Dark

FMBI
First Midwest Bancorp Inc/IL
stock NASDAQ

Inactive

Feb 15, 2022

21.51USD+2.771%(+0.58)2,062,781

Pre-market

0.00USD-100.000%(-20.93)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-15	21.1600	21.5800	21.1300	21.5100	+2.771%	2,062,781	0.000%
2022-02-14	21.2000	21.3000	20.8700	20.9300	-0.712%	671,187	+2.771%
2022-02-11	20.9000	21.4100	20.8900	21.0800	+0.143%	611,047	+2.040%
2022-02-10	21.0600	21.4000	20.8700	21.0500	+0.048%	624,187	+2.185%
2022-02-09	21.3900	21.3900	20.9200	21.0400	-1.911%	737,776	+2.234%
2022-02-08	21.2100	21.5000	21.0600	21.4500	+2.143%	720,429	+0.280%
2022-02-07	21.2750	21.2750	20.7700	21.0000	+0.048%	463,469	+2.429%
2022-02-04	20.9100	21.1200	20.6400	20.9900	+0.865%	690,174	+2.477%
2022-02-03	20.9000	21.0400	20.7100	20.8100	-0.048%	754,886	+3.364%
2022-02-02	20.9300	20.9400	20.5900	20.8200	-0.668%	512,849	+3.314%
2022-02-01	20.6700	21.0350	20.4700	20.9600	+0.915%	369,757	+2.624%
2022-01-31	20.4500	20.8300	20.1900	20.7700	+0.435%	865,562	+3.563%
2022-01-28	20.9300	20.9300	20.1700	20.6800	-1.053%	727,859	+4.014%
2022-01-27	21.3000	21.6900	20.7100	20.9000	-1.740%	461,545	+2.919%
2022-01-26	21.6600	21.7900	20.9300	21.2700	-0.468%	469,864	+1.128%
2022-01-25	21.1400	21.8000	20.8900	21.3700	+0.329%	579,632	+0.655%
2022-01-24	20.7000	21.4100	20.7000	21.3000	+1.671%	904,072	+0.986%
2022-01-21	20.9500	21.5150	20.8700	20.9500	-1.086%	783,805	+2.673%
2022-01-20	21.6400	21.8200	21.1100	21.1800	-2.576%	736,702	+1.558%
2022-01-19	22.4800	22.4800	21.5800	21.7400	-2.686%	605,013	-1.058%
2022-01-18	22.8300	22.8300	22.2300	22.3400	-0.931%	803,138	-3.715%
2022-01-14	21.9900	22.6000	21.8900	22.5500	+1.622%	690,337	-4.612%
2022-01-13	22.2500	22.4700	22.1300	22.1900	-0.090%	448,772	-3.064%
2022-01-12	22.1300	22.3200	21.8400	22.2100	+0.407%	713,597	-3.152%
2022-01-11	21.9700	22.1600	21.8100	22.1200	+0.591%	746,777	-2.758%
2022-01-10	22.1900	22.4000	21.8200	21.9900	-0.227%	577,560	-2.183%
2022-01-07	22.0000	22.1800	21.8000	22.0400	+0.136%	652,282	-2.405%
2022-01-06	21.6000	22.1400	21.5500	22.0100	+3.236%	544,328	-2.272%
2022-01-05	21.3400	21.5900	21.2700	21.3200	+0.235%	670,058	+0.891%
2022-01-04	21.0100	21.4350	20.8900	21.2700	+2.309%	363,843	+1.128%
2022-01-03	20.6700	21.0600	20.6200	20.7900	+1.514%	424,676	+3.463%
2021-12-31	20.5200	20.6800	20.3500	20.4800	-0.631%	254,069	+5.029%
2021-12-30	20.6900	20.8300	20.5000	20.6100	-0.338%	337,937	+4.367%
2021-12-29	20.4600	20.8100	20.4255	20.6800	+0.437%	269,409	+4.014%
2021-12-28	20.2300	20.7400	20.2300	20.5900	+1.479%	247,251	+4.468%
2021-12-27	20.2200	20.3400	20.0100	20.2900	+0.745%	372,817	+6.013%
2021-12-23	20.0100	20.2900	20.0000	20.1400	+1.206%	211,906	+6.802%
2021-12-22	19.8000	19.9700	19.7500	19.9000	+0.302%	342,778	+8.090%
2021-12-21	19.6300	20.0800	19.5150	19.8400	+1.691%	369,141	+8.417%
2021-12-20	19.6600	19.6600	19.2200	19.5100	+0.205%	1,234,823	+10.251%
2021-12-17	19.6600	19.7000	19.1300	19.4700	-0.966%	2,609,495	+10.478%
2021-12-16	19.4000	20.1500	19.3800	19.6600	+2.183%	776,706	+9.410%
2021-12-15	20.0500	20.0500	19.1000	19.2400	-3.655%	1,489,481	+11.798%
2021-12-14	19.7200	20.2000	19.7200	19.9700	+1.577%	514,736	+7.712%
2021-12-13	19.9500	19.9500	19.6150	19.6600	-2.092%	500,824	+9.410%
2021-12-10	19.9700	20.1900	19.6900	20.0800	+0.905%	371,728	+7.122%
2021-12-09	20.0200	20.1500	19.8200	19.9000	-1.093%	442,380	+8.090%
2021-12-08	20.1600	20.2400	20.0100	20.1200	+0.199%	458,480	+6.909%
2021-12-07	20.6200	20.6300	19.9900	20.0800	-1.665%	399,919	+7.122%
2021-12-06	20.2800	20.7500	20.2500	20.4200	+2.975%	417,809	+5.338%
2021-12-03	20.0700	20.2200	19.6600	19.8300	-1.880%	751,156	+8.472%
2021-12-02	20.1800	20.3150	19.8100	20.2100	+2.277%	523,177	+6.432%
2021-12-01	20.2000	20.6700	19.7600	19.7600	+0.152%	761,997	+8.856%
2021-11-30	20.0300	20.8000	19.6000	19.7300	-3.426%	854,385	+9.022%
2021-11-29	20.8500	20.9400	20.3000	20.4300	-1.017%	661,197	+5.286%
2021-11-26	20.5100	20.6500	20.0700	20.6400	-3.280%	551,927	+4.215%
2021-11-24	21.1900	21.5200	21.1900	21.3400	0.000%	463,901	+0.797%
2021-11-23	21.1750	21.4000	21.1600	21.3400	+1.042%	409,215	+0.797%
2021-11-22	20.8600	21.3700	20.7300	21.1200	+2.724%	759,216	+1.847%
2021-11-19	20.3100	20.6000	20.2300	20.5600	-0.097%	685,052	+4.621%
2021-11-18	20.6700	20.8500	20.4700	20.5800	-0.387%	467,502	+4.519%
2021-11-17	20.8100	20.8100	20.4600	20.6600	-1.148%	475,718	+4.114%
2021-11-16	20.7950	20.9500	20.6400	20.9000	+0.626%	452,894	+2.919%
2021-11-15	20.7000	20.8700	20.6700	20.7700	+0.825%	362,646	+3.563%
2021-11-12	20.7500	20.7500	20.3700	20.6000	-0.290%	308,067	+4.417%
2021-11-11	20.6400	20.6800	20.5100	20.6600	+0.389%	439,259	+4.114%
2021-11-10	20.4700	20.6900	20.4300	20.5800	+0.784%	422,542	+4.519%
2021-11-09	20.3400	20.5200	20.1550	20.4200	-0.584%	357,506	+5.338%
2021-11-08	20.8000	20.9000	20.4300	20.5400	-0.725%	310,566	+4.722%
2021-11-05	20.2900	20.7200	20.2300	20.6900	+3.089%	420,830	+3.963%
2021-11-04	20.2400	20.3000	19.7600	20.0700	-0.938%	427,851	+7.175%
2021-11-03	19.6200	20.3700	19.5900	20.2600	+2.738%	440,129	+6.170%
2021-11-02	19.8800	19.9900	19.6700	19.7200	-0.954%	306,546	+9.077%
2021-11-01	19.4300	19.9200	19.3700	19.9100	+3.429%	426,378	+8.036%
2021-10-29	19.5800	19.5900	19.1900	19.2500	-1.484%	430,841	+11.740%
2021-10-28	19.4400	19.6800	19.3500	19.5400	+1.244%	313,950	+10.082%
2021-10-27	19.9600	19.9600	19.2800	19.3000	-4.028%	450,313	+11.451%
2021-10-26	20.3400	20.4100	20.0500	20.1100	-1.131%	691,383	+6.962%
2021-10-25	20.0700	20.3400	19.9400	20.3400	+1.853%	300,644	+5.752%
2021-10-22	19.7800	20.0200	19.7400	19.9700	+0.757%	546,979	+7.712%
2021-10-21	19.8800	19.9600	19.5300	19.8200	-0.652%	521,564	+8.527%
2021-10-20	19.7500	19.9700	19.6100	19.9500	+1.013%	632,858	+7.820%
2021-10-19	19.3400	19.7800	19.3400	19.7500	+2.438%	533,329	+8.911%
2021-10-18	19.1500	19.4600	19.1500	19.2800	+0.679%	424,242	+11.566%
2021-10-15	19.7800	19.7800	19.1500	19.1500	-0.931%	514,470	+12.324%
2021-10-14	19.1900	19.3400	19.0700	19.3300	+2.059%	285,433	+11.278%
2021-10-13	19.2400	19.2400	18.7000	18.9400	-1.610%	305,992	+13.569%
2021-10-12	19.3600	19.4600	19.1000	19.2500	-0.362%	244,030	+11.740%
2021-10-11	19.5900	19.6500	19.3200	19.3200	-0.974%	238,848	+11.335%
2021-10-08	19.5900	19.7000	19.5000	19.5100	-0.611%	134,840	+10.251%
2021-10-07	19.5900	19.7000	19.4800	19.6300	+0.977%	359,343	+9.577%
2021-10-06	19.2400	19.4600	18.9700	19.4400	+0.155%	261,186	+10.648%
2021-10-05	19.3400	19.5800	19.1200	19.4100	+0.779%	561,778	+10.819%
2021-10-04	19.2700	19.5200	19.1800	19.2600	-0.052%	440,345	+11.682%
2021-10-01	19.0200	19.4900	18.9900	19.2700	+1.368%	582,195	+11.624%
2021-09-30	19.4000	19.4000	19.0000	19.0100	-1.247%	588,275	+13.151%
2021-09-29	19.1000	19.3800	19.0000	19.2500	+0.680%	373,505	+11.740%
2021-09-28	19.4850	19.5300	19.0300	19.1200	-0.624%	393,173	+12.500%
2021-09-27	18.6300	19.3800	18.6300	19.2400	+4.056%	860,699	+11.798%
2021-09-24	18.3300	18.6400	18.3300	18.4900	+0.708%	393,342	+16.333%
2021-09-23	17.6900	18.5500	17.6900	18.3600	+3.437%	560,267	+17.157%
2021-09-22	17.7000	17.9600	17.6700	17.7500	+1.255%	409,417	+21.183%
2021-09-21	17.7100	17.7600	17.5300	17.5300	-0.736%	537,315	+22.704%
2021-09-20	17.5500	17.7300	17.4100	17.6600	-1.506%	639,743	+21.801%
2021-09-17	17.9600	18.0000	17.7200	17.9300	+0.336%	2,173,001	+19.967%
2021-09-16	18.0500	18.1250	17.6900	17.8700	-0.168%	507,175	+20.369%
2021-09-15	17.6800	18.0400	17.6800	17.9000	+1.416%	447,557	+20.168%
2021-09-14	18.1000	18.1000	17.5400	17.6500	-2.108%	453,041	+21.870%
2021-09-13	18.0700	18.2600	17.9000	18.0300	+0.446%	465,792	+19.301%
2021-09-10	18.2400	18.3200	17.9200	17.9500	-1.265%	375,733	+19.833%
2021-09-09	18.2200	18.4800	18.1100	18.1800	+0.055%	488,814	+18.317%
2021-09-08	18.4300	18.5100	18.0900	18.1700	-2.049%	563,671	+18.382%
2021-09-07	18.6400	18.8500	18.5250	18.5500	-0.161%	312,841	+15.957%
2021-09-03	18.6300	18.7200	18.4250	18.5800	-0.215%	366,443	+15.770%
2021-09-02	18.4600	18.7300	18.4200	18.6200	+0.867%	534,476	+15.521%
2021-09-01	18.7400	18.7400	18.3300	18.4600	-1.442%	258,493	+16.522%
2021-08-31	18.5200	18.7600	18.5000	18.7300	+1.463%	639,552	+14.842%
2021-08-30	18.8800	18.9600	18.4400	18.4600	-2.225%	310,440	+16.522%
2021-08-27	18.4900	18.9800	18.4900	18.8800	+2.275%	389,221	+13.930%
2021-08-26	18.7900	18.8200	18.4600	18.4600	-1.599%	480,684	+16.522%
2021-08-25	18.6800	18.9750	18.6100	18.7600	+0.806%	422,043	+14.659%
2021-08-24	18.6200	18.8000	18.5300	18.6100	-0.214%	405,656	+15.583%
2021-08-23	18.4300	18.6800	18.3700	18.6500	+1.635%	274,073	+15.335%
2021-08-20	17.9400	18.4400	17.9400	18.3500	+1.102%	374,100	+17.221%
2021-08-19	18.0400	18.2600	17.9700	18.1500	-0.711%	387,365	+18.512%
2021-08-18	18.3400	18.5900	18.2500	18.2800	-0.975%	385,848	+17.670%
2021-08-17	18.4700	18.8800	18.3500	18.4600	+0.381%	402,093	+16.522%
2021-08-16	18.3900	18.5500	18.2400	18.3900	-0.702%	463,973	+16.966%
2021-08-13	18.5700	18.6400	18.3500	18.5200	-0.377%	253,733	+16.145%
2021-08-12	18.8800	18.8900	18.5900	18.5900	-1.536%	364,331	+15.707%
2021-08-11	18.6000	18.8800	18.3900	18.8800	+1.560%	465,176	+13.930%
2021-08-10	18.3200	18.6600	18.1400	18.5900	+1.088%	510,995	+15.707%
2021-08-09	18.3400	18.6100	18.3400	18.3900	-1.341%	560,265	+16.966%
2021-08-06	18.0800	18.7100	18.0700	18.6400	+4.426%	485,128	+15.397%
2021-08-05	17.7000	17.9800	17.7000	17.8500	+1.076%	409,080	+20.504%
2021-08-04	17.8300	17.9900	17.6500	17.6600	-2.539%	477,532	+21.801%
2021-08-03	17.8300	18.1800	17.5200	18.1200	+2.257%	712,217	+18.709%
2021-08-02	18.1400	18.3700	17.7000	17.7200	-1.226%	587,534	+21.388%
2021-07-30	18.0700	18.3600	17.8500	17.9400	-0.993%	572,033	+19.900%
2021-07-29	18.2800	18.4100	18.0900	18.1200	0.000%	549,090	+18.709%
2021-07-28	17.9700	18.3000	17.7500	18.1200	+0.947%	299,409	+18.709%
2021-07-27	17.7400	18.1000	17.6100	17.9500	-0.111%	336,702	+19.833%
2021-07-26	17.8500	18.2100	17.8500	17.9700	+0.729%	413,492	+19.699%
2021-07-23	18.3900	18.3900	17.5800	17.8400	+1.421%	458,269	+20.572%
2021-07-22	18.0500	18.0500	17.4850	17.5900	-3.032%	940,349	+22.285%
2021-07-21	18.0300	18.4200	18.0300	18.1400	+1.910%	1,127,510	+18.578%
2021-07-20	17.9900	18.4400	17.7200	17.8000	-0.614%	1,382,569	+20.843%
2021-07-19	18.0600	18.4100	17.5950	17.9100	-3.398%	1,339,596	+20.101%
2021-07-16	19.2800	19.2800	18.4600	18.5400	-2.983%	631,337	+16.019%
2021-07-15	18.7900	19.2300	18.7900	19.1100	+0.579%	923,651	+12.559%
2021-07-14	18.8800	19.0800	18.5200	19.0000	+0.796%	1,309,216	+13.211%
2021-07-13	19.2300	19.2300	18.7100	18.8500	-2.332%	585,080	+14.111%
2021-07-12	18.8800	19.3400	18.6300	19.3000	+0.889%	570,548	+11.451%
2021-07-09	18.9500	19.1400	18.8100	19.1300	+3.127%	675,513	+12.441%
2021-07-08	18.6300	18.8000	18.3850	18.5500	-2.033%	936,616	+15.957%
2021-07-07	19.0700	19.2400	18.7600	18.9350	-1.123%	635,784	+13.599%
2021-07-06	19.3500	19.3500	18.9200	19.1500	-1.694%	922,330	+12.324%
2021-07-02	19.7800	19.7800	19.4600	19.4800	-1.864%	443,642	+10.421%
2021-07-01	20.0000	20.0100	19.7800	19.8500	+0.101%	420,156	+8.363%
2021-06-30	19.5800	19.9200	19.5800	19.8300	+0.711%	1,053,808	+8.472%
2021-06-29	20.0900	20.2700	19.6500	19.6900	-1.006%	438,307	+9.243%
2021-06-28	20.2900	20.2900	19.7900	19.8900	-2.738%	1,093,204	+8.145%
2021-06-25	20.3300	20.5950	20.2700	20.4500	+0.739%	1,149,233	+5.183%
2021-06-24	19.8700	20.4400	19.8115	20.3000	+1.399%	410,728	+5.961%
2021-06-23	20.3400	20.3898	19.9700	20.0200	-1.136%	690,615	+7.443%
2021-06-22	20.4400	20.5600	20.1200	20.2500	-1.268%	389,600	+6.222%
2021-06-21	20.1200	20.7100	20.1200	20.5100	+3.169%	691,099	+4.876%
2021-06-18	20.1000	20.3400	19.7300	19.8800	-2.069%	2,205,470	+8.199%
2021-06-17	21.0500	21.0900	20.2800	20.3000	-3.379%	897,090	+5.961%
2021-06-16	20.7000	21.1050	20.4800	21.0100	+0.961%	924,073	+2.380%
2021-06-15	20.6700	21.0600	20.4830	20.8100	+1.265%	617,695	+3.364%
2021-06-14	20.8100	20.8600	20.3400	20.5500	-0.964%	546,175	+4.672%
2021-06-11	20.7300	20.9900	20.7150	20.7500	+0.193%	446,755	+3.663%
2021-06-10	21.1800	21.2500	20.6800	20.7100	-0.719%	544,953	+3.863%
2021-06-09	20.5500	21.1600	20.5500	20.8600	-1.604%	1,086,820	+3.116%
2021-06-08	21.2000	21.6800	21.0600	21.2000	-0.703%	1,316,546	+1.462%
2021-06-07	21.3000	21.4100	21.0900	21.3500	+0.423%	782,691	+0.749%
2021-06-04	21.2700	21.4200	21.0300	21.2600	-0.654%	702,214	+1.176%
2021-06-03	20.8400	21.4900	20.6200	21.4000	+3.282%	1,852,624	+0.514%
2021-06-02	21.3000	21.3300	20.6900	20.7200	-2.033%	2,579,538	+3.813%
2021-06-01	21.0700	21.3400	21.0000	21.1500	+1.051%	2,195,957	+1.702%
2021-05-28	20.8200	21.1100	20.5400	20.9300	+0.480%	389,638	+2.771%
2021-05-27	20.9800	21.0300	20.6900	20.8300	+0.969%	811,675	+3.265%
2021-05-26	20.4300	20.7306	20.4300	20.6300	+0.880%	633,938	+4.266%
2021-05-25	21.0500	21.2600	20.4300	20.4500	-2.850%	1,161,633	+5.183%
2021-05-24	21.3700	21.3700	21.0200	21.0500	-1.543%	348,132	+2.185%
2021-05-21	21.2200	21.5600	21.0800	21.3800	+1.713%	497,373	+0.608%
2021-05-20	21.0700	21.1300	20.7250	21.0200	-0.755%	535,578	+2.331%
2021-05-19	21.0200	21.1900	20.6100	21.1800	-0.236%	759,847	+1.558%
2021-05-18	21.5800	21.7000	21.1500	21.2300	-1.713%	391,905	+1.319%
2021-05-17	21.3500	21.6100	21.1500	21.6000	+0.605%	322,343	-0.417%
2021-05-14	21.3200	21.5100	21.0400	21.4700	+1.274%	424,020	+0.186%
2021-05-13	20.4400	21.3300	20.4400	21.2000	+3.516%	514,076	+1.462%
2021-05-12	21.2200	21.3700	20.3600	20.4800	-2.337%	450,020	+5.029%
2021-05-11	20.9200	21.2800	20.7600	20.9700	-0.757%	433,703	+2.575%
2021-05-10	21.3700	21.8300	21.1100	21.1300	-0.798%	578,440	+1.798%
2021-05-07	21.1400	21.4200	21.0400	21.3000	-1.252%	417,271	+0.986%
2021-05-06	21.3000	21.5800	20.9000	21.5700	+1.938%	774,665	-0.278%
2021-05-05	21.2000	21.4200	20.7800	21.1600	+0.284%	495,217	+1.654%
2021-05-04	20.5400	21.1500	20.3900	21.1000	+2.328%	1,109,244	+1.943%
2021-05-03	21.1000	21.5000	20.5700	20.6200	-1.669%	2,395,586	+4.316%
2021-04-30	21.1700	21.7900	20.9300	20.9700	-1.918%	892,914	+2.575%
2021-04-29	21.4200	21.6700	21.2800	21.3800	+0.564%	539,411	+0.608%
2021-04-28	21.5500	21.6300	21.2150	21.2600	-1.391%	501,183	+1.176%
2021-04-27	21.5900	21.6300	21.2700	21.5600	+0.326%	402,473	-0.232%
2021-04-26	21.8700	22.0350	21.4500	21.4900	-0.876%	365,857	+0.093%
2021-04-23	20.6500	21.8800	20.6200	21.6800	+5.243%	912,738	-0.784%
2021-04-22	21.2900	21.2900	20.6000	20.6000	-2.554%	410,776	+4.417%
2021-04-21	20.7200	21.1700	20.5100	21.1400	+1.294%	568,010	+1.750%
2021-04-20	21.8000	21.8800	20.7600	20.8700	-4.222%	648,196	+3.067%
2021-04-19	22.0500	22.2700	21.6400	21.7900	-0.774%	602,892	-1.285%
2021-04-16	22.1900	22.1900	21.7900	21.9600	+1.105%	492,216	-2.049%
2021-04-15	21.8100	22.0400	21.1300	21.7200	-0.413%	467,360	-0.967%
2021-04-14	21.5400	22.1100	21.4400	21.8100	+1.560%	609,298	-1.376%
2021-04-13	21.8500	22.1000	21.3200	21.4750	-2.497%	468,366	+0.163%
2021-04-12	22.1400	22.2750	21.9600	22.0250	+0.250%	431,751	-2.338%
2021-04-09	21.9600	22.0100	21.7000	21.9700	+1.384%	519,961	-2.094%
2021-04-08	21.6100	21.7200	21.0900	21.6700	+0.440%	651,350	-0.738%
2021-04-07	21.8200	22.0000	21.4800	21.5750	-1.168%	468,740	-0.301%
2021-04-06	21.9700	22.2100	21.6800	21.8300	-0.547%	430,321	-1.466%
2021-04-05	22.1800	22.2350	21.7100	21.9500	+0.274%	538,195	-2.005%
2021-04-01	21.7800	21.9800	21.3750	21.8900	-0.091%	514,209	-1.736%
2021-03-31	22.1000	22.3600	21.8200	21.9100	-1.617%	699,254	-1.826%
2021-03-30	22.1800	22.5500	22.0500	22.2700	+2.250%	572,661	-3.413%
2021-03-29	22.1800	22.5300	21.6250	21.7800	-3.329%	737,385	-1.240%
2021-03-26	21.9700	22.5600	21.9000	22.5300	+2.759%	701,442	-4.527%
2021-03-25	21.1500	22.0550	21.0100	21.9250	+2.024%	817,686	-1.893%
2021-03-24	21.7400	22.3900	21.4600	21.4900	-0.139%	884,221	+0.093%
2021-03-23	22.0400	22.3000	21.3600	21.5200	-3.671%	886,869	-0.046%
2021-03-22	23.1300	23.2050	22.1900	22.3400	-4.611%	759,591	-3.715%
2021-03-19	22.9900	23.6450	22.7100	23.4200	-0.128%	2,839,511	-8.155%
2021-03-18	23.4800	24.2800	23.3100	23.4500	+1.121%	577,072	-8.273%
2021-03-17	23.2200	23.4300	22.9400	23.1900	+0.870%	575,462	-7.245%
2021-03-16	22.8500	23.0500	22.5600	22.9900	-0.519%	775,918	-6.438%
2021-03-15	23.9500	23.9500	22.9425	23.1100	-3.427%	792,155	-6.923%
2021-03-12	23.5500	24.0400	23.5300	23.9300	+3.236%	756,310	-10.113%
2021-03-11	22.7000	23.2250	22.3750	23.1800	+2.115%	808,434	-7.204%
2021-03-10	22.1500	22.8100	22.0300	22.7000	+2.855%	823,033	-5.242%
2021-03-09	22.4000	22.5400	21.8500	22.0700	-2.561%	946,405	-2.537%
2021-03-08	22.0000	22.8000	21.8700	22.6500	+5.349%	1,257,827	-5.033%
2021-03-05	20.8000	21.5600	20.5800	21.5000	+5.392%	1,102,263	+0.047%
2021-03-04	20.4000	20.8900	20.1100	20.4000	+0.147%	839,950	+5.441%
2021-03-03	20.7956	20.9000	20.1200	20.3700	+1.697%	799,517	+5.596%
2021-03-02	20.2000	20.3350	19.9600	20.0300	-0.891%	602,813	+7.389%
2021-03-01	20.3000	20.4050	20.0500	20.2100	+2.174%	752,536	+6.432%
2021-02-26	19.8500	20.4200	19.6300	19.7800	-1.396%	1,244,838	+8.746%
2021-02-25	20.4300	20.6700	19.9500	20.0600	-0.791%	1,050,925	+7.228%
2021-02-24	19.5900	20.2400	19.0300	20.2200	+4.173%	997,832	+6.380%
2021-02-23	19.2900	19.6700	19.1600	19.4100	+1.146%	623,800	+10.819%
2021-02-22	18.6800	19.3300	18.5600	19.1900	+2.675%	801,140	+12.090%
2021-02-19	18.4300	18.7200	18.3700	18.6900	+2.131%	696,312	+15.088%
2021-02-18	18.3200	18.5400	18.2500	18.3000	-0.759%	579,894	+17.541%
2021-02-17	18.2700	18.5500	18.0800	18.4400	+0.490%	479,687	+16.649%
2021-02-16	18.2600	18.4900	18.0600	18.3500	+1.437%	597,924	+17.221%
2021-02-12	17.8100	18.1300	17.8100	18.0900	+1.515%	480,702	+18.905%
2021-02-11	18.1700	18.2600	17.6150	17.8200	-1.764%	753,836	+20.707%
2021-02-10	18.2500	18.4550	18.0900	18.1400	-1.574%	676,963	+18.578%
2021-02-09	18.0700	18.4900	17.8800	18.4300	+1.823%	475,868	+16.712%
2021-02-08	17.8900	18.1100	17.7750	18.1000	+1.685%	919,812	+18.840%
2021-02-05	18.1100	18.1100	17.6050	17.8000	-0.725%	381,089	+20.843%
2021-02-04	17.3600	17.9900	17.2300	17.9300	+4.123%	579,216	+19.967%
2021-02-03	17.2500	17.3500	16.8900	17.2200	-0.462%	394,281	+24.913%
2021-02-02	17.3400	17.4100	16.9900	17.3000	+1.705%	464,540	+24.335%
2021-02-01	16.6100	17.0800	16.3900	17.0100	+2.904%	652,636	+26.455%
2021-01-29	17.3100	17.3900	16.4800	16.5300	-4.118%	2,654,575	+30.127%
2021-01-28	17.4900	17.6500	17.1100	17.2400	+1.471%	921,802	+24.768%
2021-01-27	17.1800	17.5400	16.8200	16.9900	-2.356%	804,655	+26.604%
2021-01-26	18.0800	18.0800	17.3000	17.4000	-2.630%	686,586	+23.621%
2021-01-25	17.8400	18.1100	17.6000	17.8700	-1.271%	651,092	+20.369%
2021-01-22	17.5500	18.1400	17.5000	18.1000	+1.628%	996,957	+18.840%
2021-01-21	18.0900	18.1700	17.5900	17.8100	-1.602%	589,731	+20.775%
2021-01-20	18.3500	18.3500	17.9100	18.1000	-1.470%	833,831	+18.840%
2021-01-19	18.5700	18.6400	18.0900	18.3700	-0.488%	1,305,622	+17.093%
2021-01-15	18.0600	18.6100	17.4600	18.4600	+0.381%	1,185,786	+16.522%
2021-01-14	17.9500	18.4750	17.8600	18.3900	+3.141%	788,892	+16.966%
2021-01-13	17.6100	17.8700	17.5500	17.8300	+0.678%	1,461,804	+20.639%
2021-01-12	17.5900	17.7300	17.1500	17.7100	+3.025%	790,465	+21.457%
2021-01-11	16.8700	17.2200	16.2500	17.1900	+0.999%	812,830	+25.131%
2021-01-08	17.6600	17.6900	16.6400	17.0200	-2.882%	839,780	+26.381%
2021-01-07	17.7200	18.1300	17.4200	17.5250	+0.430%	881,372	+22.739%
2021-01-06	16.8600	17.9800	16.3300	17.4500	+6.728%	1,835,473	+23.266%
2021-01-05	16.2700	16.6000	15.7600	16.3500	+1.996%	955,538	+31.560%
2021-01-04	16.0500	16.1200	15.5800	16.0300	+0.691%	986,787	+34.186%
2020-12-31	15.6600	15.9700	15.5350	15.9200	+1.531%	401,079	+35.113%
2020-12-30	15.6800	15.9900	15.4300	15.6800	+0.128%	1,325,272	+37.181%
2020-12-29	16.0000	16.0100	15.5000	15.6600	-1.941%	751,229	+37.356%
2020-12-28	15.8900	16.1600	15.7319	15.9700	+1.268%	681,014	+34.690%
2020-12-24	15.8300	15.9600	15.5700	15.7700	-0.316%	300,343	+36.398%
2020-12-23	15.2900	15.8200	15.2000	15.8200	+4.560%	715,930	+35.967%
2020-12-22	15.2500	15.3200	15.0500	15.1300	-1.176%	539,600	+42.168%
2020-12-21	15.3800	15.5200	15.1250	15.3100	+0.065%	855,958	+40.496%
2020-12-18	15.3200	15.6300	15.1900	15.3000	-0.520%	3,623,306	+40.588%
2020-12-17	15.5300	15.5500	15.1700	15.3800	-1.599%	529,214	+39.857%
2020-12-16	15.6700	15.8000	15.4800	15.6300	-0.319%	614,317	+37.620%
2020-12-15	15.5800	15.7950	15.2250	15.6800	+2.484%	606,714	+37.181%
2020-12-14	15.2500	15.4100	15.2100	15.3000	+2.000%	884,367	+40.588%
2020-12-11	14.9600	15.2200	14.9200	15.0000	-1.283%	588,950	+43.400%
2020-12-10	15.2600	15.2600	15.0000	15.1950	-0.164%	438,026	+41.560%
2020-12-09	15.4400	15.5400	15.1400	15.2200	-0.197%	597,276	+41.327%
2020-12-08	15.2200	15.5200	15.2000	15.2500	-1.294%	519,699	+41.049%
2020-12-07	15.3500	15.5400	15.0871	15.4500	0.000%	774,357	+39.223%
2020-12-04	15.1200	15.4600	15.0100	15.4500	+3.622%	490,101	+39.223%
2020-12-03	14.8500	15.0300	14.5100	14.9100	+0.539%	689,035	+44.266%
2020-12-02	14.3200	14.8700	14.1400	14.8300	+3.058%	678,875	+45.044%
2020-12-01	14.4400	14.6000	14.1600	14.3900	+2.859%	736,108	+49.479%
2020-11-30	14.5900	14.7400	13.9250	13.9900	-5.281%	807,688	+53.753%
2020-11-27	15.0400	15.4400	14.5636	14.7700	-2.508%	216,838	+45.633%
2020-11-25	15.1700	15.5300	14.9800	15.1500	-1.751%	534,468	+41.980%
2020-11-24	14.7500	15.5300	14.7300	15.4200	+7.232%	1,017,246	+39.494%
2020-11-23	14.4800	14.6200	14.3105	14.3800	+0.700%	601,194	+49.583%
2020-11-20	14.0000	14.3005	13.9200	14.2800	-0.070%	427,980	+50.630%
2020-11-19	14.3200	14.3550	14.0390	14.2900	-0.764%	479,920	+50.525%
2020-11-18	14.8200	14.8980	14.4000	14.4000	-1.706%	498,422	+49.375%
2020-11-17	14.5000	14.7600	14.0940	14.6500	-0.812%	601,561	+46.826%
2020-11-16	14.6800	14.8400	14.4600	14.7700	+5.425%	696,205	+45.633%
2020-11-13	13.6400	14.1700	13.6400	14.0100	+3.471%	757,626	+53.533%
2020-11-12	13.5600	13.7400	13.3500	13.5400	-2.379%	895,944	+58.863%
2020-11-11	14.5200	14.6400	13.6700	13.8700	-4.542%	981,965	+55.083%
2020-11-10	13.9500	14.8700	13.9400	14.5300	+3.564%	853,324	+48.039%
2020-11-09	13.1600	14.4800	12.9600	14.0300	+16.239%	813,333	+53.314%
2020-11-06	12.5400	12.6400	12.0350	12.0700	-3.130%	393,345	+78.210%
2020-11-05	11.9800	12.5600	11.9800	12.4600	+4.007%	718,960	+72.632%
2020-11-04	12.7100	12.7100	11.9100	11.9800	-8.550%	580,275	+79.549%
2020-11-03	13.1000	13.2500	12.8900	13.1000	+2.504%	486,577	+64.198%
2020-11-02	12.7900	12.8200	12.5700	12.7800	+1.833%	421,892	+68.310%
2020-10-30	12.2300	12.5600	12.2300	12.5500	+1.702%	517,613	+71.394%
2020-10-29	11.9600	12.4100	11.7100	12.3400	+2.748%	487,266	+74.311%
2020-10-28	12.0400	12.2700	11.9600	12.0100	-3.028%	583,341	+79.101%
2020-10-27	12.7300	12.8200	12.3700	12.3850	-2.710%	564,047	+73.678%
2020-10-26	12.5800	12.7550	12.1800	12.7300	+0.952%	479,731	+68.971%
2020-10-23	12.7100	12.9000	12.3400	12.6100	+0.119%	429,606	+70.579%
2020-10-22	12.2700	12.6100	12.2400	12.5950	+3.407%	683,270	+70.782%
2020-10-21	12.4000	12.6900	12.0800	12.1800	+0.703%	485,721	+76.601%
2020-10-20	12.1000	12.2900	11.9500	12.0950	+2.068%	507,727	+77.842%
2020-10-19	12.0500	12.1900	11.8300	11.8500	-0.671%	292,356	+81.519%
2020-10-16	11.8100	12.1200	11.6650	11.9300	+0.084%	415,080	+80.302%
2020-10-15	11.2400	11.9200	11.2200	11.9200	+4.791%	556,422	+80.453%
2020-10-14	11.6000	11.7800	11.3700	11.3750	-1.770%	449,388	+89.099%
2020-10-13	11.9200	11.9200	11.5100	11.5800	-3.661%	389,812	+85.751%
2020-10-12	11.8300	12.0500	11.8000	12.0200	+1.264%	296,380	+78.952%
2020-10-09	12.2900	12.2900	11.8700	11.8700	-2.465%	517,732	+81.213%
2020-10-08	12.1700	12.2300	11.9300	12.1700	+1.586%	470,632	+76.746%
2020-10-07	11.7000	12.1000	11.7000	11.9800	+3.276%	852,456	+79.549%
2020-10-06	11.7300	12.1200	11.5100	11.6000	+0.259%	1,334,384	+85.431%
2020-10-05	11.2900	11.6600	11.1900	11.5700	+4.234%	525,097	+85.912%
2020-10-02	10.6100	11.1500	10.6100	11.1000	+2.588%	490,074	+93.784%
2020-10-01	10.8000	10.8800	10.5800	10.8200	+0.371%	551,482	+98.799%
2020-09-30	10.8200	11.0100	10.6750	10.7800	+0.607%	678,933	+99.536%
2020-09-29	11.0300	11.0300	10.5500	10.7150	-3.207%	560,551	+100.747%
2020-09-28	10.8100	11.2500	10.8100	11.0700	+4.336%	978,767	+94.309%
2020-09-25	10.4400	10.6500	10.3800	10.6100	+0.664%	540,650	+102.733%
2020-09-24	10.5700	10.8900	10.4100	10.5400	-1.218%	898,738	+104.080%
2020-09-23	11.0800	11.3800	10.6600	10.6700	-3.264%	896,129	+101.593%
2020-09-22	11.1800	11.5025	10.9050	11.0300	-1.956%	585,537	+95.014%
2020-09-21	11.5400	11.9900	11.1400	11.2500	-4.903%	861,248	+91.200%
2020-09-18	12.0800	12.0800	11.8000	11.8300	-0.630%	2,064,899	+81.826%
2020-09-17	11.7200	11.9800	11.6400	11.9050	+0.549%	543,767	+80.680%
2020-09-16	11.7900	12.0100	11.6200	11.8400	+0.595%	687,772	+81.672%
2020-09-15	12.0300	12.0300	11.6900	11.7700	-1.589%	406,893	+82.753%
2020-09-14	11.8100	12.0800	11.7400	11.9600	+1.701%	407,357	+79.849%
2020-09-11	11.8500	11.8550	11.5800	11.7600	-0.508%	543,343	+82.908%
2020-09-10	12.1500	12.1500	11.8200	11.8200	-1.827%	731,084	+81.980%
2020-09-09	12.4400	12.5900	11.9900	12.0400	-2.746%	481,760	+78.654%
2020-09-08	12.7200	12.8100	12.2300	12.3800	-3.470%	618,843	+73.748%
2020-09-04	12.9200	13.0300	12.6332	12.8250	+2.110%	415,301	+67.719%
2020-09-03	12.4000	13.0000	12.4000	12.5600	+1.865%	534,635	+71.258%
2020-09-02	12.2600	12.3930	12.1300	12.3300	+0.325%	404,828	+74.453%
2020-09-01	12.3400	12.5200	12.2200	12.2900	-1.364%	492,068	+75.020%
2020-08-31	12.5800	12.9300	12.4500	12.4600	-1.580%	514,048	+72.632%
2020-08-28	12.9500	12.9500	12.6250	12.6600	-1.479%	439,142	+69.905%