	+5.136%
2021-07-07	43.870	43.9200	43.3400	43.610	-0.274%	409,322	+4.678%
2021-07-06	44.230	44.3700	43.6167	43.730	-1.331%	284,835	+4.391%
2021-07-02	44.780	44.7800	44.2200	44.320	-0.360%	223,859	+3.001%
2021-07-01	45.280	45.2800	44.2100	44.480	-1.178%	492,680	+2.630%
2021-06-30	44.070	45.2400	44.0700	45.010	+1.994%	658,187	+1.422%
2021-06-29	44.610	44.6100	44.1200	44.130	-0.876%	415,694	+3.444%
2021-06-28	45.620	45.6200	43.9100	44.520	-2.411%	342,057	+2.538%
2021-06-25	45.880	45.9600	45.5400	45.620	-0.044%	1,634,369	+0.066%
2021-06-24	46.040	46.0400	45.3400	45.640	-0.044%	279,203	+0.022%
2021-06-23	45.750	45.9500	45.2200	45.660	+0.617%	245,754	-0.022%
2021-06-22	45.170	45.5100	44.1900	45.380	+0.398%	332,375	+0.595%
2021-06-21	44.520	45.2800	44.5200	45.200	+2.101%	364,735	+0.996%
2021-06-18	43.390	44.3800	43.3900	44.270	-0.584%	477,604	+3.117%
2021-06-17	44.990	45.2500	44.4700	44.530	-1.264%	221,884	+2.515%
2021-06-16	45.710	45.7100	44.9800	45.100	-1.421%	216,047	+1.220%
2021-06-15	46.650	46.6500	45.7000	45.750	-1.528%	197,703	-0.219%
2021-06-14	47.120	47.2800	46.3600	46.460	-1.463%	290,878	-1.743%
2021-06-11	46.510	47.1600	46.4700	47.150	+1.726%	228,982	-3.181%
2021-06-10	46.320	46.6500	46.0900	46.350	+0.173%	398,106	-1.510%
2021-06-09	46.720	46.7950	46.1200	46.270	-0.793%	257,841	-1.340%
2021-06-08	46.140	46.9300	46.0200	46.640	+1.325%	346,759	-2.123%
2021-06-07	46.155	46.1900	45.6200	46.030	+0.899%	749,741	-0.826%
2021-06-04	46.420	46.5100	45.4200	45.620	-1.808%	658,209	+0.066%
2021-06-03	45.990	46.5450	45.7700	46.460	+0.022%	766,153	-1.743%
2021-06-02	46.820	46.9600	46.1900	46.450	-1.065%	654,904	-1.722%
2021-06-01	45.990	47.0100	45.8300	46.950	+2.377%	376,754	-2.769%
2021-05-28	44.530	46.0800	44.5300	45.860	+1.979%	507,925	-0.458%
2021-05-27	45.660	46.4100	44.9600	44.970	-0.969%	550,961	+1.512%
2021-05-26	45.380	45.7300	45.0400	45.410	+0.620%	822,274	+0.529%
2021-05-25	46.240	46.5100	45.0800	45.130	-1.913%	1,038,611	+1.152%
2021-05-24	46.470	46.7800	45.4900	46.010	-0.626%	526,936	-0.782%
2021-05-21	47.020	47.5800	45.8300	46.300	-1.489%	1,217,348	-1.404%
2021-05-20	45.850	47.8350	45.3950	47.000	+2.822%	1,223,666	-2.872%
2021-05-19	44.690	46.3700	44.1900	45.710	+1.398%	1,965,894	-0.131%
2021-05-18	45.000	45.5800	43.7500	45.080	+6.850%	8,298,549	+1.264%
2021-05-17	42.510	45.0100	41.7100	42.190	-1.379%	963,754	+8.201%
2021-05-14	42.320	42.9000	42.3200	42.780	+2.027%	195,432	+6.709%
2021-05-13	40.620	42.2500	40.5100	41.930	+3.301%	203,324	+8.872%
2021-05-12	42.360	42.6700	40.4000	40.590	-4.696%	175,796	+12.466%
2021-05-11	42.010	43.1200	42.0100	42.590	-0.047%	150,317	+7.185%
2021-05-10	42.550	43.4600	42.4095	42.610	-0.281%	252,398	+7.134%
2021-05-07	42.700	42.8000	42.0500	42.730	+1.714%	95,708	+6.834%
2021-05-06	42.660	43.5900	41.3900	42.010	-3.002%	180,019	+8.665%
2021-05-05	43.590	43.5900	42.6000	43.310	+0.208%	192,619	+5.403%
2021-05-04	43.090	43.4300	42.8000	43.220	-0.069%	160,588	+5.622%
2021-05-03	43.040	43.5900	42.1400	43.250	+1.621%	236,289	+5.549%
2021-04-30	42.130	42.8600	41.7100	42.560	-0.468%	239,520	+7.260%
2021-04-29	42.990	43.4750	42.1400	42.760	-0.140%	117,936	+6.759%
2021-04-28	42.530	42.8600	42.0101	42.820	+0.848%	154,055	+6.609%
2021-04-27	42.090	42.9800	41.5450	42.460	+0.831%	143,547	+7.513%
2021-04-26	42.960	43.0300	42.0200	42.110	-1.933%	154,788	+8.407%
2021-04-23	42.500	43.1500	41.8050	42.940	+1.705%	232,913	+6.311%
2021-04-22	42.780	42.7800	41.5800	42.220	-0.845%	125,159	+8.124%
2021-04-21	41.620	42.7600	41.3700	42.580	+2.307%	171,335	+7.210%
2021-04-20	42.760	42.8000	41.2700	41.620	-2.552%	249,936	+9.683%
2021-04-19	43.610	43.9900	42.4400	42.710	-2.243%	181,709	+6.884%
2021-04-16	43.460	43.9600	43.0600	43.690	+1.158%	212,861	+4.486%
2021-04-15	42.520	43.1900	42.1600	43.190	+2.008%	171,936	+5.696%
2021-04-14	41.850	42.6600	41.0000	42.340	+1.657%	175,689	+7.818%
2021-04-13	41.910	42.1300	39.6100	41.650	-1.210%	189,443	+9.604%
2021-04-12	41.690	42.2400	41.2300	42.160	+1.762%	208,065	+8.278%
2021-04-09	40.840	41.5200	40.6204	41.430	+1.856%	196,896	+10.186%
2021-04-08	40.850	40.8500	40.0400	40.675	-0.037%	204,061	+12.231%
2021-04-07	41.160	41.1600	40.5400	40.690	-0.901%	216,360	+12.190%
2021-04-06	41.100	41.5500	40.8100	41.060	-0.073%	198,855	+11.179%
2021-04-05	40.450	41.2500	40.2000	41.090	+2.597%	209,057	+11.098%
2021-04-01	38.610	40.3700	38.3800	40.050	+3.515%	262,964	+13.983%
2021-03-31	38.820	39.3800	38.4000	38.690	-0.386%	199,662	+17.989%
2021-03-30	38.350	39.2000	38.0100	38.840	+1.476%	140,343	+17.533%
2021-03-29	38.610	39.4800	36.4900	38.275	-1.758%	279,048	+19.268%
2021-03-26	38.560	39.0100	37.9400	38.960	+2.284%	131,562	+17.171%
2021-03-25	36.910	38.2200	36.9100	38.090	+2.890%	123,486	+19.848%
2021-03-24	37.960	38.8000	36.9700	37.020	-1.752%	175,424	+23.312%
2021-03-23	38.360	38.7600	37.4900	37.680	-2.661%	155,587	+21.152%
2021-03-22	39.320	39.7500	38.6100	38.710	-2.371%	151,690	+17.928%
2021-03-19	38.350	39.6600	38.1800	39.650	+3.986%	721,533	+15.132%
2021-03-18	38.410	38.9500	37.9700	38.130	-0.961%	137,519	+19.722%
2021-03-17	39.380	39.4000	38.3500	38.500	-2.309%	153,871	+18.571%
2021-03-16	39.830	40.2300	38.8900	39.410	-1.079%	169,400	+15.834%
2021-03-15	40.000	40.1900	39.0300	39.840	-0.100%	148,642	+14.583%
2021-03-12	39.680	40.2600	39.6300	39.880	+0.504%	200,860	+14.468%
2021-03-11	39.300	39.7100	38.7500	39.680	+0.558%	147,655	+15.045%
2021-03-10	39.880	40.1700	39.0700	39.460	+0.689%	240,195	+15.687%
2021-03-09	39.100	39.4800	38.4500	39.190	+0.823%	199,533	+16.484%
2021-03-08	37.450	39.1600	37.4300	38.870	+4.827%	179,801	+17.443%
2021-03-05	36.860	37.2700	36.2000	37.080	+2.233%	333,817	+23.112%
2021-03-04	36.550	37.2100	35.9950	36.270	-0.712%	332,583	+25.862%
2021-03-03	35.740	37.0800	35.7400	36.530	+1.755%	260,457	+24.966%
2021-03-02	37.330	38.5900	35.6950	35.900	-0.499%	407,904	+27.159%
2021-03-01	35.990	37.0000	34.4000	36.080	+10.743%	507,602	+26.524%
2021-02-26	32.340	33.2100	31.9800	32.580	+0.370%	255,264	+40.117%
2021-02-25	33.440	33.9600	32.3400	32.460	-2.288%	213,202	+40.635%
2021-02-24	31.930	33.4700	31.7300	33.220	+4.696%	199,793	+37.417%
2021-02-23	31.500	31.9000	31.2200	31.730	+0.634%	165,658	+43.870%
2021-02-22	30.760	31.6700	30.6900	31.530	+1.562%	204,867	+44.783%
2021-02-19	31.590	31.9587	31.0000	31.045	-1.319%	680,638	+47.045%
2021-02-18	30.790	31.7500	30.5800	31.460	+1.779%	557,833	+45.105%
2021-02-17	31.140	31.3100	30.5000	30.910	-1.183%	243,336	+47.687%
2021-02-16	31.435	31.6700	30.6300	31.280	-0.032%	584,517	+45.940%
2021-02-12	31.200	31.5850	30.8900	31.290	+0.192%	177,075	+45.893%
2021-02-11	31.890	32.1700	30.8450	31.230	-2.131%	182,045	+46.174%
2021-02-10	32.590	32.8400	31.7500	31.910	-1.085%	249,847	+43.059%
2021-02-09	32.250	32.6700	31.8400	32.260	+0.592%	342,517	+41.507%
2021-02-08	31.590	32.4750	31.5900	32.070	+0.533%	165,767	+42.345%
2021-02-05	32.550	32.6000	31.3800	31.900	-0.716%	179,267	+43.103%
2021-02-04	31.940	32.2600	31.6900	32.130	+1.165%	170,421	+42.079%
2021-02-03	31.460	32.1200	31.2200	31.760	+0.506%	120,026	+43.734%
2021-02-02	31.190	31.9700	30.7100	31.600	+3.032%	208,583	+44.462%
2021-02-01	30.850	31.3700	30.0800	30.670	0.000%	231,617	+48.843%
2021-01-29	32.080	32.6200	30.3500	30.670	-4.246%	360,100	+48.843%
2021-01-28	33.350	33.8200	31.5900	32.030	-3.958%	256,284	+42.523%
2021-01-27	34.560	35.0300	32.4300	33.350	-5.497%	306,275	+36.882%
2021-01-26	35.220	36.3300	33.7600	35.290	+4.936%	242,391	+29.357%
2021-01-25	33.690	34.4800	33.3100	33.630	+0.030%	105,572	+35.742%
2021-01-22	32.920	33.6700	32.6000	33.620	+0.840%	143,227	+35.782%
2021-01-21	34.420	34.4200	32.8850	33.340	-2.770%	161,014	+36.923%
2021-01-20	34.610	35.6025	34.0800	34.290	-0.982%	208,439	+33.129%
2021-01-19	32.770	34.7150	32.3852	34.630	+6.916%	306,014	+31.822%
2021-01-15	32.860	33.3000	32.0000	32.390	-2.322%	216,591	+40.939%
2021-01-14	32.260	33.4000	32.1400	33.160	+3.463%	151,229	+37.666%
2021-01-13	32.560	32.6000	31.8900	32.050	-1.566%	133,627	+42.434%
2021-01-12	32.020	32.6300	31.8000	32.560	+2.069%	113,523	+40.203%
2021-01-11	32.030	32.4600	31.6700	31.900	-1.391%	138,169	+43.103%
2021-01-08	33.290	33.2900	32.0450	32.350	-2.794%	208,309	+41.113%
2021-01-07	32.730	33.6400	32.6200	33.280	+0.910%	206,731	+37.169%
2021-01-06	31.250	33.2700	30.9900	32.980	+6.974%	332,904	+38.417%
2021-01-05	29.065	31.2900	29.0650	30.830	+4.226%	242,856	+48.070%
2021-01-04	29.260	29.6900	28.9600	29.580	+0.715%	197,939	+54.327%
2020-12-31	29.350	29.7700	28.9800	29.370	-0.034%	146,608	+55.431%
2020-12-30	29.900	30.0700	29.3500	29.380	-1.177%	117,279	+55.378%
2020-12-29	30.030	30.2000	29.2900	29.730	-1.360%	109,372	+53.549%
2020-12-28	30.290	30.6100	30.0200	30.140	+0.133%	133,626	+51.460%
2020-12-24	30.110	30.1800	29.6900	30.100	-0.066%	49,069	+51.661%
2020-12-23	29.720	30.3300	29.7200	30.120	+1.791%	67,592	+51.560%
2020-12-22	29.840	29.9400	29.2900	29.590	-0.838%	108,654	+54.275%
2020-12-21	30.140	30.3300	29.5100	29.840	-2.738%	121,209	+52.983%
2020-12-18	31.400	31.6000	30.2200	30.680	-1.981%	633,065	+48.794%
2020-12-17	30.970	31.3500	30.7600	31.300	+1.689%	108,510	+45.847%
2020-12-16	30.690	31.1000	30.6796	30.780	+0.654%	120,565	+48.311%
2020-12-15	30.720	30.7500	30.1800	30.580	+0.394%	134,593	+49.281%
2020-12-14	31.060	31.0600	30.3200	30.460	-1.264%	113,270	+49.869%
2020-12-11	31.550	31.6350	30.1800	30.850	-3.018%	133,164	+47.974%
2020-12-10	31.190	31.9500	30.7100	31.810	+1.306%	163,854	+43.508%
2020-12-09	31.300	31.8950	31.0200	31.400	+1.062%	163,685	+45.382%
2020-12-08	30.690	31.1700	30.3600	31.070	+1.074%	143,877	+46.926%
2020-12-07	30.480	30.8300	29.6900	30.740	+0.523%	146,816	+48.504%
2020-12-04	30.410	30.7000	30.0050	30.580	+1.158%	132,091	+49.281%
2020-12-03	30.700	30.7000	30.0800	30.230	-1.595%	141,909	+51.009%
2020-12-02	31.370	31.4150	30.4700	30.720	-2.166%	117,302	+48.600%
2020-12-01	31.580	31.7400	31.0400	31.400	+0.673%	204,150	+45.382%
2020-11-30	31.300	31.7100	30.9350	31.190	-0.795%	218,465	+46.361%
2020-11-27	32.070	32.0700	31.1400	31.440	-1.719%	115,309	+45.197%
2020-11-25	32.740	32.8500	31.4500	31.990	-2.766%	203,054	+42.701%
2020-11-24	33.050	33.5500	32.5800	32.900	+0.735%	313,209	+38.754%
2020-11-23	32.370	33.0900	32.3100	32.660	+1.146%	172,477	+39.773%
2020-11-20	33.960	34.3100	32.2200	32.290	-7.026%	296,094	+41.375%
2020-11-19	34.770	35.1500	34.0900	34.730	-0.771%	141,800	+31.443%
2020-11-18	35.070	36.0250	34.7300	35.000	-0.737%	256,560	+30.429%
2020-11-17	34.920	35.5100	34.3800	35.260	-0.113%	214,369	+29.467%
2020-11-16	35.330	35.8700	34.7500	35.300	+1.817%	192,225	+29.320%
2020-11-13	33.770	34.8000	32.4400	34.670	+3.647%	216,350	+31.670%
2020-11-12	33.490	33.5300	32.9100	33.450	-1.182%	173,877	+36.472%
2020-11-11	33.920	33.9200	32.5700	33.850	+0.699%	180,798	+34.860%
2020-11-10	32.710	33.6700	32.4500	33.615	+3.399%	396,628	+35.802%
2020-11-09	32.090	33.3300	32.0100	32.510	+4.433%	316,009	+40.418%
2020-11-06	31.290	31.6400	30.6500	31.130	-0.511%	275,296	+46.643%
2020-11-05	29.400	32.3400	29.4000	31.290	+6.429%	524,368	+45.893%
2020-11-04	29.040	29.7300	28.6200	29.400	+0.513%	167,083	+55.272%
2020-11-03	28.640	29.4500	28.4900	29.250	+3.834%	158,225	+56.068%
2020-11-02	27.590	28.1800	27.2700	28.170	+2.998%	179,070	+62.052%
2020-10-30	27.300	27.7100	26.9700	27.350	+0.183%	246,551	+66.910%
2020-10-29	27.160	27.7900	26.8400	27.300	-0.401%	228,634	+67.216%
2020-10-28	27.950	28.1230	27.1512	27.410	-3.282%	223,749	+66.545%
2020-10-27	28.430	28.7500	28.2700	28.340	-0.387%	162,279	+61.080%
2020-10-26	28.490	28.9500	28.1512	28.450	-1.284%	117,292	+60.457%
2020-10-23	28.840	29.1100	28.6350	28.820	+0.734%	138,188	+58.397%
2020-10-22	29.050	29.2800	28.3800	28.610	-1.277%	159,624	+59.560%
2020-10-21	29.220	30.4595	28.7700	28.980	-0.957%	171,384	+57.522%
2020-10-20	29.370	29.8300	28.6001	29.260	+0.481%	142,391	+56.015%
2020-10-19	29.580	29.9300	29.0900	29.120	-1.288%	98,469	+56.765%
2020-10-16	29.300	29.9800	29.3000	29.500	+0.408%	148,925	+54.746%
2020-10-15	29.030	29.4200	28.9300	29.380	+0.582%	171,346	+55.378%
2020-10-14	29.550	29.7000	28.9650	29.210	-0.511%	170,270	+56.282%
2020-10-13	29.510	30.0500	29.3200	29.360	-0.677%	201,249	+55.484%
2020-10-12	29.800	30.1100	29.4500	29.560	-0.371%	161,587	+54.432%
2020-10-09	30.210	30.6300	29.6300	29.670	-0.869%	186,052	+53.859%
2020-10-08	29.570	30.0900	29.2200	29.930	+1.837%	163,224	+52.523%
2020-10-07	29.360	29.6000	28.9700	29.390	+0.547%	242,964	+55.325%
2020-10-06	29.010	30.0200	28.7600	29.230	+1.670%	392,681	+56.175%
2020-10-05	29.300	29.6000	28.4400	28.750	-1.338%	210,875	+58.783%
2020-10-02	28.630	29.3300	28.4800	29.140	+0.344%	148,041	+56.658%
2020-10-01	28.960	29.1900	28.4900	29.040	+0.380%	182,619	+57.197%
2020-09-30	29.360	29.7200	28.8300	28.930	-0.687%	234,961	+57.795%
2020-09-29	28.950	29.2100	28.5200	29.130	+0.034%	261,909	+56.711%
2020-09-28	28.650	29.4800	28.6200	29.120	+3.080%	274,941	+56.765%
2020-09-25	27.550	28.3800	27.4950	28.250	+2.207%	335,210	+61.593%
2020-09-24	27.670	27.9900	27.0506	27.640	-0.072%	188,024	+65.159%
2020-09-23	28.310	28.5800	27.6300	27.660	-2.571%	271,605	+65.040%
2020-09-22	28.380	28.8100	28.2100	28.390	+0.035%	235,440	+60.796%
2020-09-21	29.180	30.0300	27.9700	28.380	-4.477%	302,825	+60.853%
2020-09-18	30.310	30.6500	29.4000	29.710	-0.967%	659,413	+53.652%
2020-09-17	30.780	31.0000	29.9000	30.000	-4.153%	320,982	+52.167%
2020-09-16	31.900	31.9500	31.2100	31.300	-1.912%	300,224	+45.847%
2020-09-15	32.370	32.4500	31.8400	31.910	-0.468%	292,376	+43.059%
2020-09-14	32.230	32.5500	31.7150	32.060	-0.125%	214,552	+42.389%
2020-09-11	32.880	32.8800	32.0750	32.100	-1.925%	249,376	+42.212%
2020-09-10	33.010	33.1300	32.3900	32.730	-0.092%	174,737	+39.474%
2020-09-09	32.680	33.1500	32.3600	32.760	+1.361%	312,940	+39.347%
2020-09-08	32.540	32.7050	32.0300	32.320	-1.253%	349,733	+41.244%
2020-09-04	33.260	33.5100	32.4900	32.730	-0.758%	133,604	+39.474%
2020-09-03	33.820	34.4200	32.9000	32.980	-2.339%	227,604	+38.417%
2020-09-02	33.520	34.2200	33.3900	33.770	+0.806%	364,234	+35.179%
2020-09-01	33.300	34.2900	33.1200	33.500	+0.239%	422,992	+36.269%
2020-08-31	33.370	33.6000	32.7200	33.420	-0.209%	318,213	+36.595%
2020-08-28	34.210	34.2100	33.3100	33.490	-1.064%	234,528	+36.309%
2020-08-27	34.070	34.3000	33.5600	33.850	+0.059%	500,136	+34.860%
2020-08-26	33.960	34.3000	33.6701	33.830	-0.324%	327,869	+34.939%
2020-08-25	33.550	34.1100	33.4250	33.940	+1.162%	364,302	+34.502%
2020-08-24	32.960	33.7800	32.8300	33.550	+2.474%	212,269	+36.066%
2020-08-21	32.870	33.0700	32.1768	32.740	-0.456%	217,286	+39.432%
2020-08-20	32.400	33.2100	32.3100	32.890	+0.489%	278,653	+38.796%
2020-08-19	32.530	33.2200	32.3200	32.730	+0.894%	226,861	+39.474%
2020-08-18	32.270	32.8400	32.1400	32.440	+0.496%	257,876	+40.721%
2020-08-17	31.600	32.5000	31.5200	32.280	+2.120%	209,299	+41.419%
2020-08-14	31.200	31.9600	30.7300	31.610	+0.509%	208,316	+44.416%
2020-08-13	31.390	31.7400	30.9700	31.450	+0.191%	149,437	+45.151%
2020-08-12	31.460	31.7300	31.2100	31.390	+0.674%	206,528	+45.428%
2020-08-11	31.100	31.7000	30.7990	31.180	+1.464%	201,295	+46.408%
2020-08-10	31.380	31.7050	30.6100	30.730	-2.040%	419,869	+48.552%
2020-08-07	30.540	31.3800	30.0800	31.370	+3.702%	217,177	+45.521%
2020-08-06	28.270	31.6800	26.9045	30.250	+10.200%	277,783	+50.909%
2020-08-05	27.360	27.5900	26.7950	27.450	+0.826%	183,203	+66.302%
2020-08-04	26.760	27.2700	26.6400	27.225	+1.852%	142,581	+67.677%
2020-08-03	26.500	26.8300	26.3250	26.730	+0.792%	107,872	+70.782%
2020-07-31	26.280	26.5500	26.0200	26.520	+0.038%	243,745	+72.134%
2020-07-30	26.050	26.7300	25.7800	26.510	+0.875%	154,679	+72.199%
2020-07-29	25.910	26.4000	25.7236	26.280	+1.428%	193,948	+73.706%
2020-07-28	25.430	26.2200	25.4000	25.910	+1.568%	180,323	+76.187%
2020-07-27	25.970	25.9700	25.2900	25.510	-1.922%	125,460	+78.949%
2020-07-24	26.250	26.5700	25.9400	26.010	-0.801%	111,679	+75.509%
2020-07-23	26.290	26.4500	25.9600	26.220	0.000%	192,039	+74.104%
2020-07-22	26.080	26.6950	25.6200	26.220	-0.380%	146,650	+74.104%
2020-07-21	25.390	26.7600	25.1387	26.320	+4.424%	176,381	+73.442%
2020-07-20	25.520	25.5200	24.7800	25.205	-1.312%	186,652	+81.115%
2020-07-17	25.660	25.9800	25.3550	25.540	-1.046%	179,963	+78.739%
2020-07-16	26.210	26.5200	25.4900	25.810	-2.198%	148,062	+76.869%
2020-07-15	25.510	26.5800	25.4600	26.390	+5.602%	225,322	+72.982%
2020-07-14	24.990	25.5300	24.5300	24.990	+0.321%	449,014	+82.673%
2020-07-13	25.180	25.7300	24.1900	24.910	+0.121%	136,747	+83.260%
2020-07-10	23.770	24.9050	23.6900	24.880	+4.494%	127,025	+83.481%
2020-07-09	23.780	24.1100	23.3000	23.810	-0.084%	226,032	+91.726%
2020-07-08	24.470	24.5700	23.4000	23.830	-3.209%	246,531	+91.565%
2020-07-07	24.710	24.8300	24.4200	24.620	-1.520%	211,411	+85.418%
2020-07-06	25.640	25.7300	24.9300	25.000	-0.517%	191,375	+82.600%
2020-07-02	25.360	25.6400	24.7700	25.130	+0.520%	227,986	+81.655%
2020-07-01	25.000	25.4700	24.9200	25.000	+0.180%	234,156	+82.600%
2020-06-30	24.760	25.1400	24.5800	24.955	+0.706%	410,523	+82.929%
2020-06-29	23.910	25.1600	23.9100	24.780	+4.030%	237,428	+84.221%
2020-06-26	24.170	24.5500	23.8000	23.820	-2.096%	515,399	+91.646%
2020-06-25	24.230	24.4800	23.9600	24.330	-0.082%	238,298	+87.628%
2020-06-24	24.420	24.5200	23.8200	24.350	-1.596%	236,355	+87.474%
2020-06-23	24.820	25.3400	24.7100	24.745	+1.124%	259,219	+84.482%
2020-06-22	24.590	24.5900	23.7500	24.470	-1.171%	210,433	+86.555%
2020-06-19	25.140	25.6350	24.4900	24.760	-0.642%	491,036	+84.370%
2020-06-18	24.880	25.3250	24.7400	24.920	-0.776%	185,629	+83.186%
2020-06-17	26.410	26.4100	24.9200	25.115	-4.759%	278,183	+81.764%
2020-06-16	26.640	26.6500	25.9900	26.370	+3.737%	186,572	+73.113%
2020-06-15	24.660	25.9300	24.6600	25.420	-0.703%	175,760	+79.583%
2020-06-12	26.790	26.9600	24.8300	25.600	-2.028%	267,340	+78.320%
2020-06-11	27.040	27.2750	26.1100	26.130	-6.612%	265,584	+74.703%
2020-06-10	28.320	28.5250	27.7300	27.980	-1.201%	156,641	+63.152%
2020-06-09	28.770	29.0000	27.3500	28.320	-3.080%	257,139	+61.194%
2020-06-08	28.640	29.6800	28.6400	29.220	+3.105%	309,145	+56.229%
2020-06-05	28.960	29.3000	28.2500	28.340	+1.070%	307,280	+61.080%
2020-06-04	27.660	28.5600	27.4100	28.040	+0.466%	366,351	+62.803%
2020-06-03	27.590	28.4300	27.3900	27.910	+2.686%	177,434	+63.561%
2020-06-02	27.210	27.5450	26.6900	27.180	+0.110%	357,582	+67.954%
2020-06-01	28.130	28.2984	27.0900	27.150	-2.966%	216,545	+68.140%
2020-05-29	27.450	28.1100	27.0300	27.980	+0.902%	427,169	+63.152%
2020-05-28	28.880	28.9300	27.5900	27.730	-3.245%	254,872	+64.623%
2020-05-27	27.560	28.6800	27.4500	28.660	+5.678%	249,497	+59.281%
2020-05-26	26.220	27.6400	26.0100	27.120	+5.979%	267,484	+68.326%
2020-05-22	25.780	25.8700	25.1300	25.590	-0.389%	144,507	+78.390%
2020-05-21	25.800	25.9500	25.1400	25.690	-1.268%	213,625	+77.696%
2020-05-20	26.500	26.5700	25.7600	26.020	+1.363%	227,827	+75.442%
2020-05-19	26.320	26.6400	25.6300	25.670	-2.210%	466,869	+77.834%
2020-05-18	25.230	26.5300	25.0600	26.250	+6.707%	574,813	+73.905%
2020-05-15	23.400	24.7900	23.2200	24.600	+5.308%	279,027	+85.569%
2020-05-14	23.390	23.7000	22.9500	23.360	-1.642%	364,582	+95.420%
2020-05-13	24.430	24.4797	23.0600	23.750	-2.783%	362,634	+92.211%
2020-05-12	25.120	25.6200	24.3300	24.430	-2.084%	335,752	+86.860%
2020-05-11	26.940	27.3600	24.9300	24.950	-8.942%	825,615	+82.966%
2020-05-08	26.380	27.5400	25.7400	27.400	+5.955%	362,488	+66.606%
2020-05-07	27.050	27.2100	24.5400	25.860	-3.146%	504,033	+76.527%
2020-05-06	27.390	28.6600	26.6550	26.700	-1.946%	300,396	+70.974%
2020-05-05	29.170	29.2200	27.2000	27.230	-5.844%	289,634	+67.646%
2020-05-04	28.180	29.1000	27.5800	28.920	+2.626%	365,385	+57.849%
2020-05-01	28.080	30.0173	27.6700	28.180	-1.949%	308,684	+61.994%
2020-04-30	29.280	29.2800	28.3100	28.740	-2.840%	351,588	+58.838%
2020-04-29	30.100	30.3700	29.2900	29.580	+1.197%	391,525	+54.327%
2020-04-28	29.500	29.9800	29.1500	29.230	+0.897%	236,860	+56.175%
2020-04-27	28.230	29.4800	28.1600	28.970	+3.910%	214,466	+57.577%
2020-04-24	27.930	28.2300	27.6350	27.880	-0.286%	160,374	+63.737%
2020-04-23	28.060	28.7500	27.8400	27.960	-0.214%	228,144	+63.269%
2020-04-22	27.930	28.3300	27.4400	28.020	+2.525%	193,614	+62.919%
2020-04-21	26.890	27.7650	26.4000	27.330	-0.510%	256,812	+67.033%
2020-04-20	27.510	27.8300	27.0300	27.470	-1.753%	192,307	+66.181%
2020-04-17	27.770	28.1400	27.5500	27.960	+3.517%	190,365	+63.269%
2020-04-16	27.320	27.6200	26.0800	27.010	-0.185%	344,675	+69.011%
2020-04-15	26.760	27.3700	26.1650	27.060	-1.421%	356,098	+68.699%
2020-04-14	27.870	28.7400	26.0200	27.450	-5.929%	439,028	+66.302%
2020-04-13	29.530	29.7000	28.5800	29.180	-1.552%	323,125	+56.443%
2020-04-09	28.790	29.7500	28.4900	29.640	+4.883%	270,686	+54.015%
2020-04-08	27.780	28.9300	27.6950	28.260	+2.951%	246,564	+61.536%
2020-04-07	28.560	28.8000	27.0100	27.450	-2.417%	395,292	+66.302%
2020-04-06	26.750	28.5300	26.1200	28.130	+8.151%	439,367	+62.282%
2020-04-03	26.590	27.1200	24.8900	26.010	-2.839%	375,369	+75.509%
2020-04-02	25.790	27.0200	25.3200	26.770	+3.279%	271,724	+70.527%
2020-04-01	27.700	28.4300	25.5950	25.920	-9.275%	392,269	+76.119%
2020-03-31	27.100	28.9900	27.0500	28.570	+4.042%	364,973	+59.783%
2020-03-30	26.770	27.6300	26.7200	27.460	+3.623%	275,483	+66.242%
2020-03-27	26.270	27.4800	25.8000	26.500	-1.230%	370,885	+72.264%
2020-03-26	24.120	27.1300	24.0800	26.830	+11.606%	364,883	+70.145%
2020-03-25	26.530	26.8700	22.5300	24.040	-9.658%	373,368	+89.892%
2020-03-24	25.950	26.6900	24.7271	26.610	+6.782%	553,432	+71.552%
2020-03-23	23.210	25.1000	23.0324	24.920	+9.250%	460,652	+83.186%
2020-03-20	22.340	24.3050	22.0300	22.810	+1.876%	515,841	+100.132%
2020-03-19	22.350	24.2150	20.9350	22.390	+0.359%	490,303	+103.886%
2020-03-18	23.510	24.6600	22.0000	22.310	-8.753%	425,641	+104.617%
2020-03-17	22.210	24.7500	21.9000	24.450	+8.667%	854,665	+86.708%