FEYE
FireEye, Inc.
stockNASDAQ
InactiveOct 4, 2021
17.27USD-3.412%(-0.61)3,510,135
FEYE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-10-04 | 17.67 | 17.80 | 17.13 | 17.27 | -3.412% | 3,510,135 | 0.000% |
| 2021-10-01 | 17.89 | 18.03 | 17.50 | 17.88 | +0.449% | 1,978,398 | -3.412% |
| 2021-09-30 | 17.61 | 17.91 | 17.53 | 17.80 | +1.367% | 1,966,439 | -2.978% |
| 2021-09-29 | 17.79 | 17.89 | 17.52 | 17.56 | -0.791% | 1,670,917 | -1.651% |
| 2021-09-28 | 17.82 | 17.91 | 17.61 | 17.70 | -1.939% | 1,851,273 | -2.429% |
| 2021-09-27 | 18.06 | 18.19 | 17.87 | 18.05 | -0.770% | 1,665,561 | -4.321% |
| 2021-09-24 | 18.25 | 18.41 | 18.10 | 18.19 | -0.492% | 1,336,396 | -5.058% |
| 2021-09-23 | 17.89 | 18.39 | 17.89 | 18.28 | +1.838% | 1,845,256 | -5.525% |
| 2021-09-22 | 17.71 | 18.08 | 17.69 | 17.95 | +1.412% | 2,343,310 | -3.788% |
| 2021-09-21 | 17.94 | 17.98 | 17.70 | 17.70 | -0.169% | 1,880,577 | -2.429% |
| 2021-09-20 | 17.76 | 17.94 | 17.41 | 17.73 | -2.956% | 2,816,065 | -2.594% |
| 2021-09-17 | 18.42 | 18.51 | 18.16 | 18.27 | -1.190% | 9,374,328 | -5.473% |
| 2021-09-16 | 18.64 | 18.64 | 18.36 | 18.49 | 0.000% | 3,016,722 | -6.598% |
| 2021-09-15 | 18.51 | 18.62 | 18.20 | 18.49 | -0.431% | 1,930,688 | -6.598% |
| 2021-09-14 | 18.59 | 19.09 | 18.48 | 18.57 | +0.869% | 3,183,463 | -7.001% |
| 2021-09-13 | 18.27 | 18.50 | 18.13 | 18.41 | +1.321% | 3,209,976 | -6.192% |
| 2021-09-10 | 18.64 | 18.64 | 18.13 | 18.17 | -1.837% | 2,111,408 | -4.953% |
| 2021-09-09 | 18.28 | 18.64 | 18.21 | 18.51 | +0.872% | 2,439,659 | -6.699% |
| 2021-09-08 | 18.05 | 18.40 | 17.90 | 18.35 | +1.102% | 2,644,477 | -5.886% |
| 2021-09-07 | 18.60 | 18.74 | 18.07 | 18.15 | -2.156% | 2,870,718 | -4.848% |
| 2021-09-03 | 18.21 | 18.59 | 18.21 | 18.55 | +1.422% | 1,756,823 | -6.900% |
| 2021-09-02 | 18.28 | 18.48 | 18.14 | 18.29 | +0.055% | 1,515,173 | -5.577% |
| 2021-09-01 | 18.28 | 18.50 | 18.10 | 18.28 | +0.495% | 3,092,610 | -5.525% |
| 2021-08-31 | 18.48 | 18.60 | 18.04 | 18.19 | -2.519% | 3,662,875 | -5.058% |
| 2021-08-30 | 18.88 | 19.09 | 18.59 | 18.66 | +0.593% | 2,107,719 | -7.449% |
| 2021-08-27 | 18.37 | 18.81 | 18.30 | 18.55 | +0.815% | 1,796,916 | -6.900% |
| 2021-08-26 | 18.62 | 19.09 | 18.35 | 18.40 | +0.109% | 3,917,454 | -6.141% |
| 2021-08-25 | 18.04 | 18.44 | 17.99 | 18.38 | +0.989% | 2,403,568 | -6.039% |
| 2021-08-24 | 17.71 | 18.38 | 17.60 | 18.20 | +4.718% | 3,633,584 | -5.110% |
| 2021-08-23 | 17.32 | 17.61 | 17.26 | 17.38 | +2.175% | 2,398,002 | -0.633% |
| 2021-08-20 | 16.88 | 17.07 | 16.80 | 17.01 | +0.890% | 1,796,876 | +1.529% |
| 2021-08-19 | 16.79 | 17.20 | 16.74 | 16.86 | -0.472% | 1,906,895 | +2.432% |
| 2021-08-18 | 17.30 | 17.30 | 16.93 | 16.94 | -1.911% | 1,796,636 | +1.948% |
| 2021-08-17 | 17.47 | 17.55 | 17.11 | 17.27 | -2.153% | 3,099,835 | 0.000% |
| 2021-08-16 | 17.97 | 18.03 | 17.37 | 17.65 | -2.351% | 3,740,113 | -2.153% |
| 2021-08-13 | 18.32 | 18.33 | 17.97 | 18.07 | -1.499% | 2,484,315 | -4.454% |
| 2021-08-12 | 17.74 | 18.51 | 17.72 | 18.35 | +4.025% | 4,392,862 | -5.886% |
| 2021-08-11 | 17.81 | 17.94 | 17.43 | 17.64 | -1.287% | 4,214,514 | -2.098% |
| 2021-08-10 | 17.88 | 18.28 | 17.71 | 17.87 | +0.337% | 5,980,420 | -3.358% |
| 2021-08-09 | 16.65 | 17.94 | 16.62 | 17.81 | +6.775% | 10,000,534 | -3.032% |
| 2021-08-06 | 17.83 | 18.20 | 16.62 | 16.68 | -16.974% | 17,472,405 | +3.537% |
| 2021-08-05 | 20.40 | 20.52 | 20.03 | 20.09 | -1.760% | 4,242,971 | -14.037% |
| 2021-08-04 | 20.57 | 20.65 | 20.35 | 20.45 | -0.583% | 1,959,892 | -15.550% |
| 2021-08-03 | 20.40 | 20.79 | 20.22 | 20.57 | +1.131% | 1,680,550 | -16.043% |
| 2021-08-02 | 20.22 | 20.65 | 20.12 | 20.34 | +0.693% | 1,913,168 | -15.093% |
| 2021-07-30 | 20.11 | 20.39 | 20.03 | 20.20 | -0.099% | 1,648,874 | -14.505% |
| 2021-07-29 | 20.18 | 20.54 | 20.07 | 20.22 | +0.049% | 1,668,843 | -14.590% |
| 2021-07-28 | 20.01 | 20.50 | 19.86 | 20.21 | +0.848% | 2,306,082 | -14.547% |
| 2021-07-27 | 20.44 | 20.52 | 19.70 | 20.04 | -2.387% | 2,211,169 | -13.822% |
| 2021-07-26 | 20.40 | 20.57 | 20.10 | 20.53 | +0.342% | 2,182,087 | -15.879% |
| 2021-07-23 | 20.56 | 20.61 | 20.15 | 20.46 | -0.341% | 2,297,129 | -15.591% |
| 2021-07-22 | 20.33 | 21.08 | 20.33 | 20.53 | +0.835% | 3,809,141 | -15.879% |
| 2021-07-21 | 20.51 | 20.59 | 20.25 | 20.36 | -0.780% | 2,177,686 | -15.177% |
| 2021-07-20 | 20.18 | 20.75 | 19.99 | 20.52 | +2.703% | 2,284,221 | -15.838% |
| 2021-07-19 | 19.35 | 20.05 | 19.22 | 19.98 | +1.113% | 5,310,565 | -13.564% |
| 2021-07-16 | 19.89 | 20.01 | 19.66 | 19.76 | -0.101% | 2,368,305 | -12.601% |
| 2021-07-15 | 20.33 | 20.33 | 19.60 | 19.78 | -2.753% | 2,672,980 | -12.690% |
| 2021-07-14 | 20.95 | 21.06 | 20.27 | 20.34 | -2.259% | 2,574,121 | -15.093% |
| 2021-07-13 | 21.21 | 21.25 | 20.78 | 20.81 | -2.024% | 2,463,205 | -17.011% |
| 2021-07-12 | 21.45 | 21.71 | 21.14 | 21.24 | -0.469% | 2,495,489 | -18.691% |
| 2021-07-09 | 21.60 | 21.60 | 21.11 | 21.34 | -0.187% | 2,521,677 | -19.072% |
| 2021-07-08 | 21.24 | 21.49 | 20.36 | 21.38 | -1.656% | 4,497,769 | -19.224% |
| 2021-07-07 | 21.40 | 21.87 | 21.21 | 21.74 | +2.451% | 5,074,252 | -20.561% |
| 2021-07-06 | 20.87 | 21.36 | 20.41 | 21.22 | +4.326% | 5,425,808 | -18.615% |
| 2021-07-02 | 20.24 | 20.39 | 20.06 | 20.34 | +0.793% | 1,573,970 | -15.093% |
| 2021-07-01 | 20.22 | 20.34 | 19.99 | 20.18 | -0.198% | 3,218,592 | -14.420% |
| 2021-06-30 | 20.40 | 20.46 | 20.08 | 20.22 | -1.125% | 2,419,365 | -14.590% |
| 2021-06-29 | 20.84 | 21.11 | 20.38 | 20.45 | -2.480% | 3,156,998 | -15.550% |
| 2021-06-28 | 20.89 | 21.03 | 20.60 | 20.97 | +0.672% | 3,300,848 | -17.644% |
| 2021-06-25 | 20.48 | 20.88 | 20.38 | 20.83 | +1.709% | 3,036,708 | -17.091% |
| 2021-06-24 | 20.40 | 20.74 | 20.30 | 20.48 | +0.936% | 1,716,612 | -15.674% |
| 2021-06-23 | 20.71 | 20.79 | 20.28 | 20.29 | -2.123% | 2,399,586 | -14.884% |
| 2021-06-22 | 20.93 | 21.22 | 20.46 | 20.73 | -0.337% | 3,307,416 | -16.691% |
| 2021-06-21 | 20.52 | 20.85 | 20.29 | 20.80 | +0.971% | 2,967,836 | -16.971% |
| 2021-06-18 | 21.33 | 21.41 | 20.54 | 20.60 | -3.918% | 6,658,949 | -16.165% |
| 2021-06-17 | 21.42 | 21.62 | 21.23 | 21.44 | -0.233% | 3,219,792 | -19.450% |
| 2021-06-16 | 21.00 | 21.57 | 20.80 | 21.49 | +1.464% | 4,447,269 | -19.637% |
| 2021-06-15 | 21.58 | 21.66 | 21.09 | 21.18 | -2.171% | 2,509,366 | -18.461% |
| 2021-06-14 | 21.52 | 21.80 | 21.33 | 21.65 | +0.698% | 4,391,293 | -20.231% |
| 2021-06-11 | 21.20 | 21.52 | 20.90 | 21.50 | +1.655% | 3,920,324 | -19.674% |
| 2021-06-10 | 20.14 | 21.35 | 20.10 | 21.15 | +5.697% | 9,514,512 | -18.345% |
| 2021-06-09 | 20.29 | 20.61 | 19.90 | 20.01 | -0.249% | 6,556,413 | -13.693% |
| 2021-06-08 | 20.00 | 20.16 | 19.66 | 20.06 | +1.467% | 5,023,851 | -13.908% |
| 2021-06-07 | 19.24 | 19.89 | 18.81 | 19.77 | +4.493% | 9,141,533 | -12.645% |
| 2021-06-04 | 18.41 | 19.00 | 17.93 | 18.92 | +1.940% | 11,837,938 | -8.721% |
| 2021-06-03 | 20.37 | 20.53 | 18.50 | 18.56 | -17.621% | 23,048,892 | -6.950% |
| 2021-06-02 | 22.03 | 22.80 | 21.92 | 22.53 | +0.896% | 4,941,779 | -23.347% |
| 2021-06-01 | 22.67 | 22.74 | 22.01 | 22.33 | -0.179% | 3,053,289 | -22.660% |
| 2021-05-28 | 22.23 | 22.55 | 22.10 | 22.37 | +0.993% | 2,648,238 | -22.798% |
| 2021-05-27 | 22.08 | 22.41 | 21.79 | 22.15 | 0.000% | 3,392,449 | -22.032% |
| 2021-05-26 | 21.89 | 22.20 | 21.84 | 22.15 | +1.933% | 2,565,823 | -22.032% |
| 2021-05-25 | 22.44 | 22.49 | 21.70 | 21.73 | -2.687% | 4,202,501 | -20.525% |
| 2021-05-24 | 21.71 | 22.59 | 21.68 | 22.33 | +3.332% | 7,135,450 | -22.660% |
| 2021-05-21 | 21.88 | 22.11 | 21.43 | 21.61 | +0.699% | 6,537,843 | -20.083% |
| 2021-05-20 | 20.75 | 21.72 | 20.72 | 21.46 | +3.671% | 9,571,029 | -19.525% |
| 2021-05-19 | 20.13 | 20.72 | 20.03 | 20.70 | -0.719% | 3,690,812 | -16.570% |
| 2021-05-18 | 20.65 | 21.22 | 20.57 | 20.85 | +1.214% | 4,849,093 | -17.170% |
| 2021-05-17 | 20.33 | 20.75 | 20.25 | 20.60 | +0.243% | 3,219,050 | -16.165% |
| 2021-05-14 | 19.63 | 20.70 | 19.63 | 20.55 | +5.331% | 5,514,692 | -15.961% |
| 2021-05-13 | 19.33 | 20.05 | 19.08 | 19.51 | +1.562% | 4,847,974 | -11.481% |
| 2021-05-12 | 19.78 | 19.97 | 19.13 | 19.21 | -4.523% | 5,592,938 | -10.099% |
| 2021-05-11 | 19.06 | 20.25 | 18.99 | 20.12 | +2.968% | 4,499,057 | -14.165% |
| 2021-05-10 | 20.06 | 20.50 | 19.52 | 19.54 | +1.191% | 9,276,756 | -11.617% |
| 2021-05-07 | 19.19 | 19.80 | 19.16 | 19.31 | +1.205% | 2,772,215 | -10.564% |
| 2021-05-06 | 19.27 | 19.39 | 18.82 | 19.08 | -1.293% | 3,226,390 | -9.486% |
| 2021-05-05 | 19.57 | 19.75 | 19.23 | 19.33 | -1.125% | 2,808,798 | -10.657% |
| 2021-05-04 | 19.73 | 19.89 | 19.32 | 19.55 | -1.734% | 3,264,187 | -11.662% |
| 2021-05-03 | 19.82 | 20.15 | 19.61 | 19.89 | +0.101% | 4,486,059 | -13.194% |
| 2021-04-30 | 19.99 | 20.37 | 19.63 | 19.88 | -1.560% | 4,933,754 | -13.107% |
| 2021-04-29 | 19.48 | 20.24 | 19.22 | 20.19 | +3.751% | 10,465,427 | -14.463% |
| 2021-04-28 | 20.79 | 20.80 | 19.41 | 19.46 | -6.397% | 9,735,596 | -11.254% |
| 2021-04-27 | 21.00 | 21.11 | 20.63 | 20.79 | -0.526% | 6,514,417 | -16.931% |
| 2021-04-26 | 20.81 | 21.13 | 20.50 | 20.90 | +3.057% | 5,692,271 | -17.368% |
| 2021-04-23 | 20.35 | 20.51 | 20.11 | 20.28 | +0.845% | 2,698,613 | -14.842% |
| 2021-04-22 | 19.99 | 20.72 | 19.96 | 20.11 | +0.600% | 3,426,320 | -14.122% |
| 2021-04-21 | 19.94 | 20.07 | 19.64 | 19.99 | +0.452% | 2,091,497 | -13.607% |
| 2021-04-20 | 20.12 | 20.36 | 19.57 | 19.90 | -1.314% | 2,802,394 | -13.216% |
| 2021-04-19 | 20.34 | 20.49 | 19.84 | 20.16 | -1.442% | 3,244,038 | -14.357% |
| 2021-04-16 | 21.00 | 21.00 | 20.29 | 20.46 | -2.479% | 4,925,500 | -15.591% |
| 2021-04-15 | 20.61 | 21.10 | 20.42 | 20.98 | +2.491% | 3,276,104 | -17.684% |
| 2021-04-14 | 20.91 | 21.57 | 20.45 | 20.47 | -1.111% | 4,659,617 | -15.633% |
| 2021-04-13 | 20.08 | 20.95 | 20.02 | 20.70 | +3.397% | 5,456,759 | -16.570% |
| 2021-04-12 | 19.61 | 20.09 | 19.51 | 20.02 | +2.039% | 2,079,694 | -13.736% |
| 2021-04-09 | 19.87 | 19.89 | 19.33 | 19.62 | -2.047% | 3,528,831 | -11.978% |
| 2021-04-08 | 19.82 | 20.04 | 19.76 | 20.03 | +1.727% | 2,220,849 | -13.779% |
| 2021-04-07 | 20.25 | 20.27 | 19.58 | 19.69 | -2.234% | 2,415,702 | -12.291% |
| 2021-04-06 | 19.94 | 20.37 | 19.81 | 20.14 | +1.359% | 4,563,328 | -14.250% |
| 2021-04-05 | 19.97 | 20.15 | 19.54 | 19.87 | -0.351% | 4,433,687 | -13.085% |
| 2021-04-01 | 19.78 | 20.29 | 19.78 | 19.94 | +1.891% | 2,675,931 | -13.390% |
| 2021-03-31 | 19.35 | 19.87 | 19.32 | 19.57 | +1.452% | 2,978,531 | -11.753% |
| 2021-03-30 | 19.32 | 19.39 | 18.97 | 19.29 | -0.669% | 2,769,476 | -10.472% |
| 2021-03-29 | 19.63 | 19.86 | 19.22 | 19.42 | -1.271% | 4,592,149 | -11.071% |
| 2021-03-26 | 19.79 | 20.04 | 19.27 | 19.67 | -0.455% | 5,404,753 | -12.201% |
| 2021-03-25 | 19.17 | 19.90 | 19.01 | 19.76 | +0.509% | 2,897,990 | -12.601% |
| 2021-03-24 | 20.33 | 20.49 | 19.60 | 19.66 | -3.248% | 5,098,496 | -12.157% |
| 2021-03-23 | 20.48 | 20.78 | 20.07 | 20.32 | -0.196% | 6,466,920 | -15.010% |
| 2021-03-22 | 19.89 | 20.58 | 19.78 | 20.36 | +3.298% | 3,739,078 | -15.177% |
| 2021-03-19 | 19.50 | 19.95 | 19.36 | 19.71 | +1.207% | 4,822,719 | -12.380% |
| 2021-03-18 | 20.08 | 20.13 | 19.44 | 19.48 | -4.768% | 3,840,856 | -11.322% |
| 2021-03-17 | 20.28 | 20.58 | 19.88 | 20.45 | -1.493% | 4,251,732 | -15.550% |
| 2021-03-16 | 21.27 | 21.55 | 20.46 | 20.76 | -1.331% | 4,940,553 | -16.811% |
| 2021-03-15 | 20.66 | 21.04 | 20.33 | 21.04 | +1.889% | 3,418,189 | -17.918% |
| 2021-03-12 | 20.16 | 20.99 | 19.93 | 20.65 | +0.243% | 4,168,718 | -16.368% |
| 2021-03-11 | 20.63 | 21.00 | 20.46 | 20.60 | +1.779% | 3,817,363 | -16.165% |
| 2021-03-10 | 20.33 | 20.89 | 19.91 | 20.24 | +0.297% | 4,432,374 | -14.674% |
| 2021-03-09 | 19.71 | 20.42 | 19.58 | 20.18 | +5.821% | 5,223,930 | -14.420% |
| 2021-03-08 | 19.50 | 19.89 | 19.01 | 19.07 | +0.474% | 5,312,763 | -9.439% |
| 2021-03-05 | 18.67 | 19.02 | 17.88 | 18.98 | +0.957% | 4,411,305 | -9.009% |
| 2021-03-04 | 19.28 | 19.43 | 18.45 | 18.80 | -2.842% | 6,663,540 | -8.138% |
| 2021-03-03 | 19.78 | 19.91 | 19.00 | 19.35 | -1.976% | 4,033,107 | -10.749% |
| 2021-03-02 | 20.39 | 20.39 | 19.70 | 19.74 | -2.229% | 3,176,679 | -12.513% |
| 2021-03-01 | 19.64 | 20.49 | 19.41 | 20.19 | +4.503% | 4,851,446 | -14.463% |
| 2021-02-26 | 19.13 | 19.70 | 18.96 | 19.32 | -0.258% | 3,950,489 | -10.611% |
| 2021-02-25 | 20.09 | 20.36 | 19.18 | 19.37 | -3.440% | 3,606,726 | -10.842% |
| 2021-02-24 | 19.90 | 20.17 | 19.61 | 20.06 | +0.703% | 2,991,873 | -13.908% |
| 2021-02-23 | 19.96 | 19.98 | 18.86 | 19.92 | -2.924% | 5,645,093 | -13.303% |
| 2021-02-22 | 20.60 | 21.02 | 20.33 | 20.52 | -1.394% | 4,208,669 | -15.838% |
| 2021-02-19 | 21.09 | 21.41 | 20.72 | 20.81 | -0.881% | 4,916,292 | -17.011% |
| 2021-02-18 | 20.26 | 21.09 | 19.95 | 21.00 | +2.165% | 4,983,831 | -17.742% |
| 2021-02-17 | 20.98 | 20.98 | 20.25 | 20.55 | -2.468% | 6,727,862 | -15.961% |
| 2021-02-16 | 21.68 | 21.74 | 20.67 | 21.07 | -1.817% | 4,720,974 | -18.035% |
| 2021-02-12 | 21.19 | 21.59 | 20.91 | 21.46 | +0.988% | 2,311,514 | -19.525% |
| 2021-02-11 | 21.32 | 21.77 | 20.93 | 21.25 | +0.283% | 2,703,067 | -18.729% |
| 2021-02-10 | 21.51 | 21.70 | 20.66 | 21.19 | -1.853% | 3,933,790 | -18.499% |
| 2021-02-09 | 21.92 | 21.95 | 20.95 | 21.59 | +0.606% | 4,024,436 | -20.009% |
| 2021-02-08 | 21.35 | 22.04 | 21.27 | 21.46 | +0.751% | 4,492,684 | -19.525% |
| 2021-02-05 | 21.00 | 21.61 | 21.00 | 21.30 | +1.622% | 6,375,985 | -18.920% |
| 2021-02-04 | 20.65 | 21.36 | 20.52 | 20.96 | +4.434% | 8,219,668 | -17.605% |
| 2021-02-03 | 21.56 | 21.70 | 20.00 | 20.07 | -7.512% | 12,157,729 | -13.951% |
| 2021-02-02 | 22.16 | 22.30 | 21.12 | 21.70 | +0.509% | 8,297,784 | -20.415% |
| 2021-02-01 | 21.15 | 21.64 | 20.92 | 21.59 | +2.810% | 4,921,294 | -20.009% |
| 2021-01-29 | 21.23 | 21.57 | 20.68 | 21.00 | -0.709% | 3,811,543 | -17.762% |
| 2021-01-28 | 21.62 | 21.94 | 20.95 | 21.15 | -0.983% | 4,090,415 | -18.345% |
| 2021-01-27 | 21.17 | 22.36 | 20.24 | 21.36 | -1.385% | 6,505,350 | -19.148% |
| 2021-01-26 | 22.42 | 22.49 | 21.58 | 21.66 | -1.991% | 4,118,833 | -20.268% |
| 2021-01-25 | 23.65 | 23.75 | 20.77 | 22.10 | -2.385% | 10,999,764 | -21.855% |
| 2021-01-22 | 22.28 | 22.80 | 22.00 | 22.64 | +0.177% | 4,759,264 | -23.719% |
| 2021-01-21 | 22.54 | 23.17 | 22.10 | 22.60 | +0.893% | 5,719,470 | -23.584% |
| 2021-01-20 | 22.63 | 23.26 | 22.20 | 22.40 | +0.946% | 4,317,816 | -22.902% |
| 2021-01-19 | 22.50 | 22.73 | 21.88 | 22.19 | 0.000% | 4,191,551 | -22.172% |
| 2021-01-15 | 22.44 | 22.92 | 21.94 | 22.19 | -0.671% | 7,729,825 | -22.172% |
| 2021-01-14 | 23.09 | 23.10 | 22.08 | 22.34 | -2.146% | 5,946,204 | -22.695% |
| 2021-01-13 | 23.61 | 24.15 | 22.74 | 22.83 | -3.016% | 6,050,737 | -24.354% |
| 2021-01-12 | 23.37 | 23.70 | 22.95 | 23.54 | +2.437% | 4,687,287 | -26.636% |
| 2021-01-11 | 22.16 | 23.15 | 21.74 | 22.98 | +1.233% | 4,988,513 | -24.848% |
| 2021-01-08 | 23.69 | 23.75 | 22.64 | 22.70 | -0.307% | 5,087,357 | -23.921% |
| 2021-01-07 | 21.87 | 23.17 | 21.86 | 22.77 | +5.563% | 7,993,166 | -24.155% |
| 2021-01-06 | 21.49 | 22.10 | 21.39 | 21.57 | -1.349% | 7,473,600 | -19.935% |
| 2021-01-05 | 21.65 | 22.26 | 21.50 | 21.86 | +0.023% | 5,719,215 | -21.015% |
| 2021-01-04 | 22.76 | 22.88 | 20.76 | 21.86 | -5.204% | 13,543,464 | -20.997% |
| 2020-12-31 | 23.13 | 23.30 | 22.42 | 23.06 | +0.043% | 5,834,531 | -25.108% |
| 2020-12-30 | 22.23 | 23.38 | 22.23 | 23.05 | +3.132% | 7,102,880 | -25.076% |
| 2020-12-29 | 22.94 | 23.00 | 21.84 | 22.35 | -2.572% | 9,259,538 | -22.729% |
| 2020-12-28 | 22.75 | 23.63 | 22.57 | 22.94 | +2.548% | 16,766,482 | -24.717% |
| 2020-12-24 | 23.61 | 23.75 | 21.73 | 22.37 | -6.947% | 20,938,787 | -22.798% |
| 2020-12-23 | 22.41 | 25.53 | 21.85 | 24.04 | +7.321% | 49,132,191 | -28.161% |
| 2020-12-22 | 21.29 | 22.70 | 21.01 | 22.40 | +10.426% | 36,678,128 | -22.902% |
| 2020-12-21 | 18.01 | 20.80 | 17.84 | 20.29 | +5.486% | 50,812,023 | -14.863% |
| 2020-12-18 | 14.68 | 19.89 | 14.60 | 19.23 | +33.727% | 79,693,965 | -10.192% |
| 2020-12-17 | 14.66 | 14.70 | 14.15 | 14.38 | -0.759% | 4,142,694 | +20.097% |
| 2020-12-16 | 14.25 | 14.79 | 14.20 | 14.49 | +2.766% | 6,377,576 | +19.186% |
| 2020-12-15 | 13.75 | 14.10 | 13.53 | 14.10 | +3.146% | 4,962,905 | +22.482% |
| 2020-12-14 | 13.91 | 14.10 | 13.62 | 13.67 | -1.157% | 7,800,390 | +26.335% |
| 2020-12-11 | 13.68 | 14.37 | 13.61 | 13.83 | +1.023% | 10,398,516 | +24.873% |
| 2020-12-10 | 13.50 | 13.70 | 13.27 | 13.69 | +1.483% | 6,441,176 | +26.150% |
| 2020-12-09 | 14.08 | 14.24 | 13.45 | 13.49 | -13.080% | 19,237,768 | +28.021% |
| 2020-12-08 | 15.31 | 15.66 | 15.31 | 15.52 | +0.714% | 4,886,030 | +11.276% |
| 2020-12-07 | 15.30 | 15.62 | 15.30 | 15.41 | +0.130% | 2,480,540 | +12.070% |
| 2020-12-04 | 15.44 | 15.53 | 15.20 | 15.39 | +0.523% | 2,482,691 | +12.216% |
| 2020-12-03 | 15.30 | 15.63 | 15.27 | 15.31 | +0.591% | 4,283,701 | +12.802% |
| 2020-12-02 | 15.03 | 15.23 | 14.80 | 15.22 | +0.528% | 1,950,176 | +13.469% |
| 2020-12-01 | 15.05 | 15.19 | 14.89 | 15.14 | +0.732% | 2,477,052 | +14.069% |
| 2020-11-30 | 15.46 | 15.52 | 14.84 | 15.03 | -2.148% | 2,589,618 | +14.904% |
| 2020-11-27 | 15.15 | 15.46 | 15.10 | 15.36 | +1.587% | 1,414,876 | +12.435% |
| 2020-11-25 | 15.16 | 15.21 | 14.98 | 15.12 | -0.264% | 1,702,436 | +14.220% |
| 2020-11-24 | 15.03 | 15.43 | 14.94 | 15.16 | +1.134% | 3,251,206 | +13.918% |
| 2020-11-23 | 15.16 | 15.22 | 14.56 | 14.99 | -1.056% | 7,681,487 | +15.210% |
| 2020-11-20 | 15.79 | 15.96 | 14.95 | 15.15 | +6.390% | 17,932,777 | +13.993% |
| 2020-11-19 | 14.08 | 14.33 | 14.06 | 14.24 | 0.000% | 3,677,481 | +21.278% |
| 2020-11-18 | 14.68 | 14.79 | 14.23 | 14.24 | -2.533% | 1,835,628 | +21.278% |
| 2020-11-17 | 14.64 | 14.73 | 14.45 | 14.61 | -1.016% | 2,396,413 | +18.207% |
| 2020-11-16 | 14.77 | 14.90 | 14.65 | 14.76 | +1.304% | 2,790,562 | +17.005% |
| 2020-11-13 | 14.42 | 14.60 | 14.37 | 14.57 | +1.746% | 1,823,016 | +18.531% |
| 2020-11-12 | 14.68 | 14.80 | 14.28 | 14.32 | -2.253% | 2,081,867 | +20.601% |
| 2020-11-11 | 14.80 | 14.96 | 14.64 | 14.65 | -0.543% | 2,346,936 | +17.884% |
| 2020-11-10 | 15.04 | 15.09 | 14.53 | 14.73 | -2.644% | 2,806,157 | +17.244% |
| 2020-11-09 | 15.15 | 15.45 | 15.03 | 15.13 | +1.817% | 3,552,480 | +14.144% |
| 2020-11-06 | 15.02 | 15.08 | 14.82 | 14.86 | -1.459% | 2,689,484 | +16.218% |
| 2020-11-05 | 14.88 | 15.22 | 14.82 | 15.08 | +1.823% | 3,773,775 | +14.523% |
| 2020-11-04 | 14.46 | 14.90 | 14.40 | 14.81 | +3.784% | 3,710,082 | +16.610% |
| 2020-11-03 | 13.70 | 14.34 | 13.63 | 14.27 | +4.696% | 4,653,352 | +21.023% |
| 2020-11-02 | 13.93 | 13.93 | 13.35 | 13.63 | -1.517% | 4,221,592 | +26.706% |
| 2020-10-30 | 14.13 | 14.17 | 13.52 | 13.84 | -2.945% | 3,837,182 | +24.783% |
| 2020-10-29 | 14.22 | 14.57 | 14.10 | 14.26 | +0.920% | 5,158,369 | +21.108% |
| 2020-10-28 | 14.15 | 14.36 | 13.68 | 14.13 | +0.284% | 8,266,877 | +22.222% |
| 2020-10-27 | 14.33 | 14.33 | 13.97 | 14.09 | -0.424% | 4,933,316 | +22.569% |
| 2020-10-26 | 14.17 | 14.23 | 13.82 | 14.15 | -0.632% | 3,663,168 | +22.049% |
| 2020-10-23 | 14.53 | 14.53 | 14.23 | 14.24 | -1.111% | 2,205,118 | +21.278% |
| 2020-10-22 | 14.38 | 14.63 | 14.18 | 14.40 | -0.139% | 4,407,383 | +19.931% |
| 2020-10-21 | 14.02 | 14.46 | 14.01 | 14.42 | +3.000% | 4,337,381 | +19.764% |
| 2020-10-20 | 14.06 | 14.24 | 13.96 | 14.00 | -0.143% | 1,551,268 | +23.357% |
| 2020-10-19 | 14.18 | 14.37 | 13.91 | 14.02 | -0.638% | 3,011,087 | +23.181% |
| 2020-10-16 | 14.26 | 14.28 | 13.86 | 14.11 | -1.329% | 4,290,619 | +22.395% |
| 2020-10-15 | 13.98 | 14.37 | 13.74 | 14.30 | +1.924% | 5,764,055 | +20.769% |
| 2020-10-14 | 14.01 | 14.65 | 13.88 | 14.03 | +1.667% | 7,683,670 | +23.093% |
| 2020-10-13 | 13.82 | 14.55 | 13.54 | 13.80 | +0.437% | 6,952,199 | +25.145% |
| 2020-10-12 | 13.67 | 13.79 | 13.56 | 13.74 | +1.178% | 2,773,505 | +25.691% |
| 2020-10-09 | 13.33 | 13.60 | 13.30 | 13.58 | +2.801% | 2,578,100 | +27.172% |
| 2020-10-08 | 13.23 | 13.33 | 13.10 | 13.21 | +0.533% | 2,580,549 | +30.734% |
| 2020-10-07 | 12.75 | 13.18 | 12.71 | 13.14 | +3.791% | 4,434,225 | +31.431% |
| 2020-10-06 | 12.70 | 13.06 | 12.64 | 12.66 | 0.000% | 2,083,752 | +36.414% |
| 2020-10-05 | 12.48 | 12.77 | 12.46 | 12.66 | +2.262% | 1,964,253 | +36.414% |
| 2020-10-02 | 12.31 | 12.82 | 12.30 | 12.38 | -1.979% | 2,703,614 | +39.499% |
| 2020-10-01 | 12.42 | 12.69 | 12.37 | 12.63 | +2.267% | 2,883,790 | +36.738% |
| 2020-09-30 | 12.62 | 12.74 | 12.31 | 12.35 | -2.139% | 2,808,889 | +39.838% |
| 2020-09-29 | 12.90 | 12.90 | 12.53 | 12.62 | -1.866% | 2,096,152 | +36.846% |
| 2020-09-28 | 12.84 | 12.97 | 12.74 | 12.86 | +1.420% | 2,226,499 | +34.292% |
| 2020-09-25 | 12.49 | 12.73 | 12.49 | 12.68 | +1.278% | 1,590,609 | +36.199% |
| 2020-09-24 | 12.65 | 12.72 | 12.28 | 12.52 | -1.727% | 2,657,654 | +37.939% |
| 2020-09-23 | 13.11 | 13.12 | 12.68 | 12.74 | -3.558% | 3,976,877 | +35.557% |
| 2020-09-22 | 12.64 | 13.32 | 12.52 | 13.21 | +5.680% | 6,554,350 | +30.734% |
| 2020-09-21 | 12.38 | 12.58 | 12.26 | 12.50 | -0.794% | 2,078,956 | +38.160% |
| 2020-09-18 | 12.81 | 12.83 | 12.45 | 12.60 | -1.176% | 3,908,864 | +37.063% |
| 2020-09-17 | 12.52 | 12.76 | 12.51 | 12.75 | -0.313% | 2,269,539 | +35.451% |
| 2020-09-16 | 12.67 | 12.93 | 12.44 | 12.79 | +1.427% | 3,469,809 | +35.027% |
| 2020-09-15 | 12.75 | 12.94 | 12.56 | 12.61 | -0.079% | 2,418,029 | +36.955% |
| 2020-09-14 | 12.61 | 12.72 | 12.55 | 12.62 | +1.041% | 1,860,870 | +36.846% |
| 2020-09-11 | 12.69 | 12.77 | 12.33 | 12.49 | -1.576% | 2,954,884 | +38.271% |
| 2020-09-10 | 13.00 | 13.24 | 12.63 | 12.69 | -1.780% | 2,835,220 | +36.091% |
| 2020-09-09 | 13.01 | 13.15 | 12.79 | 12.92 | +1.016% | 3,254,091 | +33.669% |
| 2020-09-08 | 13.05 | 13.17 | 12.68 | 12.79 | -4.123% | 3,749,814 | +35.027% |
| 2020-09-04 | 13.97 | 13.98 | 12.83 | 13.34 | -4.373% | 4,635,053 | +29.460% |
| 2020-09-03 | 14.99 | 15.03 | 13.85 | 13.95 | -8.465% | 4,980,593 | +23.799% |
| 2020-09-02 | 15.12 | 15.29 | 14.77 | 15.24 | +1.465% | 3,984,609 | +13.320% |
| 2020-09-01 | 14.73 | 15.02 | 14.57 | 15.02 | +2.316% | 4,501,460 | +14.980% |
| 2020-08-31 | 14.74 | 14.80 | 14.59 | 14.68 | -0.878% | 2,018,010 | +17.643% |
| 2020-08-28 | 14.69 | 14.85 | 14.60 | 14.81 | +0.954% | 1,725,489 | +16.610% |
| 2020-08-27 | 15.08 | 15.13 | 14.56 | 14.67 | -2.395% | 2,143,259 | +17.723% |
| 2020-08-26 | 14.91 | 15.34 | 14.85 | 15.03 | +1.898% | 3,408,275 | +14.904% |
| 2020-08-25 | 14.75 | 14.82 | 14.49 | 14.75 | +0.272% | 1,629,515 | +17.085% |
| 2020-08-24 | 14.67 | 14.77 | 14.56 | 14.71 | +0.822% | 1,712,948 | +17.403% |
| 2020-08-21 | 14.93 | 14.97 | 14.46 | 14.59 | -1.949% | 2,013,164 | +18.369% |
| 2020-08-20 | 14.87 | 14.98 | 14.75 | 14.88 | -0.335% | 1,572,852 | +16.062% |
| 2020-08-19 | 14.74 | 15.15 | 14.65 | 14.93 | +0.947% | 3,044,057 | +15.673% |
| 2020-08-18 | 14.65 | 14.92 | 14.54 | 14.79 | +1.163% | 3,282,041 | +16.768% |
| 2020-08-17 | 14.68 | 14.78 | 14.59 | 14.62 | -0.137% | 1,639,247 | +18.126% |
| 2020-08-14 | 14.69 | 14.97 | 14.56 | 14.64 | -1.348% | 2,458,074 | +17.964% |
| 2020-08-13 | 14.96 | 15.22 | 14.79 | 14.84 | -0.802% | 5,047,217 | +16.375% |
| 2020-08-12 | 15.50 | 15.73 | 14.88 | 14.96 | -2.222% | 6,215,551 | +15.441% |
| 2020-08-11 | 15.92 | 15.94 | 15.23 | 15.30 | -4.255% | 4,344,191 | +12.876% |
| 2020-08-10 | 15.80 | 16.19 | 15.62 | 15.98 | +2.043% | 5,715,022 | +8.073% |
| 2020-08-07 | 15.52 | 15.77 | 15.38 | 15.66 | +1.032% | 5,674,379 | +10.281% |
| 2020-08-06 | 15.34 | 15.50 | 15.07 | 15.50 | +1.043% | 4,432,153 | +11.419% |
| 2020-08-05 | 15.49 | 15.66 | 15.16 | 15.34 | -0.130% | 3,229,101 | +12.581% |
| 2020-08-04 | 14.99 | 15.54 | 14.96 | 15.36 | +2.264% | 4,090,582 | +12.435% |
| 2020-08-03 | 15.14 | 15.15 | 14.86 | 15.02 | -0.530% | 3,195,629 | +14.980% |
| 2020-07-31 | 15.36 | 15.39 | 14.92 | 15.10 | -1.307% | 4,934,972 | +14.371% |
| 2020-07-30 | 15.29 | 15.55 | 14.97 | 15.30 | -3.409% | 8,742,495 | +12.876% |
| 2020-07-29 | 14.99 | 16.28 | 14.74 | 15.84 | +18.386% | 32,215,163 | +9.028% |
| 2020-07-28 | 13.10 | 13.63 | 13.07 | 13.38 | +1.134% | 6,320,799 | +29.073% |
| 2020-07-27 | 13.00 | 13.24 | 12.86 | 13.23 | +1.691% | 3,902,545 | +30.537% |
| 2020-07-24 | 13.19 | 13.24 | 12.91 | 13.01 | -2.547% | 2,882,294 | +32.744% |
| 2020-07-23 | 13.60 | 13.75 | 13.27 | 13.35 | -2.126% | 3,369,514 | +29.363% |
| 2020-07-22 | 13.01 | 13.80 | 13.00 | 13.64 | +4.281% | 7,763,462 | +26.613% |
| 2020-07-21 | 13.23 | 13.37 | 13.04 | 13.08 | -1.134% | 3,171,042 | +32.034% |
| 2020-07-20 | 13.01 | 13.27 | 12.88 | 13.23 | +1.302% | 3,388,111 | +30.537% |
| 2020-07-17 | 12.91 | 13.26 | 12.81 | 13.06 | +2.271% | 7,637,678 | +32.236% |
| 2020-07-16 | 12.76 | 12.81 | 12.49 | 12.77 | +3.485% | 5,760,812 | +35.239% |
| 2020-07-15 | 11.93 | 12.36 | 11.89 | 12.34 | +4.223% | 3,607,964 | +39.951% |
| 2020-07-14 | 11.99 | 12.17 | 11.62 | 11.84 | -0.754% | 4,065,582 | +45.861% |
| 2020-07-13 | 12.81 | 12.89 | 11.89 | 11.93 | -6.358% | 4,523,271 | +44.761% |
| 2020-07-10 | 12.90 | 13.00 | 12.57 | 12.74 | -2.000% | 5,508,896 | +35.557% |
| 2020-07-09 | 12.20 | 13.02 | 11.97 | 13.00 | +7.794% | 9,126,889 | +32.846% |
| 2020-07-08 | 12.10 | 12.13 | 11.85 | 12.06 | +0.249% | 3,445,497 | +43.201% |
| 2020-07-07 | 12.12 | 12.36 | 11.99 | 12.03 | -1.876% | 2,023,770 | +43.558% |
| 2020-07-06 | 12.26 | 12.48 | 12.13 | 12.26 | +1.239% | 2,789,514 | +40.865% |
| 2020-07-02 | 12.52 | 12.56 | 12.07 | 12.11 | -2.417% | 3,170,920 | +42.609% |
| 2020-07-01 | 12.12 | 12.47 | 12.09 | 12.41 | +1.888% | 2,116,233 | +39.162% |
| 2020-06-30 | 12.09 | 12.24 | 11.93 | 12.18 | +0.661% | 2,954,992 | +41.790% |
| 2020-06-29 | 11.75 | 12.10 | 11.38 | 12.10 | +3.863% | 3,932,722 | +42.727% |
| 2020-06-26 | 11.84 | 11.88 | 11.47 | 11.65 | -1.688% | 6,266,127 | +48.240% |
| 2020-06-25 | 11.88 | 11.93 | 11.67 | 11.85 | -0.253% | 4,117,084 | +45.738% |
| 2020-06-24 | 12.37 | 12.45 | 11.83 | 11.88 | -5.414% | 4,477,200 | +45.370% |
| 2020-06-23 | 12.80 | 12.90 | 12.55 | 12.56 | -0.868% | 3,850,590 | +37.500% |
| 2020-06-22 | 12.80 | 12.96 | 12.51 | 12.67 | -1.401% | 3,089,027 | +36.306% |
| 2020-06-19 | 12.96 | 13.16 | 12.48 | 12.85 | +3.130% | 11,018,883 | +34.397% |
| 2020-06-18 | 12.74 | 12.82 | 12.40 | 12.46 | -2.732% | 3,087,859 | +38.604% |
| 2020-06-17 | 12.87 | 12.97 | 12.72 | 12.81 | +0.313% | 3,169,814 | +34.817% |
| 2020-06-16 | 13.02 | 13.10 | 12.56 | 12.77 | +0.078% | 3,277,364 | +35.239% |
| 2020-06-15 | 11.95 | 12.84 | 11.90 | 12.76 | +4.676% | 4,228,380 | +35.345% |
| 2020-06-12 | 12.70 | 12.78 | 12.02 | 12.19 | -0.571% | 4,202,166 | +41.674% |
| 2020-06-11 | 12.83 | 13.08 | 12.26 | 12.26 | -7.121% | 4,951,868 | +40.865% |
| 2020-06-10 | 13.94 | 14.00 | 13.08 | 13.20 | -5.036% | 6,336,442 | +30.833% |
| 2020-06-09 | 13.28 | 14.22 | 12.83 | 13.90 | +3.731% | 13,019,362 | +24.245% |
| 2020-06-08 | 13.08 | 13.44 | 12.93 | 13.40 | +4.199% | 4,848,384 | +28.881% |
| 2020-06-05 | 13.11 | 13.36 | 12.78 | 12.86 | -1.456% | 4,505,943 | +34.292% |
| 2020-06-04 | 13.45 | 13.49 | 12.89 | 13.05 | -1.361% | 5,880,077 | +32.337% |
| 2020-06-03 | 12.82 | 13.30 | 12.65 | 13.23 | +4.585% | 5,515,448 | +30.537% |
| 2020-06-02 | 13.01 | 13.10 | 12.38 | 12.65 | -3.139% | 5,904,589 | +36.522% |
| 2020-06-01 | 12.80 | 13.10 | 12.60 | 13.06 | +4.647% | 8,221,839 | +32.236% |
| 2020-05-29 | 11.91 | 12.49 | 11.63 | 12.48 | +4.435% | 8,249,235 | +38.381% |
| 2020-05-28 | 11.83 | 12.26 | 11.64 | 11.95 | -0.084% | 3,833,377 | +44.519% |
| 2020-05-27 | 11.89 | 11.97 | 11.49 | 11.96 | +1.614% | 2,890,211 | +44.398% |
| 2020-05-26 | 12.09 | 12.15 | 11.71 | 11.77 | -0.759% | 3,429,691 | +46.729% |
| 2020-05-22 | 11.50 | 11.89 | 11.36 | 11.86 | +3.310% | 3,895,521 | +45.616% |
| 2020-05-21 | 11.48 | 11.70 | 11.20 | 11.48 | -0.949% | 4,429,080 | +50.436% |
| 2020-05-20 | 11.30 | 11.86 | 11.26 | 11.59 | +3.298% | 3,959,232 | +49.008% |
| 2020-05-19 | 11.24 | 11.39 | 11.11 | 11.22 | -0.178% | 2,456,558 | +53.922% |
| 2020-05-18 | 11.53 | 11.53 | 11.10 | 11.24 | -0.794% | 4,738,975 | +53.648% |
| 2020-05-15 | 11.33 | 11.55 | 11.24 | 11.33 | -0.788% | 2,913,153 | +52.427% |
| 2020-05-14 | 10.83 | 11.50 | 10.73 | 11.42 | +4.388% | 3,619,760 | +51.226% |
| 2020-05-13 | 11.13 | 11.36 | 10.58 | 10.94 | -3.442% | 4,666,927 | +57.861% |
| 2020-05-12 | 11.88 | 11.94 | 11.32 | 11.33 | -3.738% | 7,497,988 | +52.427% |
| 2020-05-11 | 11.92 | 12.18 | 11.75 | 11.77 | -3.366% | 4,557,287 | +46.729% |
| 2020-05-08 | 12.44 | 12.44 | 11.50 | 12.18 | +1.925% | 10,288,913 | +41.790% |
| 2020-05-07 | 10.67 | 11.98 | 10.59 | 11.95 | +13.918% | 10,782,413 | +44.519% |
| 2020-05-06 | 10.85 | 10.89 | 10.43 | 10.49 | -2.870% | 3,815,744 | +64.633% |
| 2020-05-05 | 10.69 | 11.00 | 10.31 | 10.80 | +2.759% | 6,928,459 | +59.907% |
| 2020-05-04 | 10.21 | 10.65 | 10.16 | 10.51 | +0.478% | 3,806,076 | +64.320% |
| 2020-05-01 | 11.21 | 11.25 | 10.38 | 10.46 | -9.123% | 4,453,147 | +65.105% |
| 2020-04-30 | 10.98 | 11.69 | 10.78 | 11.51 | +4.257% | 6,873,559 | +50.043% |
| 2020-04-29 | 11.00 | 11.20 | 10.55 | 11.04 | -3.327% | 8,304,902 | +56.431% |
| 2020-04-28 | 11.72 | 11.79 | 11.02 | 11.42 | -0.868% | 4,076,961 | +51.226% |
| 2020-04-27 | 11.44 | 11.60 | 11.24 | 11.52 | +2.309% | 3,393,688 | +49.913% |
| 2020-04-24 | 11.00 | 11.31 | 10.95 | 11.26 | +2.831% | 2,059,415 | +53.375% |
| 2020-04-23 | 10.69 | 11.12 | 10.69 | 10.95 | +2.720% | 3,628,454 | +57.717% |
| 2020-04-22 | 10.82 | 10.90 | 10.62 | 10.66 | +0.947% | 3,417,065 | +62.008% |
| 2020-04-21 | 10.70 | 10.83 | 10.50 | 10.56 | -2.941% | 4,751,005 | +63.542% |
| 2020-04-20 | 10.55 | 11.09 | 10.54 | 10.88 | +0.741% | 2,200,382 | +58.732% |
| 2020-04-17 | 11.10 | 11.10 | 10.66 | 10.80 | 0.000% | 2,470,425 | +59.907% |