Dark

CSOD
Cornerstone OnDemand, Inc.
stock NASDAQ

Inactive

Oct 14, 2021

57.49USD+0.017%(+0.01)3,742,462

Pre-market

0.00USD-100.000%(-57.48)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-14	57.4900	57.5100	57.4800	57.4900	+0.017%	3,742,462	0.000%
2021-10-13	57.4300	57.4900	57.4300	57.4800	+0.087%	1,631,924	+0.017%
2021-10-12	57.4300	57.4500	57.4200	57.4300	+0.017%	1,286,302	+0.104%
2021-10-11	57.4000	57.4550	57.4000	57.4200	+0.017%	1,288,015	+0.122%
2021-10-08	57.4100	57.4400	57.3950	57.4100	+0.070%	1,447,609	+0.139%
2021-10-07	57.3900	57.4000	57.3500	57.3700	0.000%	724,729	+0.209%
2021-10-06	57.3500	57.3900	57.3300	57.3700	+0.070%	716,688	+0.209%
2021-10-05	57.2900	57.3600	57.2700	57.3300	+0.070%	1,284,954	+0.279%
2021-10-04	57.2600	57.2950	57.2500	57.2900	+0.035%	601,391	+0.349%
2021-10-01	57.2600	57.3600	57.2500	57.2700	+0.017%	661,608	+0.384%
2021-09-30	57.2500	57.3200	57.2200	57.2600	+0.017%	1,468,662	+0.402%
2021-09-29	57.2500	57.2750	57.2250	57.2500	+0.035%	701,680	+0.419%
2021-09-28	57.2200	57.2900	57.2100	57.2300	+0.070%	1,280,746	+0.454%
2021-09-27	57.2800	57.2900	57.1900	57.1900	-0.140%	1,028,028	+0.525%
2021-09-24	57.3300	57.3600	57.2700	57.2700	-0.070%	807,880	+0.384%
2021-09-23	57.3200	57.3900	57.3000	57.3100	-0.017%	548,599	+0.314%
2021-09-22	57.2800	57.3600	57.2500	57.3200	+0.087%	1,251,220	+0.297%
2021-09-21	57.2500	57.3000	57.1800	57.2700	+0.017%	2,088,710	+0.384%
2021-09-20	57.1100	57.3100	57.0800	57.2600	+0.192%	1,822,843	+0.402%
2021-09-17	57.2400	57.2900	57.1100	57.1500	-0.122%	1,914,744	+0.595%
2021-09-16	57.2000	57.2500	57.2000	57.2200	0.000%	904,730	+0.472%
2021-09-15	57.2400	57.2900	57.2000	57.2200	-0.052%	2,064,389	+0.472%
2021-09-14	57.2500	57.2900	57.2200	57.2500	+0.070%	1,044,779	+0.419%
2021-09-13	57.2000	57.2900	57.1800	57.2100	+0.017%	1,551,517	+0.489%
2021-09-10	57.1400	57.2000	57.1100	57.2000	+0.210%	717,475	+0.507%
2021-09-09	57.1400	57.1800	57.0600	57.0800	-0.192%	880,693	+0.718%
2021-09-08	57.0200	57.1950	56.9700	57.1900	+0.263%	634,553	+0.525%
2021-09-07	57.1500	57.2000	56.9900	57.0400	-0.140%	634,294	+0.789%
2021-09-03	57.1200	57.2900	57.1200	57.1200	+0.018%	791,916	+0.648%
2021-09-02	57.1800	57.4300	57.0800	57.1100	-0.175%	1,760,583	+0.665%
2021-09-01	57.2350	57.2400	57.0800	57.2100	-0.157%	951,577	+0.489%
2021-08-31	57.0400	57.5000	56.9600	57.3000	+0.562%	1,440,849	+0.332%
2021-08-30	56.9300	57.0200	56.9100	56.9800	+0.141%	1,729,541	+0.895%
2021-08-27	56.8900	56.9800	56.8500	56.9000	+0.053%	1,330,364	+1.037%
2021-08-26	56.8500	56.9200	56.7800	56.8700	+0.070%	2,308,877	+1.090%
2021-08-25	56.7600	56.9300	56.7600	56.8300	-0.088%	1,445,306	+1.161%
2021-08-24	56.7300	56.9300	56.7300	56.8800	+0.176%	2,251,869	+1.072%
2021-08-23	56.7000	56.8650	56.6500	56.7800	+0.229%	1,173,220	+1.250%
2021-08-20	56.6500	56.7500	56.6000	56.6500	-0.035%	1,389,899	+1.483%
2021-08-19	56.6000	56.8800	56.6000	56.6700	+0.106%	1,957,746	+1.447%
2021-08-18	56.6600	56.7200	56.5300	56.6100	-0.124%	2,103,849	+1.554%
2021-08-17	56.6500	56.7300	56.6000	56.6800	+0.053%	1,799,905	+1.429%
2021-08-16	56.6400	56.7100	56.6250	56.6500	+0.009%	1,390,009	+1.483%
2021-08-13	56.7600	56.7600	56.6100	56.6450	-0.132%	950,937	+1.492%
2021-08-12	56.7500	56.7800	56.6200	56.7200	-0.070%	1,286,527	+1.358%
2021-08-11	56.6495	56.7800	56.5500	56.7600	+0.336%	2,227,327	+1.286%
2021-08-10	56.7300	56.7800	56.5200	56.5700	+0.035%	2,170,731	+1.626%
2021-08-09	56.6400	56.6900	56.4700	56.5500	-0.194%	2,926,378	+1.662%
2021-08-06	56.8500	57.0000	56.1700	56.6600	+13.502%	7,443,355	+1.465%
2021-08-05	49.3500	50.3800	49.2600	49.9200	+1.032%	347,856	+15.164%
2021-08-04	49.3000	49.5000	48.6400	49.4100	+1.292%	238,290	+16.353%
2021-08-03	48.8500	49.0500	48.0000	48.7800	+0.144%	185,748	+17.856%
2021-08-02	48.0500	48.7900	47.8900	48.7100	+1.606%	312,309	+18.025%
2021-07-30	47.8200	48.7100	47.6300	47.9400	-0.291%	315,314	+19.921%
2021-07-29	48.2000	48.8200	47.9700	48.0800	-0.166%	330,226	+19.572%
2021-07-28	47.5700	48.4250	47.4400	48.1600	+1.432%	363,575	+19.373%
2021-07-27	48.2200	48.2700	46.7600	47.4800	-2.002%	378,804	+21.083%
2021-07-26	49.1300	49.2750	48.3700	48.4500	-0.961%	328,004	+18.658%
2021-07-23	49.1100	49.3900	48.6400	48.9200	+0.102%	354,750	+17.518%
2021-07-22	49.5000	49.9000	48.8300	48.8700	-1.630%	362,392	+17.639%
2021-07-21	49.7700	50.1600	49.4300	49.6800	-0.241%	534,148	+15.721%
2021-07-20	49.6200	50.5300	49.2600	49.8000	+1.117%	699,292	+15.442%
2021-07-19	49.1600	49.7600	48.0100	49.2500	-0.985%	471,050	+16.731%
2021-07-16	50.5600	50.5900	49.6800	49.7400	-0.659%	354,090	+15.581%
2021-07-15	50.6500	50.6500	49.5118	50.0700	-1.087%	246,272	+14.819%
2021-07-14	51.4800	51.7600	50.2900	50.6200	-1.498%	236,237	+13.572%
2021-07-13	51.9950	52.1500	51.2350	51.3900	-0.983%	174,083	+11.870%
2021-07-12	51.7800	51.9300	51.2600	51.9000	+0.406%	205,458	+10.771%
2021-07-09	51.6900	51.8450	51.2700	51.6900	+0.136%	182,318	+11.221%
2021-07-08	51.1300	51.7200	50.4800	51.6200	-0.492%	388,077	+11.372%
2021-07-07	52.7350	52.7350	51.3900	51.8750	-1.002%	482,021	+10.824%
2021-07-06	52.3100	52.8500	51.9300	52.4000	+0.460%	347,145	+9.714%
2021-07-02	51.9700	52.3200	51.8000	52.1600	+0.385%	230,000	+10.219%
2021-07-01	51.4000	52.0850	51.2800	51.9600	+0.737%	374,876	+10.643%
2021-06-30	53.2800	53.2800	51.4900	51.5800	-2.771%	775,736	+11.458%
2021-06-29	52.7700	53.1300	52.2300	53.0500	+0.512%	233,234	+8.369%
2021-06-28	52.5700	52.9100	51.9800	52.7800	+0.706%	296,396	+8.924%
2021-06-25	52.0000	52.5600	51.6100	52.4100	+1.256%	679,122	+9.693%
2021-06-24	51.8300	51.8800	51.0000	51.7600	+0.877%	228,342	+11.070%
2021-06-23	51.3800	51.6700	51.0700	51.3100	+0.078%	216,745	+12.044%
2021-06-22	51.1500	51.3600	50.8200	51.2700	+0.059%	235,066	+12.132%
2021-06-21	51.2600	51.4900	50.5100	51.2400	+0.451%	200,483	+12.198%
2021-06-18	50.6100	51.1900	50.4600	51.0100	+0.039%	557,101	+12.703%
2021-06-17	50.7200	51.6300	50.3600	50.9900	+0.572%	262,277	+12.748%
2021-06-16	50.4000	50.9600	50.2200	50.7000	+0.496%	234,939	+13.393%
2021-06-15	51.0600	51.1000	50.2050	50.4500	-1.272%	290,556	+13.954%
2021-06-14	50.8900	51.4300	50.8700	51.1000	+0.275%	284,143	+12.505%
2021-06-11	50.7800	51.1500	50.2600	50.9600	+0.275%	239,273	+12.814%
2021-06-10	50.5000	50.9600	50.3285	50.8200	+0.079%	206,075	+13.125%
2021-06-09	50.6500	51.0400	50.5360	50.7800	+0.257%	297,080	+13.214%
2021-06-08	49.6700	50.8200	49.6301	50.6500	+2.510%	346,939	+13.504%
2021-06-07	48.2100	49.4500	48.0900	49.4100	+1.876%	308,198	+16.353%
2021-06-04	47.0000	48.5500	47.0000	48.5000	+3.389%	501,485	+18.536%
2021-06-03	46.4700	46.9600	46.2300	46.9100	+0.235%	475,336	+22.554%
2021-06-02	44.0000	47.1400	43.8600	46.8000	+6.460%	1,124,594	+22.842%
2021-06-01	44.0300	44.1300	43.2700	43.9600	-0.023%	570,476	+30.778%
2021-05-28	44.3600	44.4200	43.8300	43.9700	-0.182%	187,676	+30.748%
2021-05-27	44.2000	44.7200	43.9000	44.0500	-0.474%	336,476	+30.511%
2021-05-26	44.2200	44.6200	44.1800	44.2600	+0.820%	277,994	+29.892%
2021-05-25	44.7700	45.0000	43.8800	43.9000	-1.987%	245,778	+30.957%
2021-05-24	44.4800	45.0700	44.3300	44.7900	+0.720%	152,310	+28.355%
2021-05-21	45.3800	45.4809	44.4700	44.4700	-1.506%	246,713	+29.278%
2021-05-20	45.2000	45.7400	44.6050	45.1500	+0.445%	438,516	+27.331%
2021-05-19	43.7500	45.0000	43.4600	44.9500	+1.628%	617,780	+27.898%
2021-05-18	43.7000	44.8300	43.5200	44.2300	+1.515%	460,340	+29.980%
2021-05-17	42.7700	43.5800	42.2200	43.5700	+1.633%	617,992	+31.949%
2021-05-14	42.4100	43.1900	42.2900	42.8700	+1.660%	433,293	+34.103%
2021-05-13	41.9900	42.6300	41.0450	42.1700	+0.958%	499,763	+36.329%
2021-05-12	42.1100	42.1100	40.9050	41.7700	-1.509%	574,433	+37.635%
2021-05-11	41.1200	42.4800	40.7350	42.4100	+1.072%	435,752	+35.558%
2021-05-10	41.9900	42.2500	41.2533	41.9600	-0.686%	472,601	+37.011%
2021-05-07	42.0100	43.4600	41.4550	42.2500	+0.787%	654,208	+36.071%
2021-05-06	42.9200	43.1000	41.1200	41.9200	-2.398%	398,458	+37.142%
2021-05-05	43.2100	43.4000	42.6100	42.9500	+0.280%	289,394	+33.853%
2021-05-04	43.5000	43.9550	42.1500	42.8300	-2.460%	332,616	+34.228%
2021-05-03	44.5700	44.7800	43.5600	43.9100	-0.802%	455,017	+30.927%
2021-04-30	44.3700	44.7500	43.9000	44.2650	-1.216%	481,219	+29.877%
2021-04-29	45.3100	45.6200	44.6800	44.8100	-0.819%	444,357	+28.297%
2021-04-28	44.6200	45.5300	44.5700	45.1800	+0.961%	228,304	+27.247%
2021-04-27	44.4600	44.9400	44.3073	44.7500	+0.404%	282,716	+28.469%
2021-04-26	44.4500	44.7700	44.0200	44.5700	+0.090%	209,319	+28.988%
2021-04-23	43.9100	44.6800	43.7000	44.5300	+1.412%	156,185	+29.104%
2021-04-22	44.3500	45.2200	43.8500	43.9100	-1.059%	231,614	+30.927%
2021-04-21	43.8100	44.8000	43.7800	44.3800	+0.498%	223,947	+29.540%
2021-04-20	44.7200	45.0900	43.9202	44.1600	-2.106%	275,051	+30.186%
2021-04-19	45.5100	46.2350	44.7500	45.1100	-1.528%	201,601	+27.444%
2021-04-16	46.5200	46.9100	44.3900	45.8100	-2.241%	158,316	+25.497%
2021-04-15	45.8100	46.8700	45.8100	46.8600	+2.471%	210,793	+22.685%
2021-04-14	45.5100	46.7050	45.4800	45.7300	+0.329%	160,982	+25.716%
2021-04-13	45.4400	46.1650	44.9900	45.5800	+1.199%	250,884	+26.130%
2021-04-12	45.0200	45.5400	44.3300	45.0400	+0.156%	186,040	+27.642%
2021-04-09	45.1900	45.1900	44.3300	44.9700	-0.597%	164,950	+27.841%
2021-04-08	44.4500	45.2800	44.4100	45.2400	+1.777%	207,200	+27.078%
2021-04-07	45.4200	45.9100	44.0700	44.4500	-2.093%	260,438	+29.336%
2021-04-06	44.4400	45.5000	44.1800	45.4000	+2.645%	238,740	+26.630%
2021-04-05	44.9200	44.9500	43.8800	44.2300	-1.074%	214,933	+29.980%
2021-04-01	43.8400	45.4800	43.8400	44.7100	+2.593%	307,593	+28.584%
2021-03-31	42.3900	43.8200	42.3900	43.5800	+2.807%	453,773	+31.918%
2021-03-30	42.6200	42.8700	41.7600	42.3900	-1.120%	355,695	+35.622%
2021-03-29	43.5200	43.9300	42.5800	42.8700	-2.413%	370,060	+34.103%
2021-03-26	43.5100	44.1900	42.8600	43.9300	+1.035%	321,830	+30.867%
2021-03-25	42.6500	43.6700	42.0800	43.4800	+0.578%	541,816	+32.222%
2021-03-24	45.3600	45.5900	43.2200	43.2300	-3.826%	304,307	+32.986%
2021-03-23	44.5800	45.8700	44.1000	44.9500	+0.223%	714,132	+27.898%
2021-03-22	45.5300	46.1000	44.7800	44.8500	-0.730%	528,343	+28.183%
2021-03-19	44.9100	45.8450	44.1200	45.1800	+0.133%	2,378,094	+27.247%
2021-03-18	46.1200	46.7100	44.7800	45.1200	-3.176%	674,992	+27.416%
2021-03-17	47.0100	47.3800	46.2000	46.6000	-1.146%	560,083	+23.369%
2021-03-16	48.6700	48.8500	47.0700	47.1400	-3.263%	530,740	+21.956%
2021-03-15	50.1500	50.3093	46.7200	48.7300	-3.924%	987,801	+17.977%
2021-03-12	50.3600	50.8400	49.6600	50.7200	+0.386%	481,912	+13.348%
2021-03-11	49.1000	50.8900	49.0800	50.5250	+3.918%	376,642	+13.785%
2021-03-10	49.0000	49.7400	48.1200	48.6200	+0.351%	300,411	+18.244%
2021-03-09	48.4300	49.5300	48.0200	48.4500	+2.000%	443,012	+18.658%
2021-03-08	47.3800	48.8700	47.0800	47.5000	-0.607%	434,149	+21.032%
2021-03-05	48.0200	48.1237	45.9100	47.7900	+0.231%	400,682	+20.297%
2021-03-04	49.0500	50.0200	47.4600	47.6800	-2.395%	745,704	+20.575%
2021-03-03	51.1800	51.5300	48.4000	48.8500	-4.998%	769,265	+17.687%
2021-03-02	52.7300	52.7300	51.1500	51.4200	-2.281%	400,870	+11.805%
2021-03-01	51.3500	53.0900	51.1200	52.6200	+4.157%	418,215	+9.255%
2021-02-26	51.7300	51.8700	50.1900	50.5200	-2.112%	460,184	+13.797%
2021-02-25	52.2700	53.1100	51.0500	51.6100	-1.761%	460,521	+11.393%
2021-02-24	52.8100	53.1500	52.0100	52.5350	-0.596%	389,126	+9.432%
2021-02-23	52.2400	53.2700	50.8201	52.8500	-0.132%	559,077	+8.780%
2021-02-22	50.9500	53.7250	50.7650	52.9200	+2.538%	584,576	+8.636%
2021-02-19	52.7500	54.0400	51.2300	51.6100	-1.695%	709,215	+11.393%
2021-02-18	54.0000	54.9900	52.2500	52.5000	-4.857%	1,031,837	+9.505%
2021-02-17	53.4500	55.5000	52.1500	55.1800	+19.282%	2,611,305	+4.186%
2021-02-16	48.0000	48.1600	46.1600	46.2600	-2.426%	434,669	+24.276%
2021-02-12	46.8900	47.5200	46.6075	47.4100	+1.347%	278,671	+21.261%
2021-02-11	46.9500	47.1500	46.1100	46.7800	-0.341%	362,401	+22.894%
2021-02-10	47.0200	47.8200	46.4100	46.9400	-0.530%	447,786	+22.476%
2021-02-09	45.6100	47.2450	45.6100	47.1900	+3.057%	592,154	+21.827%
2021-02-08	45.8500	46.0000	45.0500	45.7900	-0.174%	258,739	+25.551%
2021-02-05	46.0500	46.7700	45.5300	45.8700	-0.174%	250,344	+25.332%
2021-02-04	44.5000	46.3200	44.3200	45.9500	+4.195%	526,097	+25.114%
2021-02-03	43.5700	44.2150	43.1900	44.1000	+1.054%	354,547	+30.363%
2021-02-02	42.7450	43.8700	42.6700	43.6400	+2.441%	385,161	+31.737%
2021-02-01	41.2500	42.6100	40.9400	42.6000	+4.156%	323,161	+34.953%
2021-01-29	41.5800	41.5900	40.6500	40.9000	-2.012%	269,309	+40.562%
2021-01-28	42.2300	42.2300	41.4600	41.7400	-0.382%	326,516	+37.734%
2021-01-27	42.5300	43.2500	41.7600	41.9000	-2.942%	571,861	+37.208%
2021-01-26	43.7200	43.7300	43.0100	43.1700	-0.553%	313,799	+33.171%
2021-01-25	43.3100	43.5000	42.4700	43.4100	+0.277%	284,494	+32.435%
2021-01-22	42.7600	43.4100	42.4600	43.2900	+0.733%	406,599	+32.802%
2021-01-21	43.3200	43.3400	42.6400	42.9750	-0.567%	234,582	+33.775%
2021-01-20	43.2200	43.3400	42.4700	43.2200	+1.147%	260,088	+33.017%
2021-01-19	43.7000	43.8200	42.4700	42.7300	-1.566%	239,343	+34.542%
2021-01-15	42.6600	43.5400	42.5300	43.4100	+1.591%	319,725	+32.435%
2021-01-14	42.3300	42.8000	42.0900	42.7300	+1.665%	286,975	+34.542%
2021-01-13	42.5100	42.9500	41.9250	42.0300	-1.477%	293,897	+36.783%
2021-01-12	42.2500	43.0000	41.7000	42.6600	+1.378%	329,914	+34.763%
2021-01-11	42.8000	43.2250	41.8300	42.0800	-2.660%	314,240	+36.621%
2021-01-08	43.5100	44.0100	42.8700	43.2300	-0.231%	280,582	+32.986%
2021-01-07	43.1200	43.4600	42.9300	43.3300	+0.932%	195,498	+32.679%
2021-01-06	42.3800	43.2400	42.0000	42.9300	+0.917%	334,830	+33.916%
2021-01-05	42.3300	43.4107	42.0500	42.5400	+0.307%	323,513	+35.143%
2021-01-04	44.1700	44.4300	41.4600	42.4100	-3.701%	597,511	+35.558%
2020-12-31	44.7300	44.7950	43.8600	44.0400	-1.233%	306,642	+30.540%
2020-12-30	43.9900	44.7100	43.9450	44.5900	+1.433%	210,816	+28.930%
2020-12-29	44.9000	44.9800	43.3800	43.9600	-1.655%	351,703	+30.778%
2020-12-28	45.8400	45.8400	44.6600	44.7000	-2.017%	347,590	+28.613%
2020-12-24	46.0600	46.0600	45.4100	45.6200	-0.197%	87,706	+26.019%
2020-12-23	46.3600	46.8200	45.6500	45.7100	-1.487%	232,983	+25.771%
2020-12-22	44.8100	46.6600	44.7300	46.4000	+3.664%	463,408	+23.901%
2020-12-21	44.8100	45.2900	44.5200	44.7600	-1.279%	598,745	+28.441%
2020-12-18	45.5000	45.7900	44.9400	45.3400	-0.395%	1,205,545	+26.798%
2020-12-17	44.8400	45.6500	44.6600	45.5200	+1.971%	544,441	+26.296%
2020-12-16	44.7500	44.7900	44.2600	44.6400	+0.112%	329,480	+28.786%
2020-12-15	44.4200	44.7500	44.0100	44.5900	+0.292%	431,672	+28.930%
2020-12-14	44.0300	45.1400	43.8500	44.4600	+1.022%	721,363	+29.307%
2020-12-11	43.4100	44.1800	43.2000	44.0100	+0.755%	514,557	+30.629%
2020-12-10	43.0100	43.9100	42.5400	43.6800	+0.784%	408,751	+31.616%
2020-12-09	44.7400	44.7400	43.2400	43.3400	-2.977%	292,668	+32.649%
2020-12-08	43.9700	44.7700	43.9700	44.6700	+1.086%	521,440	+28.699%
2020-12-07	44.4000	45.0000	44.0000	44.1900	-0.585%	452,467	+30.097%
2020-12-04	44.5900	45.2000	44.3401	44.4500	+0.225%	726,960	+29.336%
2020-12-03	44.8800	45.0000	44.2200	44.3500	-0.672%	254,539	+29.628%
2020-12-02	44.0100	44.7400	43.6200	44.6500	+0.722%	267,722	+28.757%
2020-12-01	44.6500	44.7500	43.8100	44.3300	+0.408%	564,480	+29.686%
2020-11-30	44.7800	44.9200	43.9000	44.1500	-1.495%	403,132	+30.215%
2020-11-27	43.9600	44.8500	43.5600	44.8200	+2.235%	254,244	+28.269%
2020-11-25	43.6100	44.0700	43.3200	43.8400	+0.389%	196,008	+31.136%
2020-11-24	44.0500	44.3000	43.3000	43.6700	-0.251%	439,927	+31.646%
2020-11-23	43.2000	43.9500	42.9500	43.7800	+1.814%	343,899	+31.316%
2020-11-20	42.6000	43.2500	42.2800	43.0000	+0.116%	325,534	+33.698%
2020-11-19	42.1900	42.9900	41.6900	42.9500	+1.971%	364,325	+33.853%
2020-11-18	42.3000	42.7300	41.7600	42.1200	+0.166%	415,398	+36.491%
2020-11-17	40.9800	42.2600	40.6200	42.0500	+2.063%	885,357	+36.718%
2020-11-16	40.9500	41.8400	40.6000	41.2000	+0.733%	492,473	+39.539%
2020-11-13	40.0100	41.2100	40.0100	40.9000	+2.661%	961,327	+40.562%
2020-11-12	40.2000	40.7400	39.6200	39.8400	-0.920%	241,311	+44.302%
2020-11-11	41.3300	41.5000	40.0900	40.2100	-2.022%	638,560	+42.974%
2020-11-10	42.5000	42.5000	40.7300	41.0400	-3.413%	627,199	+40.083%
2020-11-09	42.7500	43.3900	41.4900	42.4900	+2.583%	783,294	+35.302%
2020-11-06	44.5900	44.5900	41.0200	41.4200	-0.121%	774,794	+38.798%
2020-11-05	40.4800	41.4700	40.2600	41.4700	+3.623%	367,669	+38.630%
2020-11-04	39.3100	40.5900	39.1000	40.0200	+2.773%	413,613	+43.653%
2020-11-03	38.3000	39.2400	38.2700	38.9400	+3.070%	346,303	+47.637%
2020-11-02	38.2400	38.9300	37.2100	37.7800	-0.553%	327,908	+52.170%
2020-10-30	38.2500	38.4000	36.7100	37.9900	-1.171%	544,699	+51.329%
2020-10-29	37.6400	38.6400	37.4700	38.4400	+2.153%	369,252	+49.558%
2020-10-28	38.3500	38.3600	37.1700	37.6300	-2.890%	406,114	+52.777%
2020-10-27	39.0000	39.2400	38.6200	38.7500	+0.780%	351,826	+48.361%
2020-10-26	38.5800	39.1500	37.8800	38.4500	-1.988%	409,585	+49.519%
2020-10-23	38.9400	39.2700	38.2800	39.2300	+1.790%	233,683	+46.546%
2020-10-22	38.3200	38.7100	37.4200	38.5400	+0.890%	242,092	+49.170%
2020-10-21	37.7800	38.4500	37.6000	38.2000	+1.569%	393,278	+50.497%
2020-10-20	37.4000	37.8000	37.0500	37.6100	+1.102%	430,229	+52.858%
2020-10-19	38.1800	38.5900	37.0900	37.2000	-2.028%	412,479	+54.543%
2020-10-16	37.0200	38.0900	36.9900	37.9700	+2.649%	458,679	+51.409%
2020-10-15	36.6800	37.1300	36.4900	36.9900	-0.457%	245,512	+55.420%
2020-10-14	37.4100	37.4900	36.7800	37.1600	-0.509%	318,229	+54.709%
2020-10-13	37.4300	37.5600	37.0600	37.3500	-0.665%	226,800	+53.922%
2020-10-12	37.5700	37.7800	37.1300	37.6000	+0.160%	391,903	+52.899%
2020-10-09	37.7200	38.0500	37.2700	37.5400	-0.635%	437,648	+53.143%
2020-10-08	38.1600	38.4300	37.4800	37.7800	0.000%	408,154	+52.170%
2020-10-07	38.0500	38.2200	37.2700	37.7800	-0.132%	371,642	+52.170%
2020-10-06	37.4900	38.5100	37.4500	37.8300	+1.830%	608,585	+51.969%
2020-10-05	37.1400	37.4800	36.8800	37.1500	+0.378%	372,445	+54.751%
2020-10-02	36.4500	37.2600	36.1900	37.0100	-0.216%	354,202	+55.336%
2020-10-01	36.5800	37.1700	35.8200	37.0900	+2.008%	633,960	+55.001%
2020-09-30	35.1400	36.7900	35.1400	36.3600	+3.619%	840,521	+58.113%
2020-09-29	35.2000	35.6300	34.5000	35.0900	-0.312%	352,744	+63.836%
2020-09-28	34.9300	35.4800	34.8700	35.2000	+2.088%	368,337	+63.324%
2020-09-25	33.6200	34.5500	33.5600	34.4800	+1.831%	386,320	+66.734%
2020-09-24	33.8000	34.1200	32.9900	33.8600	-0.030%	780,886	+69.787%
2020-09-23	34.7000	34.9700	33.8700	33.8700	-2.336%	802,271	+69.737%
2020-09-22	34.7700	35.1300	34.1900	34.6800	+0.434%	452,273	+65.773%
2020-09-21	33.8200	34.5300	33.5000	34.5300	-0.087%	537,412	+66.493%
2020-09-18	35.0700	35.0700	33.9800	34.5600	-0.775%	1,261,409	+66.348%
2020-09-17	34.9600	35.2500	34.6200	34.8300	-1.610%	915,933	+65.059%
2020-09-16	35.3600	35.9400	35.3200	35.4000	+0.028%	433,421	+62.401%
2020-09-15	35.5300	36.0200	35.0300	35.3900	-0.056%	576,783	+62.447%
2020-09-14	35.0500	35.7100	34.6800	35.4100	+2.400%	471,225	+62.355%
2020-09-11	35.2400	35.2400	34.1000	34.5800	-1.228%	645,053	+66.252%
2020-09-10	35.0000	35.7500	34.6900	35.0100	+1.039%	683,550	+64.210%
2020-09-09	35.0800	35.2400	34.4200	34.6500	-0.345%	874,163	+65.916%
2020-09-08	34.2700	35.2300	34.0000	34.7700	-1.053%	689,413	+65.344%
2020-09-04	34.9500	35.3900	34.0000	35.1400	+0.977%	756,495	+63.603%
2020-09-03	35.7100	35.8200	34.5800	34.8000	-3.118%	860,923	+65.201%
2020-09-02	36.0000	36.0600	35.3500	35.9200	-0.194%	590,790	+60.050%
2020-09-01	35.3200	36.0100	35.0900	35.9900	+2.041%	764,833	+59.739%
2020-08-31	36.0900	36.2600	34.9400	35.2700	-2.461%	688,701	+63.000%
2020-08-28	35.3000	36.8300	35.1400	36.1600	+4.328%	632,436	+58.988%
2020-08-27	35.1200	35.1200	34.4300	34.6600	-0.288%	458,589	+65.868%
2020-08-26	34.9800	35.6000	34.5400	34.7600	-0.287%	456,270	+65.391%
2020-08-25	35.0700	35.1300	34.4400	34.8600	-0.542%	614,490	+64.917%
2020-08-24	35.5700	35.7500	35.0000	35.0500	-1.490%	548,447	+64.023%
2020-08-21	36.6600	36.6600	35.5500	35.5800	-3.184%	402,887	+61.580%
2020-08-20	36.5200	36.9400	36.2400	36.7500	-0.109%	327,679	+56.435%
2020-08-19	37.0000	37.2700	36.5100	36.7900	-0.460%	355,540	+56.265%
2020-08-18	37.1000	37.6500	36.7000	36.9600	-0.324%	636,280	+55.547%
2020-08-17	36.9400	37.4300	36.2700	37.0800	+0.379%	556,307	+55.043%
2020-08-14	36.4400	37.1600	36.1800	36.9400	+1.400%	525,228	+55.631%
2020-08-13	35.7800	36.7900	35.7400	36.4300	+1.251%	477,555	+57.809%
2020-08-12	36.6000	36.6500	35.7100	35.9800	-1.801%	870,546	+59.783%
2020-08-11	37.0300	37.6100	35.0500	36.6400	+1.806%	1,206,101	+56.905%
2020-08-10	36.6000	37.0000	35.8600	35.9900	-0.854%	866,284	+59.739%
2020-08-07	36.5600	36.7100	35.5700	36.3000	-1.036%	329,789	+58.375%
2020-08-06	37.2300	37.4500	36.4700	36.6800	-1.609%	351,733	+56.734%
2020-08-05	36.6700	37.3700	36.2500	37.2800	+2.109%	461,597	+54.211%
2020-08-04	36.1800	36.6000	36.0300	36.5100	+1.024%	298,362	+57.464%
2020-08-03	35.6300	36.4000	35.0900	36.1400	+1.774%	481,981	+59.076%
2020-07-31	35.9700	35.9700	34.5700	35.5100	-0.644%	386,881	+61.898%
2020-07-30	35.0500	35.8000	34.7000	35.7400	-0.168%	459,998	+60.856%
2020-07-29	35.1400	35.8100	34.8700	35.8000	+2.697%	608,377	+60.587%
2020-07-28	34.6300	35.2600	34.3600	34.8600	-0.115%	699,650	+64.917%
2020-07-27	35.4900	35.6000	33.7600	34.9000	-3.618%	1,054,322	+64.728%
2020-07-24	36.4200	36.7400	35.5200	36.2100	-0.577%	585,953	+58.768%
2020-07-23	36.8300	37.4400	36.1600	36.4200	-1.488%	373,796	+57.853%
2020-07-22	36.9700	37.7300	36.8100	36.9700	-0.485%	433,526	+55.504%
2020-07-21	38.2600	38.3300	37.1400	37.1500	-1.589%	456,103	+54.751%
2020-07-20	36.4000	38.0400	36.4000	37.7500	+3.937%	550,327	+52.291%
2020-07-17	36.0200	36.6400	35.5000	36.3200	-1.944%	1,096,936	+58.287%
2020-07-16	37.1300	37.3000	36.5500	37.0400	-1.620%	334,163	+55.211%
2020-07-15	37.0600	37.8500	36.8500	37.6500	+3.377%	413,700	+52.696%
2020-07-14	35.5000	36.4300	35.1600	36.4200	+2.563%	614,014	+57.853%
2020-07-13	37.3500	37.3500	35.4100	35.5100	-4.234%	532,268	+61.898%
2020-07-10	36.6000	37.1800	36.2100	37.0800	+1.201%	340,144	+55.043%
2020-07-09	37.5100	37.6800	36.4600	36.6400	-2.215%	491,804	+56.905%
2020-07-08	37.6900	38.3100	36.7800	37.4700	-0.293%	657,267	+53.429%
2020-07-07	38.1300	38.6300	37.2800	37.5800	-2.033%	640,268	+52.980%
2020-07-06	39.0000	39.9300	38.3200	38.3600	+0.656%	956,956	+49.870%
2020-07-02	39.5800	39.8600	37.9600	38.1100	-2.257%	426,807	+50.853%
2020-07-01	38.6200	39.5200	38.4500	38.9900	+1.115%	1,018,437	+47.448%
2020-06-30	38.1800	38.8600	38.0200	38.5600	+0.784%	506,951	+49.092%
2020-06-29	38.3800	38.3800	37.4800	38.2600	+0.367%	770,593	+50.261%
2020-06-26	38.4500	38.5000	37.3800	38.1200	-1.524%	1,343,409	+50.813%
2020-06-25	37.5800	38.7400	37.0000	38.7100	+2.761%	690,604	+48.515%
2020-06-24	38.5100	39.0000	37.2500	37.6700	-2.787%	779,355	+52.615%
2020-06-23	39.0000	39.1000	38.5800	38.7500	+0.233%	725,199	+48.361%
2020-06-22	39.4300	39.5000	38.4100	38.6600	-1.853%	681,006	+48.707%
2020-06-19	38.0200	39.3900	37.1800	39.3900	+5.293%	4,843,010	+45.951%
2020-06-18	36.7700	37.6700	36.3200	37.4100	+1.190%	850,471	+53.675%
2020-06-17	38.3600	38.4500	36.9000	36.9700	-3.598%	829,459	+55.504%
2020-06-16	38.5200	39.1100	37.5500	38.3500	+3.147%	699,599	+49.909%
2020-06-15	36.6400	37.6700	34.7800	37.1800	-2.003%	1,943,554	+54.626%
2020-06-12	38.3800	38.9300	36.6300	37.9400	+2.457%	641,376	+51.529%
2020-06-11	37.7800	38.5000	36.8400	37.0300	-6.229%	812,696	+55.252%
2020-06-10	40.6800	41.0400	39.4600	39.4900	-3.044%	534,900	+45.581%
2020-06-09	42.1300	42.4000	40.6800	40.7300	-4.502%	399,624	+41.149%
2020-06-08	42.0100	42.6600	41.5300	42.6500	+2.254%	551,539	+34.795%
2020-06-05	42.2000	42.6900	41.5800	41.7100	+2.080%	755,557	+37.833%
2020-06-04	41.4600	41.7300	40.7300	40.8600	-2.575%	395,970	+40.700%
2020-06-03	41.2800	42.1200	40.7300	41.9400	+2.971%	466,242	+37.077%
2020-06-02	39.7500	40.9800	39.3200	40.7300	+2.724%	608,390	+41.149%
2020-06-01	38.5300	40.0500	38.2900	39.6500	+2.587%	788,059	+44.994%
2020-05-29	38.3100	38.7600	37.8800	38.6500	+0.078%	591,307	+48.745%
2020-05-28	39.6300	39.8300	38.4300	38.6200	-1.730%	687,982	+48.861%
2020-05-27	37.9200	39.4900	37.0600	39.3000	+5.249%	1,529,126	+46.285%
2020-05-26	37.0000	37.8300	36.2900	37.3400	+3.665%	603,419	+53.964%
2020-05-22	36.2700	36.4800	35.3300	36.0200	-0.277%	663,931	+59.606%
2020-05-21	36.4000	36.6700	35.5500	36.1200	-0.633%	448,898	+59.164%
2020-05-20	36.7800	36.9400	36.0800	36.3500	+1.338%	448,606	+58.157%
2020-05-19	35.9500	36.4900	35.7600	35.8700	-0.554%	791,302	+60.273%
2020-05-18	36.2700	36.6400	35.3900	36.0700	+3.888%	812,444	+59.385%
2020-05-15	33.6900	34.9900	33.6900	34.7200	+2.752%	751,538	+65.582%
2020-05-14	33.1900	33.8200	32.1600	33.7900	+0.089%	972,372	+70.139%
2020-05-13	35.2000	35.2000	33.3000	33.7600	-4.200%	1,069,893	+70.290%
2020-05-12	35.2400	36.3300	34.2000	35.2400	-2.084%	1,906,725	+63.138%
2020-05-11	36.7600	36.9000	35.9900	35.9900	-2.068%	898,035	+59.739%
2020-05-08	37.0000	37.1700	35.8300	36.7500	+1.435%	939,087	+56.435%
2020-05-07	34.9900	36.3300	34.9100	36.2300	+5.535%	1,097,669	+58.681%
2020-05-06	33.8500	34.3900	33.6700	34.3300	+2.478%	961,022	+67.463%
2020-05-05	33.2700	33.8300	33.0100	33.5000	+1.824%	1,253,137	+71.612%
2020-05-04	32.0500	33.1800	31.5200	32.9000	+1.324%	581,018	+74.742%
2020-05-01	32.7200	33.3600	31.9700	32.4700	-3.248%	903,915	+77.056%
2020-04-30	33.7000	34.2400	33.3600	33.5600	-1.871%	608,167	+71.305%
2020-04-29	33.5600	34.5000	33.1000	34.2000	+5.069%	1,264,140	+68.099%