CORE
Core Mark Holding Co., Inc.
stockNASDAQ
InactiveSep 1, 2021
45.65USD-0.761%(-0.35)2,308,908
CORE Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-09-01 | 45.95 | 46.24 | 45.01 | 45.65 | -0.761% | 2,308,908 | 0.000% |
| 2021-08-31 | 46.08 | 46.24 | 45.59 | 46.00 | +2.404% | 1,383,760 | -0.761% |
| 2021-08-30 | 45.49 | 45.55 | 44.69 | 44.92 | -1.275% | 351,979 | +1.625% |
| 2021-08-27 | 44.31 | 45.62 | 44.24 | 45.50 | +2.755% | 491,358 | +0.330% |
| 2021-08-26 | 43.75 | 44.50 | 43.73 | 44.28 | +1.004% | 758,341 | +3.094% |
| 2021-08-25 | 44.02 | 44.26 | 43.56 | 43.84 | -0.364% | 677,185 | +4.129% |
| 2021-08-24 | 43.58 | 44.12 | 43.58 | 44.00 | +1.126% | 746,137 | +3.750% |
| 2021-08-23 | 42.93 | 43.59 | 42.66 | 43.51 | +1.897% | 117,470 | +4.918% |
| 2021-08-20 | 42.30 | 42.96 | 41.71 | 42.70 | +0.518% | 602,059 | +6.909% |
| 2021-08-19 | 43.26 | 43.82 | 42.32 | 42.48 | -1.894% | 649,598 | +7.462% |
| 2021-08-18 | 43.37 | 43.56 | 43.24 | 43.30 | -0.551% | 359,707 | +5.427% |
| 2021-08-17 | 43.22 | 43.65 | 43.06 | 43.54 | +0.092% | 330,204 | +4.846% |
| 2021-08-16 | 43.77 | 43.90 | 43.46 | 43.50 | -1.204% | 1,101,834 | +4.943% |
| 2021-08-13 | 44.11 | 44.21 | 43.81 | 44.03 | -0.113% | 837,186 | +3.679% |
| 2021-08-12 | 42.75 | 44.67 | 42.75 | 44.08 | +3.742% | 2,335,199 | +3.562% |
| 2021-08-11 | 42.41 | 42.66 | 42.01 | 42.49 | +0.189% | 317,989 | +7.437% |
| 2021-08-10 | 41.58 | 42.58 | 41.49 | 42.41 | +1.923% | 318,194 | +7.640% |
| 2021-08-09 | 41.49 | 42.09 | 41.29 | 41.61 | +0.217% | 300,268 | +9.709% |
| 2021-08-06 | 41.00 | 42.08 | 41.00 | 41.52 | -0.360% | 287,380 | +9.947% |
| 2021-08-05 | 41.02 | 41.78 | 41.02 | 41.67 | +1.387% | 223,876 | +9.551% |
| 2021-08-04 | 41.58 | 41.75 | 40.98 | 41.10 | -1.839% | 274,615 | +11.071% |
| 2021-08-03 | 42.68 | 42.77 | 41.62 | 41.87 | -1.667% | 387,529 | +9.028% |
| 2021-08-02 | 43.09 | 43.61 | 42.48 | 42.58 | -1.069% | 198,568 | +7.210% |
| 2021-07-30 | 42.58 | 43.60 | 42.58 | 43.04 | -0.186% | 254,018 | +6.064% |
| 2021-07-29 | 42.75 | 43.69 | 42.72 | 43.12 | +1.244% | 455,493 | +5.867% |
| 2021-07-28 | 42.66 | 43.40 | 42.30 | 42.59 | -0.070% | 340,954 | +7.185% |
| 2021-07-27 | 42.48 | 42.83 | 42.28 | 42.62 | -0.211% | 275,797 | +7.109% |
| 2021-07-26 | 43.01 | 43.13 | 42.47 | 42.71 | +0.188% | 287,785 | +6.884% |
| 2021-07-23 | 42.32 | 42.76 | 42.23 | 42.63 | +0.947% | 233,357 | +7.084% |
| 2021-07-22 | 42.79 | 42.83 | 42.17 | 42.23 | -1.745% | 592,194 | +8.099% |
| 2021-07-21 | 43.44 | 43.72 | 42.89 | 42.98 | -0.302% | 264,808 | +6.212% |
| 2021-07-20 | 42.23 | 43.46 | 41.94 | 43.11 | +2.570% | 390,370 | +5.892% |
| 2021-07-19 | 42.26 | 42.47 | 41.76 | 42.03 | -2.096% | 300,925 | +8.613% |
| 2021-07-16 | 43.56 | 43.56 | 42.93 | 42.93 | -0.694% | 188,176 | +6.336% |
| 2021-07-15 | 43.72 | 43.85 | 43.13 | 43.23 | -1.369% | 364,440 | +5.598% |
| 2021-07-14 | 44.13 | 44.28 | 43.65 | 43.83 | -0.068% | 283,094 | +4.152% |
| 2021-07-13 | 44.35 | 44.41 | 43.77 | 43.86 | -1.216% | 492,220 | +4.081% |
| 2021-07-12 | 44.30 | 44.62 | 44.10 | 44.40 | -0.270% | 393,907 | +2.815% |
| 2021-07-09 | 43.69 | 44.71 | 43.65 | 44.52 | +2.533% | 235,505 | +2.538% |
| 2021-07-08 | 43.20 | 43.95 | 43.11 | 43.42 | -0.436% | 423,457 | +5.136% |
| 2021-07-07 | 43.87 | 43.92 | 43.34 | 43.61 | -0.274% | 409,322 | +4.678% |
| 2021-07-06 | 44.23 | 44.37 | 43.62 | 43.73 | -1.331% | 284,835 | +4.391% |
| 2021-07-02 | 44.78 | 44.78 | 44.22 | 44.32 | -0.360% | 223,859 | +3.001% |
| 2021-07-01 | 45.28 | 45.28 | 44.21 | 44.48 | -1.178% | 492,680 | +2.630% |
| 2021-06-30 | 44.07 | 45.24 | 44.07 | 45.01 | +1.994% | 658,187 | +1.422% |
| 2021-06-29 | 44.61 | 44.61 | 44.12 | 44.13 | -0.876% | 415,694 | +3.444% |
| 2021-06-28 | 45.62 | 45.62 | 43.91 | 44.52 | -2.411% | 342,057 | +2.538% |
| 2021-06-25 | 45.88 | 45.96 | 45.54 | 45.62 | -0.044% | 1,634,369 | +0.066% |
| 2021-06-24 | 46.04 | 46.04 | 45.34 | 45.64 | -0.044% | 279,203 | +0.022% |
| 2021-06-23 | 45.75 | 45.95 | 45.22 | 45.66 | +0.617% | 245,754 | -0.022% |
| 2021-06-22 | 45.17 | 45.51 | 44.19 | 45.38 | +0.398% | 332,375 | +0.595% |
| 2021-06-21 | 44.52 | 45.28 | 44.52 | 45.20 | +2.101% | 364,735 | +0.996% |
| 2021-06-18 | 43.39 | 44.38 | 43.39 | 44.27 | -0.584% | 477,604 | +3.117% |
| 2021-06-17 | 44.99 | 45.25 | 44.47 | 44.53 | -1.264% | 221,884 | +2.515% |
| 2021-06-16 | 45.71 | 45.71 | 44.98 | 45.10 | -1.421% | 216,047 | +1.220% |
| 2021-06-15 | 46.65 | 46.65 | 45.70 | 45.75 | -1.528% | 197,703 | -0.219% |
| 2021-06-14 | 47.12 | 47.28 | 46.36 | 46.46 | -1.463% | 290,878 | -1.743% |
| 2021-06-11 | 46.51 | 47.16 | 46.47 | 47.15 | +1.726% | 228,982 | -3.181% |
| 2021-06-10 | 46.32 | 46.65 | 46.09 | 46.35 | +0.173% | 398,106 | -1.510% |
| 2021-06-09 | 46.72 | 46.80 | 46.12 | 46.27 | -0.793% | 257,841 | -1.340% |
| 2021-06-08 | 46.14 | 46.93 | 46.02 | 46.64 | +1.325% | 346,759 | -2.123% |
| 2021-06-07 | 46.16 | 46.19 | 45.62 | 46.03 | +0.899% | 749,741 | -0.826% |
| 2021-06-04 | 46.42 | 46.51 | 45.42 | 45.62 | -1.808% | 658,209 | +0.066% |
| 2021-06-03 | 45.99 | 46.55 | 45.77 | 46.46 | +0.022% | 766,153 | -1.743% |
| 2021-06-02 | 46.82 | 46.96 | 46.19 | 46.45 | -1.065% | 654,904 | -1.722% |
| 2021-06-01 | 45.99 | 47.01 | 45.83 | 46.95 | +2.377% | 376,754 | -2.769% |
| 2021-05-28 | 44.53 | 46.08 | 44.53 | 45.86 | +1.979% | 507,925 | -0.458% |
| 2021-05-27 | 45.66 | 46.41 | 44.96 | 44.97 | -0.969% | 550,961 | +1.512% |
| 2021-05-26 | 45.38 | 45.73 | 45.04 | 45.41 | +0.620% | 822,274 | +0.529% |
| 2021-05-25 | 46.24 | 46.51 | 45.08 | 45.13 | -1.913% | 1,038,611 | +1.152% |
| 2021-05-24 | 46.47 | 46.78 | 45.49 | 46.01 | -0.626% | 526,936 | -0.782% |
| 2021-05-21 | 47.02 | 47.58 | 45.83 | 46.30 | -1.489% | 1,217,348 | -1.404% |
| 2021-05-20 | 45.85 | 47.84 | 45.40 | 47.00 | +2.822% | 1,223,666 | -2.872% |
| 2021-05-19 | 44.69 | 46.37 | 44.19 | 45.71 | +1.398% | 1,965,894 | -0.131% |
| 2021-05-18 | 45.00 | 45.58 | 43.75 | 45.08 | +6.850% | 8,298,549 | +1.264% |
| 2021-05-17 | 42.51 | 45.01 | 41.71 | 42.19 | -1.379% | 963,754 | +8.201% |
| 2021-05-14 | 42.32 | 42.90 | 42.32 | 42.78 | +2.027% | 195,432 | +6.709% |
| 2021-05-13 | 40.62 | 42.25 | 40.51 | 41.93 | +3.301% | 203,324 | +8.872% |
| 2021-05-12 | 42.36 | 42.67 | 40.40 | 40.59 | -4.696% | 175,796 | +12.466% |
| 2021-05-11 | 42.01 | 43.12 | 42.01 | 42.59 | -0.047% | 150,317 | +7.185% |
| 2021-05-10 | 42.55 | 43.46 | 42.41 | 42.61 | -0.281% | 252,398 | +7.134% |
| 2021-05-07 | 42.70 | 42.80 | 42.05 | 42.73 | +1.714% | 95,708 | +6.834% |
| 2021-05-06 | 42.66 | 43.59 | 41.39 | 42.01 | -3.002% | 180,019 | +8.665% |
| 2021-05-05 | 43.59 | 43.59 | 42.60 | 43.31 | +0.208% | 192,619 | +5.403% |
| 2021-05-04 | 43.09 | 43.43 | 42.80 | 43.22 | -0.069% | 160,588 | +5.622% |
| 2021-05-03 | 43.04 | 43.59 | 42.14 | 43.25 | +1.621% | 236,289 | +5.549% |
| 2021-04-30 | 42.13 | 42.86 | 41.71 | 42.56 | -0.468% | 239,520 | +7.260% |
| 2021-04-29 | 42.99 | 43.48 | 42.14 | 42.76 | -0.140% | 117,936 | +6.759% |
| 2021-04-28 | 42.53 | 42.86 | 42.01 | 42.82 | +0.848% | 154,055 | +6.609% |
| 2021-04-27 | 42.09 | 42.98 | 41.55 | 42.46 | +0.831% | 143,547 | +7.513% |
| 2021-04-26 | 42.96 | 43.03 | 42.02 | 42.11 | -1.933% | 154,788 | +8.407% |
| 2021-04-23 | 42.50 | 43.15 | 41.80 | 42.94 | +1.705% | 232,913 | +6.311% |
| 2021-04-22 | 42.78 | 42.78 | 41.58 | 42.22 | -0.845% | 125,159 | +8.124% |
| 2021-04-21 | 41.62 | 42.76 | 41.37 | 42.58 | +2.307% | 171,335 | +7.210% |
| 2021-04-20 | 42.76 | 42.80 | 41.27 | 41.62 | -2.552% | 249,936 | +9.683% |
| 2021-04-19 | 43.61 | 43.99 | 42.44 | 42.71 | -2.243% | 181,709 | +6.884% |
| 2021-04-16 | 43.46 | 43.96 | 43.06 | 43.69 | +1.158% | 212,861 | +4.486% |
| 2021-04-15 | 42.52 | 43.19 | 42.16 | 43.19 | +2.008% | 171,936 | +5.696% |
| 2021-04-14 | 41.85 | 42.66 | 41.00 | 42.34 | +1.657% | 175,689 | +7.818% |
| 2021-04-13 | 41.91 | 42.13 | 39.61 | 41.65 | -1.210% | 189,443 | +9.604% |
| 2021-04-12 | 41.69 | 42.24 | 41.23 | 42.16 | +1.762% | 208,065 | +8.278% |
| 2021-04-09 | 40.84 | 41.52 | 40.62 | 41.43 | +1.856% | 196,896 | +10.186% |
| 2021-04-08 | 40.85 | 40.85 | 40.04 | 40.67 | -0.037% | 204,061 | +12.231% |
| 2021-04-07 | 41.16 | 41.16 | 40.54 | 40.69 | -0.901% | 216,360 | +12.190% |
| 2021-04-06 | 41.10 | 41.55 | 40.81 | 41.06 | -0.073% | 198,855 | +11.179% |
| 2021-04-05 | 40.45 | 41.25 | 40.20 | 41.09 | +2.597% | 209,057 | +11.098% |
| 2021-04-01 | 38.61 | 40.37 | 38.38 | 40.05 | +3.515% | 262,964 | +13.983% |
| 2021-03-31 | 38.82 | 39.38 | 38.40 | 38.69 | -0.386% | 199,662 | +17.989% |
| 2021-03-30 | 38.35 | 39.20 | 38.01 | 38.84 | +1.476% | 140,343 | +17.533% |
| 2021-03-29 | 38.61 | 39.48 | 36.49 | 38.27 | -1.758% | 279,048 | +19.268% |
| 2021-03-26 | 38.56 | 39.01 | 37.94 | 38.96 | +2.284% | 131,562 | +17.171% |
| 2021-03-25 | 36.91 | 38.22 | 36.91 | 38.09 | +2.890% | 123,486 | +19.848% |
| 2021-03-24 | 37.96 | 38.80 | 36.97 | 37.02 | -1.752% | 175,424 | +23.312% |
| 2021-03-23 | 38.36 | 38.76 | 37.49 | 37.68 | -2.661% | 155,587 | +21.152% |
| 2021-03-22 | 39.32 | 39.75 | 38.61 | 38.71 | -2.371% | 151,690 | +17.928% |
| 2021-03-19 | 38.35 | 39.66 | 38.18 | 39.65 | +3.986% | 721,533 | +15.132% |
| 2021-03-18 | 38.41 | 38.95 | 37.97 | 38.13 | -0.961% | 137,519 | +19.722% |
| 2021-03-17 | 39.38 | 39.40 | 38.35 | 38.50 | -2.309% | 153,871 | +18.571% |
| 2021-03-16 | 39.83 | 40.23 | 38.89 | 39.41 | -1.079% | 169,400 | +15.834% |
| 2021-03-15 | 40.00 | 40.19 | 39.03 | 39.84 | -0.100% | 148,642 | +14.583% |
| 2021-03-12 | 39.68 | 40.26 | 39.63 | 39.88 | +0.504% | 200,860 | +14.468% |
| 2021-03-11 | 39.30 | 39.71 | 38.75 | 39.68 | +0.558% | 147,655 | +15.045% |
| 2021-03-10 | 39.88 | 40.17 | 39.07 | 39.46 | +0.689% | 240,195 | +15.687% |
| 2021-03-09 | 39.10 | 39.48 | 38.45 | 39.19 | +0.823% | 199,533 | +16.484% |
| 2021-03-08 | 37.45 | 39.16 | 37.43 | 38.87 | +4.827% | 179,801 | +17.443% |
| 2021-03-05 | 36.86 | 37.27 | 36.20 | 37.08 | +2.233% | 333,817 | +23.112% |
| 2021-03-04 | 36.55 | 37.21 | 35.99 | 36.27 | -0.712% | 332,583 | +25.862% |
| 2021-03-03 | 35.74 | 37.08 | 35.74 | 36.53 | +1.755% | 260,457 | +24.966% |
| 2021-03-02 | 37.33 | 38.59 | 35.70 | 35.90 | -0.499% | 407,904 | +27.159% |
| 2021-03-01 | 35.99 | 37.00 | 34.40 | 36.08 | +10.743% | 507,602 | +26.524% |
| 2021-02-26 | 32.34 | 33.21 | 31.98 | 32.58 | +0.370% | 255,264 | +40.117% |
| 2021-02-25 | 33.44 | 33.96 | 32.34 | 32.46 | -2.288% | 213,202 | +40.635% |
| 2021-02-24 | 31.93 | 33.47 | 31.73 | 33.22 | +4.696% | 199,793 | +37.417% |
| 2021-02-23 | 31.50 | 31.90 | 31.22 | 31.73 | +0.634% | 165,658 | +43.870% |
| 2021-02-22 | 30.76 | 31.67 | 30.69 | 31.53 | +1.562% | 204,867 | +44.783% |
| 2021-02-19 | 31.59 | 31.96 | 31.00 | 31.05 | -1.319% | 680,638 | +47.045% |
| 2021-02-18 | 30.79 | 31.75 | 30.58 | 31.46 | +1.779% | 557,833 | +45.105% |
| 2021-02-17 | 31.14 | 31.31 | 30.50 | 30.91 | -1.183% | 243,336 | +47.687% |
| 2021-02-16 | 31.43 | 31.67 | 30.63 | 31.28 | -0.032% | 584,517 | +45.940% |
| 2021-02-12 | 31.20 | 31.59 | 30.89 | 31.29 | +0.192% | 177,075 | +45.893% |
| 2021-02-11 | 31.89 | 32.17 | 30.84 | 31.23 | -2.131% | 182,045 | +46.174% |
| 2021-02-10 | 32.59 | 32.84 | 31.75 | 31.91 | -1.085% | 249,847 | +43.059% |
| 2021-02-09 | 32.25 | 32.67 | 31.84 | 32.26 | +0.592% | 342,517 | +41.507% |
| 2021-02-08 | 31.59 | 32.48 | 31.59 | 32.07 | +0.533% | 165,767 | +42.345% |
| 2021-02-05 | 32.55 | 32.60 | 31.38 | 31.90 | -0.716% | 179,267 | +43.103% |
| 2021-02-04 | 31.94 | 32.26 | 31.69 | 32.13 | +1.165% | 170,421 | +42.079% |
| 2021-02-03 | 31.46 | 32.12 | 31.22 | 31.76 | +0.506% | 120,026 | +43.734% |
| 2021-02-02 | 31.19 | 31.97 | 30.71 | 31.60 | +3.032% | 208,583 | +44.462% |
| 2021-02-01 | 30.85 | 31.37 | 30.08 | 30.67 | 0.000% | 231,617 | +48.843% |
| 2021-01-29 | 32.08 | 32.62 | 30.35 | 30.67 | -4.246% | 360,100 | +48.843% |
| 2021-01-28 | 33.35 | 33.82 | 31.59 | 32.03 | -3.958% | 256,284 | +42.523% |
| 2021-01-27 | 34.56 | 35.03 | 32.43 | 33.35 | -5.497% | 306,275 | +36.882% |
| 2021-01-26 | 35.22 | 36.33 | 33.76 | 35.29 | +4.936% | 242,391 | +29.357% |
| 2021-01-25 | 33.69 | 34.48 | 33.31 | 33.63 | +0.030% | 105,572 | +35.742% |
| 2021-01-22 | 32.92 | 33.67 | 32.60 | 33.62 | +0.840% | 143,227 | +35.782% |
| 2021-01-21 | 34.42 | 34.42 | 32.88 | 33.34 | -2.770% | 161,014 | +36.923% |
| 2021-01-20 | 34.61 | 35.60 | 34.08 | 34.29 | -0.982% | 208,439 | +33.129% |
| 2021-01-19 | 32.77 | 34.72 | 32.39 | 34.63 | +6.916% | 306,014 | +31.822% |
| 2021-01-15 | 32.86 | 33.30 | 32.00 | 32.39 | -2.322% | 216,591 | +40.939% |
| 2021-01-14 | 32.26 | 33.40 | 32.14 | 33.16 | +3.463% | 151,229 | +37.666% |
| 2021-01-13 | 32.56 | 32.60 | 31.89 | 32.05 | -1.566% | 133,627 | +42.434% |
| 2021-01-12 | 32.02 | 32.63 | 31.80 | 32.56 | +2.069% | 113,523 | +40.203% |
| 2021-01-11 | 32.03 | 32.46 | 31.67 | 31.90 | -1.391% | 138,169 | +43.103% |
| 2021-01-08 | 33.29 | 33.29 | 32.05 | 32.35 | -2.794% | 208,309 | +41.113% |
| 2021-01-07 | 32.73 | 33.64 | 32.62 | 33.28 | +0.910% | 206,731 | +37.169% |
| 2021-01-06 | 31.25 | 33.27 | 30.99 | 32.98 | +6.974% | 332,904 | +38.417% |
| 2021-01-05 | 29.07 | 31.29 | 29.07 | 30.83 | +4.226% | 242,856 | +48.070% |
| 2021-01-04 | 29.26 | 29.69 | 28.96 | 29.58 | +0.715% | 197,939 | +54.327% |
| 2020-12-31 | 29.35 | 29.77 | 28.98 | 29.37 | -0.034% | 146,608 | +55.431% |
| 2020-12-30 | 29.90 | 30.07 | 29.35 | 29.38 | -1.177% | 117,279 | +55.378% |
| 2020-12-29 | 30.03 | 30.20 | 29.29 | 29.73 | -1.360% | 109,372 | +53.549% |
| 2020-12-28 | 30.29 | 30.61 | 30.02 | 30.14 | +0.133% | 133,626 | +51.460% |
| 2020-12-24 | 30.11 | 30.18 | 29.69 | 30.10 | -0.066% | 49,069 | +51.661% |
| 2020-12-23 | 29.72 | 30.33 | 29.72 | 30.12 | +1.791% | 67,592 | +51.560% |
| 2020-12-22 | 29.84 | 29.94 | 29.29 | 29.59 | -0.838% | 108,654 | +54.275% |
| 2020-12-21 | 30.14 | 30.33 | 29.51 | 29.84 | -2.738% | 121,209 | +52.983% |
| 2020-12-18 | 31.40 | 31.60 | 30.22 | 30.68 | -1.981% | 633,065 | +48.794% |
| 2020-12-17 | 30.97 | 31.35 | 30.76 | 31.30 | +1.689% | 108,510 | +45.847% |
| 2020-12-16 | 30.69 | 31.10 | 30.68 | 30.78 | +0.654% | 120,565 | +48.311% |
| 2020-12-15 | 30.72 | 30.75 | 30.18 | 30.58 | +0.394% | 134,593 | +49.281% |
| 2020-12-14 | 31.06 | 31.06 | 30.32 | 30.46 | -1.264% | 113,270 | +49.869% |
| 2020-12-11 | 31.55 | 31.64 | 30.18 | 30.85 | -3.018% | 133,164 | +47.974% |
| 2020-12-10 | 31.19 | 31.95 | 30.71 | 31.81 | +1.306% | 163,854 | +43.508% |
| 2020-12-09 | 31.30 | 31.89 | 31.02 | 31.40 | +1.062% | 163,685 | +45.382% |
| 2020-12-08 | 30.69 | 31.17 | 30.36 | 31.07 | +1.074% | 143,877 | +46.926% |
| 2020-12-07 | 30.48 | 30.83 | 29.69 | 30.74 | +0.523% | 146,816 | +48.504% |
| 2020-12-04 | 30.41 | 30.70 | 30.00 | 30.58 | +1.158% | 132,091 | +49.281% |
| 2020-12-03 | 30.70 | 30.70 | 30.08 | 30.23 | -1.595% | 141,909 | +51.009% |
| 2020-12-02 | 31.37 | 31.41 | 30.47 | 30.72 | -2.166% | 117,302 | +48.600% |
| 2020-12-01 | 31.58 | 31.74 | 31.04 | 31.40 | +0.673% | 204,150 | +45.382% |
| 2020-11-30 | 31.30 | 31.71 | 30.93 | 31.19 | -0.795% | 218,465 | +46.361% |
| 2020-11-27 | 32.07 | 32.07 | 31.14 | 31.44 | -1.719% | 115,309 | +45.197% |
| 2020-11-25 | 32.74 | 32.85 | 31.45 | 31.99 | -2.766% | 203,054 | +42.701% |
| 2020-11-24 | 33.05 | 33.55 | 32.58 | 32.90 | +0.735% | 313,209 | +38.754% |
| 2020-11-23 | 32.37 | 33.09 | 32.31 | 32.66 | +1.146% | 172,477 | +39.773% |
| 2020-11-20 | 33.96 | 34.31 | 32.22 | 32.29 | -7.026% | 296,094 | +41.375% |
| 2020-11-19 | 34.77 | 35.15 | 34.09 | 34.73 | -0.771% | 141,800 | +31.443% |
| 2020-11-18 | 35.07 | 36.02 | 34.73 | 35.00 | -0.737% | 256,560 | +30.429% |
| 2020-11-17 | 34.92 | 35.51 | 34.38 | 35.26 | -0.113% | 214,369 | +29.467% |
| 2020-11-16 | 35.33 | 35.87 | 34.75 | 35.30 | +1.817% | 192,225 | +29.320% |
| 2020-11-13 | 33.77 | 34.80 | 32.44 | 34.67 | +3.647% | 216,350 | +31.670% |
| 2020-11-12 | 33.49 | 33.53 | 32.91 | 33.45 | -1.182% | 173,877 | +36.472% |
| 2020-11-11 | 33.92 | 33.92 | 32.57 | 33.85 | +0.699% | 180,798 | +34.860% |
| 2020-11-10 | 32.71 | 33.67 | 32.45 | 33.62 | +3.399% | 396,628 | +35.802% |
| 2020-11-09 | 32.09 | 33.33 | 32.01 | 32.51 | +4.433% | 316,009 | +40.418% |
| 2020-11-06 | 31.29 | 31.64 | 30.65 | 31.13 | -0.511% | 275,296 | +46.643% |
| 2020-11-05 | 29.40 | 32.34 | 29.40 | 31.29 | +6.429% | 524,368 | +45.893% |
| 2020-11-04 | 29.04 | 29.73 | 28.62 | 29.40 | +0.513% | 167,083 | +55.272% |
| 2020-11-03 | 28.64 | 29.45 | 28.49 | 29.25 | +3.834% | 158,225 | +56.068% |
| 2020-11-02 | 27.59 | 28.18 | 27.27 | 28.17 | +2.998% | 179,070 | +62.052% |
| 2020-10-30 | 27.30 | 27.71 | 26.97 | 27.35 | +0.183% | 246,551 | +66.910% |
| 2020-10-29 | 27.16 | 27.79 | 26.84 | 27.30 | -0.401% | 228,634 | +67.216% |
| 2020-10-28 | 27.95 | 28.12 | 27.15 | 27.41 | -3.282% | 223,749 | +66.545% |
| 2020-10-27 | 28.43 | 28.75 | 28.27 | 28.34 | -0.387% | 162,279 | +61.080% |
| 2020-10-26 | 28.49 | 28.95 | 28.15 | 28.45 | -1.284% | 117,292 | +60.457% |
| 2020-10-23 | 28.84 | 29.11 | 28.64 | 28.82 | +0.734% | 138,188 | +58.397% |
| 2020-10-22 | 29.05 | 29.28 | 28.38 | 28.61 | -1.277% | 159,624 | +59.560% |
| 2020-10-21 | 29.22 | 30.46 | 28.77 | 28.98 | -0.957% | 171,384 | +57.522% |
| 2020-10-20 | 29.37 | 29.83 | 28.60 | 29.26 | +0.481% | 142,391 | +56.015% |
| 2020-10-19 | 29.58 | 29.93 | 29.09 | 29.12 | -1.288% | 98,469 | +56.765% |
| 2020-10-16 | 29.30 | 29.98 | 29.30 | 29.50 | +0.408% | 148,925 | +54.746% |
| 2020-10-15 | 29.03 | 29.42 | 28.93 | 29.38 | +0.582% | 171,346 | +55.378% |
| 2020-10-14 | 29.55 | 29.70 | 28.96 | 29.21 | -0.511% | 170,270 | +56.282% |
| 2020-10-13 | 29.51 | 30.05 | 29.32 | 29.36 | -0.677% | 201,249 | +55.484% |
| 2020-10-12 | 29.80 | 30.11 | 29.45 | 29.56 | -0.371% | 161,587 | +54.432% |
| 2020-10-09 | 30.21 | 30.63 | 29.63 | 29.67 | -0.869% | 186,052 | +53.859% |
| 2020-10-08 | 29.57 | 30.09 | 29.22 | 29.93 | +1.837% | 163,224 | +52.523% |
| 2020-10-07 | 29.36 | 29.60 | 28.97 | 29.39 | +0.547% | 242,964 | +55.325% |
| 2020-10-06 | 29.01 | 30.02 | 28.76 | 29.23 | +1.670% | 392,681 | +56.175% |
| 2020-10-05 | 29.30 | 29.60 | 28.44 | 28.75 | -1.338% | 210,875 | +58.783% |
| 2020-10-02 | 28.63 | 29.33 | 28.48 | 29.14 | +0.344% | 148,041 | +56.658% |
| 2020-10-01 | 28.96 | 29.19 | 28.49 | 29.04 | +0.380% | 182,619 | +57.197% |
| 2020-09-30 | 29.36 | 29.72 | 28.83 | 28.93 | -0.687% | 234,961 | +57.795% |
| 2020-09-29 | 28.95 | 29.21 | 28.52 | 29.13 | +0.034% | 261,909 | +56.711% |
| 2020-09-28 | 28.65 | 29.48 | 28.62 | 29.12 | +3.080% | 274,941 | +56.765% |
| 2020-09-25 | 27.55 | 28.38 | 27.50 | 28.25 | +2.207% | 335,210 | +61.593% |
| 2020-09-24 | 27.67 | 27.99 | 27.05 | 27.64 | -0.072% | 188,024 | +65.159% |
| 2020-09-23 | 28.31 | 28.58 | 27.63 | 27.66 | -2.571% | 271,605 | +65.040% |
| 2020-09-22 | 28.38 | 28.81 | 28.21 | 28.39 | +0.035% | 235,440 | +60.796% |
| 2020-09-21 | 29.18 | 30.03 | 27.97 | 28.38 | -4.477% | 302,825 | +60.853% |
| 2020-09-18 | 30.31 | 30.65 | 29.40 | 29.71 | -0.967% | 659,413 | +53.652% |
| 2020-09-17 | 30.78 | 31.00 | 29.90 | 30.00 | -4.153% | 320,982 | +52.167% |
| 2020-09-16 | 31.90 | 31.95 | 31.21 | 31.30 | -1.912% | 300,224 | +45.847% |
| 2020-09-15 | 32.37 | 32.45 | 31.84 | 31.91 | -0.468% | 292,376 | +43.059% |
| 2020-09-14 | 32.23 | 32.55 | 31.71 | 32.06 | -0.125% | 214,552 | +42.389% |
| 2020-09-11 | 32.88 | 32.88 | 32.08 | 32.10 | -1.925% | 249,376 | +42.212% |
| 2020-09-10 | 33.01 | 33.13 | 32.39 | 32.73 | -0.092% | 174,737 | +39.474% |
| 2020-09-09 | 32.68 | 33.15 | 32.36 | 32.76 | +1.361% | 312,940 | +39.347% |
| 2020-09-08 | 32.54 | 32.70 | 32.03 | 32.32 | -1.253% | 349,733 | +41.244% |
| 2020-09-04 | 33.26 | 33.51 | 32.49 | 32.73 | -0.758% | 133,604 | +39.474% |
| 2020-09-03 | 33.82 | 34.42 | 32.90 | 32.98 | -2.339% | 227,604 | +38.417% |
| 2020-09-02 | 33.52 | 34.22 | 33.39 | 33.77 | +0.806% | 364,234 | +35.179% |
| 2020-09-01 | 33.30 | 34.29 | 33.12 | 33.50 | +0.239% | 422,992 | +36.269% |
| 2020-08-31 | 33.37 | 33.60 | 32.72 | 33.42 | -0.209% | 318,213 | +36.595% |
| 2020-08-28 | 34.21 | 34.21 | 33.31 | 33.49 | -1.064% | 234,528 | +36.309% |
| 2020-08-27 | 34.07 | 34.30 | 33.56 | 33.85 | +0.059% | 500,136 | +34.860% |
| 2020-08-26 | 33.96 | 34.30 | 33.67 | 33.83 | -0.324% | 327,869 | +34.939% |
| 2020-08-25 | 33.55 | 34.11 | 33.42 | 33.94 | +1.162% | 364,302 | +34.502% |
| 2020-08-24 | 32.96 | 33.78 | 32.83 | 33.55 | +2.474% | 212,269 | +36.066% |
| 2020-08-21 | 32.87 | 33.07 | 32.18 | 32.74 | -0.456% | 217,286 | +39.432% |
| 2020-08-20 | 32.40 | 33.21 | 32.31 | 32.89 | +0.489% | 278,653 | +38.796% |
| 2020-08-19 | 32.53 | 33.22 | 32.32 | 32.73 | +0.894% | 226,861 | +39.474% |
| 2020-08-18 | 32.27 | 32.84 | 32.14 | 32.44 | +0.496% | 257,876 | +40.721% |
| 2020-08-17 | 31.60 | 32.50 | 31.52 | 32.28 | +2.120% | 209,299 | +41.419% |
| 2020-08-14 | 31.20 | 31.96 | 30.73 | 31.61 | +0.509% | 208,316 | +44.416% |
| 2020-08-13 | 31.39 | 31.74 | 30.97 | 31.45 | +0.191% | 149,437 | +45.151% |
| 2020-08-12 | 31.46 | 31.73 | 31.21 | 31.39 | +0.674% | 206,528 | +45.428% |
| 2020-08-11 | 31.10 | 31.70 | 30.80 | 31.18 | +1.464% | 201,295 | +46.408% |
| 2020-08-10 | 31.38 | 31.70 | 30.61 | 30.73 | -2.040% | 419,869 | +48.552% |
| 2020-08-07 | 30.54 | 31.38 | 30.08 | 31.37 | +3.702% | 217,177 | +45.521% |
| 2020-08-06 | 28.27 | 31.68 | 26.90 | 30.25 | +10.200% | 277,783 | +50.909% |
| 2020-08-05 | 27.36 | 27.59 | 26.80 | 27.45 | +0.826% | 183,203 | +66.302% |
| 2020-08-04 | 26.76 | 27.27 | 26.64 | 27.23 | +1.852% | 142,581 | +67.677% |
| 2020-08-03 | 26.50 | 26.83 | 26.32 | 26.73 | +0.792% | 107,872 | +70.782% |
| 2020-07-31 | 26.28 | 26.55 | 26.02 | 26.52 | +0.038% | 243,745 | +72.134% |
| 2020-07-30 | 26.05 | 26.73 | 25.78 | 26.51 | +0.875% | 154,679 | +72.199% |
| 2020-07-29 | 25.91 | 26.40 | 25.72 | 26.28 | +1.428% | 193,948 | +73.706% |
| 2020-07-28 | 25.43 | 26.22 | 25.40 | 25.91 | +1.568% | 180,323 | +76.187% |
| 2020-07-27 | 25.97 | 25.97 | 25.29 | 25.51 | -1.922% | 125,460 | +78.949% |
| 2020-07-24 | 26.25 | 26.57 | 25.94 | 26.01 | -0.801% | 111,679 | +75.509% |
| 2020-07-23 | 26.29 | 26.45 | 25.96 | 26.22 | 0.000% | 192,039 | +74.104% |
| 2020-07-22 | 26.08 | 26.70 | 25.62 | 26.22 | -0.380% | 146,650 | +74.104% |
| 2020-07-21 | 25.39 | 26.76 | 25.14 | 26.32 | +4.424% | 176,381 | +73.442% |
| 2020-07-20 | 25.52 | 25.52 | 24.78 | 25.20 | -1.312% | 186,652 | +81.115% |
| 2020-07-17 | 25.66 | 25.98 | 25.36 | 25.54 | -1.046% | 179,963 | +78.739% |
| 2020-07-16 | 26.21 | 26.52 | 25.49 | 25.81 | -2.198% | 148,062 | +76.869% |
| 2020-07-15 | 25.51 | 26.58 | 25.46 | 26.39 | +5.602% | 225,322 | +72.982% |
| 2020-07-14 | 24.99 | 25.53 | 24.53 | 24.99 | +0.321% | 449,014 | +82.673% |
| 2020-07-13 | 25.18 | 25.73 | 24.19 | 24.91 | +0.121% | 136,747 | +83.260% |
| 2020-07-10 | 23.77 | 24.91 | 23.69 | 24.88 | +4.494% | 127,025 | +83.481% |
| 2020-07-09 | 23.78 | 24.11 | 23.30 | 23.81 | -0.084% | 226,032 | +91.726% |
| 2020-07-08 | 24.47 | 24.57 | 23.40 | 23.83 | -3.209% | 246,531 | +91.565% |
| 2020-07-07 | 24.71 | 24.83 | 24.42 | 24.62 | -1.520% | 211,411 | +85.418% |
| 2020-07-06 | 25.64 | 25.73 | 24.93 | 25.00 | -0.517% | 191,375 | +82.600% |
| 2020-07-02 | 25.36 | 25.64 | 24.77 | 25.13 | +0.520% | 227,986 | +81.655% |
| 2020-07-01 | 25.00 | 25.47 | 24.92 | 25.00 | +0.180% | 234,156 | +82.600% |
| 2020-06-30 | 24.76 | 25.14 | 24.58 | 24.95 | +0.706% | 410,523 | +82.929% |
| 2020-06-29 | 23.91 | 25.16 | 23.91 | 24.78 | +4.030% | 237,428 | +84.221% |
| 2020-06-26 | 24.17 | 24.55 | 23.80 | 23.82 | -2.096% | 515,399 | +91.646% |
| 2020-06-25 | 24.23 | 24.48 | 23.96 | 24.33 | -0.082% | 238,298 | +87.628% |
| 2020-06-24 | 24.42 | 24.52 | 23.82 | 24.35 | -1.596% | 236,355 | +87.474% |
| 2020-06-23 | 24.82 | 25.34 | 24.71 | 24.75 | +1.124% | 259,219 | +84.482% |
| 2020-06-22 | 24.59 | 24.59 | 23.75 | 24.47 | -1.171% | 210,433 | +86.555% |
| 2020-06-19 | 25.14 | 25.64 | 24.49 | 24.76 | -0.642% | 491,036 | +84.370% |
| 2020-06-18 | 24.88 | 25.32 | 24.74 | 24.92 | -0.776% | 185,629 | +83.186% |
| 2020-06-17 | 26.41 | 26.41 | 24.92 | 25.11 | -4.759% | 278,183 | +81.764% |
| 2020-06-16 | 26.64 | 26.65 | 25.99 | 26.37 | +3.737% | 186,572 | +73.113% |
| 2020-06-15 | 24.66 | 25.93 | 24.66 | 25.42 | -0.703% | 175,760 | +79.583% |
| 2020-06-12 | 26.79 | 26.96 | 24.83 | 25.60 | -2.028% | 267,340 | +78.320% |
| 2020-06-11 | 27.04 | 27.27 | 26.11 | 26.13 | -6.612% | 265,584 | +74.703% |
| 2020-06-10 | 28.32 | 28.52 | 27.73 | 27.98 | -1.201% | 156,641 | +63.152% |
| 2020-06-09 | 28.77 | 29.00 | 27.35 | 28.32 | -3.080% | 257,139 | +61.194% |
| 2020-06-08 | 28.64 | 29.68 | 28.64 | 29.22 | +3.105% | 309,145 | +56.229% |
| 2020-06-05 | 28.96 | 29.30 | 28.25 | 28.34 | +1.070% | 307,280 | +61.080% |
| 2020-06-04 | 27.66 | 28.56 | 27.41 | 28.04 | +0.466% | 366,351 | +62.803% |
| 2020-06-03 | 27.59 | 28.43 | 27.39 | 27.91 | +2.686% | 177,434 | +63.561% |
| 2020-06-02 | 27.21 | 27.55 | 26.69 | 27.18 | +0.110% | 357,582 | +67.954% |
| 2020-06-01 | 28.13 | 28.30 | 27.09 | 27.15 | -2.966% | 216,545 | +68.140% |
| 2020-05-29 | 27.45 | 28.11 | 27.03 | 27.98 | +0.902% | 427,169 | +63.152% |
| 2020-05-28 | 28.88 | 28.93 | 27.59 | 27.73 | -3.245% | 254,872 | +64.623% |
| 2020-05-27 | 27.56 | 28.68 | 27.45 | 28.66 | +5.678% | 249,497 | +59.281% |
| 2020-05-26 | 26.22 | 27.64 | 26.01 | 27.12 | +5.979% | 267,484 | +68.326% |
| 2020-05-22 | 25.78 | 25.87 | 25.13 | 25.59 | -0.389% | 144,507 | +78.390% |
| 2020-05-21 | 25.80 | 25.95 | 25.14 | 25.69 | -1.268% | 213,625 | +77.696% |
| 2020-05-20 | 26.50 | 26.57 | 25.76 | 26.02 | +1.363% | 227,827 | +75.442% |
| 2020-05-19 | 26.32 | 26.64 | 25.63 | 25.67 | -2.210% | 466,869 | +77.834% |
| 2020-05-18 | 25.23 | 26.53 | 25.06 | 26.25 | +6.707% | 574,813 | +73.905% |
| 2020-05-15 | 23.40 | 24.79 | 23.22 | 24.60 | +5.308% | 279,027 | +85.569% |
| 2020-05-14 | 23.39 | 23.70 | 22.95 | 23.36 | -1.642% | 364,582 | +95.420% |
| 2020-05-13 | 24.43 | 24.48 | 23.06 | 23.75 | -2.783% | 362,634 | +92.211% |
| 2020-05-12 | 25.12 | 25.62 | 24.33 | 24.43 | -2.084% | 335,752 | +86.860% |
| 2020-05-11 | 26.94 | 27.36 | 24.93 | 24.95 | -8.942% | 825,615 | +82.966% |
| 2020-05-08 | 26.38 | 27.54 | 25.74 | 27.40 | +5.955% | 362,488 | +66.606% |
| 2020-05-07 | 27.05 | 27.21 | 24.54 | 25.86 | -3.146% | 504,033 | +76.527% |
| 2020-05-06 | 27.39 | 28.66 | 26.66 | 26.70 | -1.946% | 300,396 | +70.974% |
| 2020-05-05 | 29.17 | 29.22 | 27.20 | 27.23 | -5.844% | 289,634 | +67.646% |
| 2020-05-04 | 28.18 | 29.10 | 27.58 | 28.92 | +2.626% | 365,385 | +57.849% |
| 2020-05-01 | 28.08 | 30.02 | 27.67 | 28.18 | -1.949% | 308,684 | +61.994% |
| 2020-04-30 | 29.28 | 29.28 | 28.31 | 28.74 | -2.840% | 351,588 | +58.838% |
| 2020-04-29 | 30.10 | 30.37 | 29.29 | 29.58 | +1.197% | 391,525 | +54.327% |
| 2020-04-28 | 29.50 | 29.98 | 29.15 | 29.23 | +0.897% | 236,860 | +56.175% |
| 2020-04-27 | 28.23 | 29.48 | 28.16 | 28.97 | +3.910% | 214,466 | +57.577% |
| 2020-04-24 | 27.93 | 28.23 | 27.64 | 27.88 | -0.286% | 160,374 | +63.737% |
| 2020-04-23 | 28.06 | 28.75 | 27.84 | 27.96 | -0.214% | 228,144 | +63.269% |
| 2020-04-22 | 27.93 | 28.33 | 27.44 | 28.02 | +2.525% | 193,614 | +62.919% |
| 2020-04-21 | 26.89 | 27.77 | 26.40 | 27.33 | -0.510% | 256,812 | +67.033% |
| 2020-04-20 | 27.51 | 27.83 | 27.03 | 27.47 | -1.753% | 192,307 | +66.181% |
| 2020-04-17 | 27.77 | 28.14 | 27.55 | 27.96 | +3.517% | 190,365 | +63.269% |
| 2020-04-16 | 27.32 | 27.62 | 26.08 | 27.01 | -0.185% | 344,675 | +69.011% |
| 2020-04-15 | 26.76 | 27.37 | 26.16 | 27.06 | -1.421% | 356,098 | +68.699% |
| 2020-04-14 | 27.87 | 28.74 | 26.02 | 27.45 | -5.929% | 439,028 | +66.302% |
| 2020-04-13 | 29.53 | 29.70 | 28.58 | 29.18 | -1.552% | 323,125 | +56.443% |
| 2020-04-09 | 28.79 | 29.75 | 28.49 | 29.64 | +4.883% | 270,686 | +54.015% |
| 2020-04-08 | 27.78 | 28.93 | 27.70 | 28.26 | +2.951% | 246,564 | +61.536% |
| 2020-04-07 | 28.56 | 28.80 | 27.01 | 27.45 | -2.417% | 395,292 | +66.302% |
| 2020-04-06 | 26.75 | 28.53 | 26.12 | 28.13 | +8.151% | 439,367 | +62.282% |
| 2020-04-03 | 26.59 | 27.12 | 24.89 | 26.01 | -2.839% | 375,369 | +75.509% |
| 2020-04-02 | 25.79 | 27.02 | 25.32 | 26.77 | +3.279% | 271,724 | +70.527% |
| 2020-04-01 | 27.70 | 28.43 | 25.59 | 25.92 | -9.275% | 392,269 | +76.119% |
| 2020-03-31 | 27.10 | 28.99 | 27.05 | 28.57 | +4.042% | 364,973 | +59.783% |
| 2020-03-30 | 26.77 | 27.63 | 26.72 | 27.46 | +3.623% | 275,483 | +66.242% |
| 2020-03-27 | 26.27 | 27.48 | 25.80 | 26.50 | -1.230% | 370,885 | +72.264% |
| 2020-03-26 | 24.12 | 27.13 | 24.08 | 26.83 | +11.606% | 364,883 | +70.145% |
| 2020-03-25 | 26.53 | 26.87 | 22.53 | 24.04 | -9.658% | 373,368 | +89.892% |
| 2020-03-24 | 25.95 | 26.69 | 24.73 | 26.61 | +6.782% | 553,432 | +71.552% |
| 2020-03-23 | 23.21 | 25.10 | 23.03 | 24.92 | +9.250% | 460,652 | +83.186% |
| 2020-03-20 | 22.34 | 24.30 | 22.03 | 22.81 | +1.876% | 515,841 | +100.132% |
| 2020-03-19 | 22.35 | 24.21 | 20.93 | 22.39 | +0.359% | 490,303 | +103.886% |
| 2020-03-18 | 23.51 | 24.66 | 22.00 | 22.31 | -8.753% | 425,641 | +104.617% |
| 2020-03-17 | 22.21 | 24.75 | 21.90 | 24.45 | 0.000% | 854,665 | +86.708% |