FMBI
First Midwest Bancorp Inc/IL
stockNASDAQ
InactiveFeb 15, 2022
21.51USD+2.771%(+0.58)2,062,781
FMBI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-02-15 | 21.16 | 21.58 | 21.13 | 21.51 | +2.771% | 2,062,781 | 0.000% |
| 2022-02-14 | 21.20 | 21.30 | 20.87 | 20.93 | -0.712% | 671,187 | +2.771% |
| 2022-02-11 | 20.90 | 21.41 | 20.89 | 21.08 | +0.143% | 611,047 | +2.040% |
| 2022-02-10 | 21.06 | 21.40 | 20.87 | 21.05 | +0.048% | 624,187 | +2.185% |
| 2022-02-09 | 21.39 | 21.39 | 20.92 | 21.04 | -1.911% | 737,776 | +2.234% |
| 2022-02-08 | 21.21 | 21.50 | 21.06 | 21.45 | +2.143% | 720,429 | +0.280% |
| 2022-02-07 | 21.27 | 21.27 | 20.77 | 21.00 | +0.048% | 463,469 | +2.429% |
| 2022-02-04 | 20.91 | 21.12 | 20.64 | 20.99 | +0.865% | 690,174 | +2.477% |
| 2022-02-03 | 20.90 | 21.04 | 20.71 | 20.81 | -0.048% | 754,886 | +3.364% |
| 2022-02-02 | 20.93 | 20.94 | 20.59 | 20.82 | -0.668% | 512,849 | +3.314% |
| 2022-02-01 | 20.67 | 21.04 | 20.47 | 20.96 | +0.915% | 369,757 | +2.624% |
| 2022-01-31 | 20.45 | 20.83 | 20.19 | 20.77 | +0.435% | 865,562 | +3.563% |
| 2022-01-28 | 20.93 | 20.93 | 20.17 | 20.68 | -1.053% | 727,859 | +4.014% |
| 2022-01-27 | 21.30 | 21.69 | 20.71 | 20.90 | -1.740% | 461,545 | +2.919% |
| 2022-01-26 | 21.66 | 21.79 | 20.93 | 21.27 | -0.468% | 469,864 | +1.128% |
| 2022-01-25 | 21.14 | 21.80 | 20.89 | 21.37 | +0.329% | 579,632 | +0.655% |
| 2022-01-24 | 20.70 | 21.41 | 20.70 | 21.30 | +1.671% | 904,072 | +0.986% |
| 2022-01-21 | 20.95 | 21.52 | 20.87 | 20.95 | -1.086% | 783,805 | +2.673% |
| 2022-01-20 | 21.64 | 21.82 | 21.11 | 21.18 | -2.576% | 736,702 | +1.558% |
| 2022-01-19 | 22.48 | 22.48 | 21.58 | 21.74 | -2.686% | 605,013 | -1.058% |
| 2022-01-18 | 22.83 | 22.83 | 22.23 | 22.34 | -0.931% | 803,138 | -3.715% |
| 2022-01-14 | 21.99 | 22.60 | 21.89 | 22.55 | +1.622% | 690,337 | -4.612% |
| 2022-01-13 | 22.25 | 22.47 | 22.13 | 22.19 | -0.090% | 448,772 | -3.064% |
| 2022-01-12 | 22.13 | 22.32 | 21.84 | 22.21 | +0.407% | 713,597 | -3.152% |
| 2022-01-11 | 21.97 | 22.16 | 21.81 | 22.12 | +0.591% | 746,777 | -2.758% |
| 2022-01-10 | 22.19 | 22.40 | 21.82 | 21.99 | -0.227% | 577,560 | -2.183% |
| 2022-01-07 | 22.00 | 22.18 | 21.80 | 22.04 | +0.136% | 652,282 | -2.405% |
| 2022-01-06 | 21.60 | 22.14 | 21.55 | 22.01 | +3.236% | 544,328 | -2.272% |
| 2022-01-05 | 21.34 | 21.59 | 21.27 | 21.32 | +0.235% | 670,058 | +0.891% |
| 2022-01-04 | 21.01 | 21.43 | 20.89 | 21.27 | +2.309% | 363,843 | +1.128% |
| 2022-01-03 | 20.67 | 21.06 | 20.62 | 20.79 | +1.514% | 424,676 | +3.463% |
| 2021-12-31 | 20.52 | 20.68 | 20.35 | 20.48 | -0.631% | 254,069 | +5.029% |
| 2021-12-30 | 20.69 | 20.83 | 20.50 | 20.61 | -0.338% | 337,937 | +4.367% |
| 2021-12-29 | 20.46 | 20.81 | 20.43 | 20.68 | +0.437% | 269,409 | +4.014% |
| 2021-12-28 | 20.23 | 20.74 | 20.23 | 20.59 | +1.479% | 247,251 | +4.468% |
| 2021-12-27 | 20.22 | 20.34 | 20.01 | 20.29 | +0.745% | 372,817 | +6.013% |
| 2021-12-23 | 20.01 | 20.29 | 20.00 | 20.14 | +1.206% | 211,906 | +6.802% |
| 2021-12-22 | 19.80 | 19.97 | 19.75 | 19.90 | +0.302% | 342,778 | +8.090% |
| 2021-12-21 | 19.63 | 20.08 | 19.52 | 19.84 | +1.691% | 369,141 | +8.417% |
| 2021-12-20 | 19.66 | 19.66 | 19.22 | 19.51 | +0.205% | 1,234,823 | +10.251% |
| 2021-12-17 | 19.66 | 19.70 | 19.13 | 19.47 | -0.966% | 2,609,495 | +10.478% |
| 2021-12-16 | 19.40 | 20.15 | 19.38 | 19.66 | +2.183% | 776,706 | +9.410% |
| 2021-12-15 | 20.05 | 20.05 | 19.10 | 19.24 | -3.655% | 1,489,481 | +11.798% |
| 2021-12-14 | 19.72 | 20.20 | 19.72 | 19.97 | +1.577% | 514,736 | +7.712% |
| 2021-12-13 | 19.95 | 19.95 | 19.61 | 19.66 | -2.092% | 500,824 | +9.410% |
| 2021-12-10 | 19.97 | 20.19 | 19.69 | 20.08 | +0.905% | 371,728 | +7.122% |
| 2021-12-09 | 20.02 | 20.15 | 19.82 | 19.90 | -1.093% | 442,380 | +8.090% |
| 2021-12-08 | 20.16 | 20.24 | 20.01 | 20.12 | +0.199% | 458,480 | +6.909% |
| 2021-12-07 | 20.62 | 20.63 | 19.99 | 20.08 | -1.665% | 399,919 | +7.122% |
| 2021-12-06 | 20.28 | 20.75 | 20.25 | 20.42 | +2.975% | 417,809 | +5.338% |
| 2021-12-03 | 20.07 | 20.22 | 19.66 | 19.83 | -1.880% | 751,156 | +8.472% |
| 2021-12-02 | 20.18 | 20.32 | 19.81 | 20.21 | +2.277% | 523,177 | +6.432% |
| 2021-12-01 | 20.20 | 20.67 | 19.76 | 19.76 | +0.152% | 761,997 | +8.856% |
| 2021-11-30 | 20.03 | 20.80 | 19.60 | 19.73 | -3.426% | 854,385 | +9.022% |
| 2021-11-29 | 20.85 | 20.94 | 20.30 | 20.43 | -1.017% | 661,197 | +5.286% |
| 2021-11-26 | 20.51 | 20.65 | 20.07 | 20.64 | -3.280% | 551,927 | +4.215% |
| 2021-11-24 | 21.19 | 21.52 | 21.19 | 21.34 | 0.000% | 463,901 | +0.797% |
| 2021-11-23 | 21.18 | 21.40 | 21.16 | 21.34 | +1.042% | 409,215 | +0.797% |
| 2021-11-22 | 20.86 | 21.37 | 20.73 | 21.12 | +2.724% | 759,216 | +1.847% |
| 2021-11-19 | 20.31 | 20.60 | 20.23 | 20.56 | -0.097% | 685,052 | +4.621% |
| 2021-11-18 | 20.67 | 20.85 | 20.47 | 20.58 | -0.387% | 467,502 | +4.519% |
| 2021-11-17 | 20.81 | 20.81 | 20.46 | 20.66 | -1.148% | 475,718 | +4.114% |
| 2021-11-16 | 20.80 | 20.95 | 20.64 | 20.90 | +0.626% | 452,894 | +2.919% |
| 2021-11-15 | 20.70 | 20.87 | 20.67 | 20.77 | +0.825% | 362,646 | +3.563% |
| 2021-11-12 | 20.75 | 20.75 | 20.37 | 20.60 | -0.290% | 308,067 | +4.417% |
| 2021-11-11 | 20.64 | 20.68 | 20.51 | 20.66 | +0.389% | 439,259 | +4.114% |
| 2021-11-10 | 20.47 | 20.69 | 20.43 | 20.58 | +0.784% | 422,542 | +4.519% |
| 2021-11-09 | 20.34 | 20.52 | 20.16 | 20.42 | -0.584% | 357,506 | +5.338% |
| 2021-11-08 | 20.80 | 20.90 | 20.43 | 20.54 | -0.725% | 310,566 | +4.722% |
| 2021-11-05 | 20.29 | 20.72 | 20.23 | 20.69 | +3.089% | 420,830 | +3.963% |
| 2021-11-04 | 20.24 | 20.30 | 19.76 | 20.07 | -0.938% | 427,851 | +7.175% |
| 2021-11-03 | 19.62 | 20.37 | 19.59 | 20.26 | +2.738% | 440,129 | +6.170% |
| 2021-11-02 | 19.88 | 19.99 | 19.67 | 19.72 | -0.954% | 306,546 | +9.077% |
| 2021-11-01 | 19.43 | 19.92 | 19.37 | 19.91 | +3.429% | 426,378 | +8.036% |
| 2021-10-29 | 19.58 | 19.59 | 19.19 | 19.25 | -1.484% | 430,841 | +11.740% |
| 2021-10-28 | 19.44 | 19.68 | 19.35 | 19.54 | +1.244% | 313,950 | +10.082% |
| 2021-10-27 | 19.96 | 19.96 | 19.28 | 19.30 | -4.028% | 450,313 | +11.451% |
| 2021-10-26 | 20.34 | 20.41 | 20.05 | 20.11 | -1.131% | 691,383 | +6.962% |
| 2021-10-25 | 20.07 | 20.34 | 19.94 | 20.34 | +1.853% | 300,644 | +5.752% |
| 2021-10-22 | 19.78 | 20.02 | 19.74 | 19.97 | +0.757% | 546,979 | +7.712% |
| 2021-10-21 | 19.88 | 19.96 | 19.53 | 19.82 | -0.652% | 521,564 | +8.527% |
| 2021-10-20 | 19.75 | 19.97 | 19.61 | 19.95 | +1.013% | 632,858 | +7.820% |
| 2021-10-19 | 19.34 | 19.78 | 19.34 | 19.75 | +2.438% | 533,329 | +8.911% |
| 2021-10-18 | 19.15 | 19.46 | 19.15 | 19.28 | +0.679% | 424,242 | +11.566% |
| 2021-10-15 | 19.78 | 19.78 | 19.15 | 19.15 | -0.931% | 514,470 | +12.324% |
| 2021-10-14 | 19.19 | 19.34 | 19.07 | 19.33 | +2.059% | 285,433 | +11.278% |
| 2021-10-13 | 19.24 | 19.24 | 18.70 | 18.94 | -1.610% | 305,992 | +13.569% |
| 2021-10-12 | 19.36 | 19.46 | 19.10 | 19.25 | -0.362% | 244,030 | +11.740% |
| 2021-10-11 | 19.59 | 19.65 | 19.32 | 19.32 | -0.974% | 238,848 | +11.335% |
| 2021-10-08 | 19.59 | 19.70 | 19.50 | 19.51 | -0.611% | 134,840 | +10.251% |
| 2021-10-07 | 19.59 | 19.70 | 19.48 | 19.63 | +0.977% | 359,343 | +9.577% |
| 2021-10-06 | 19.24 | 19.46 | 18.97 | 19.44 | +0.155% | 261,186 | +10.648% |
| 2021-10-05 | 19.34 | 19.58 | 19.12 | 19.41 | +0.779% | 561,778 | +10.819% |
| 2021-10-04 | 19.27 | 19.52 | 19.18 | 19.26 | -0.052% | 440,345 | +11.682% |
| 2021-10-01 | 19.02 | 19.49 | 18.99 | 19.27 | +1.368% | 582,195 | +11.624% |
| 2021-09-30 | 19.40 | 19.40 | 19.00 | 19.01 | -1.247% | 588,275 | +13.151% |
| 2021-09-29 | 19.10 | 19.38 | 19.00 | 19.25 | +0.680% | 373,505 | +11.740% |
| 2021-09-28 | 19.48 | 19.53 | 19.03 | 19.12 | -0.624% | 393,173 | +12.500% |
| 2021-09-27 | 18.63 | 19.38 | 18.63 | 19.24 | +4.056% | 860,699 | +11.798% |
| 2021-09-24 | 18.33 | 18.64 | 18.33 | 18.49 | +0.708% | 393,342 | +16.333% |
| 2021-09-23 | 17.69 | 18.55 | 17.69 | 18.36 | +3.437% | 560,267 | +17.157% |
| 2021-09-22 | 17.70 | 17.96 | 17.67 | 17.75 | +1.255% | 409,417 | +21.183% |
| 2021-09-21 | 17.71 | 17.76 | 17.53 | 17.53 | -0.736% | 537,315 | +22.704% |
| 2021-09-20 | 17.55 | 17.73 | 17.41 | 17.66 | -1.506% | 639,743 | +21.801% |
| 2021-09-17 | 17.96 | 18.00 | 17.72 | 17.93 | +0.336% | 2,173,001 | +19.967% |
| 2021-09-16 | 18.05 | 18.13 | 17.69 | 17.87 | -0.168% | 507,175 | +20.369% |
| 2021-09-15 | 17.68 | 18.04 | 17.68 | 17.90 | +1.416% | 447,557 | +20.168% |
| 2021-09-14 | 18.10 | 18.10 | 17.54 | 17.65 | -2.108% | 453,041 | +21.870% |
| 2021-09-13 | 18.07 | 18.26 | 17.90 | 18.03 | +0.446% | 465,792 | +19.301% |
| 2021-09-10 | 18.24 | 18.32 | 17.92 | 17.95 | -1.265% | 375,733 | +19.833% |
| 2021-09-09 | 18.22 | 18.48 | 18.11 | 18.18 | +0.055% | 488,814 | +18.317% |
| 2021-09-08 | 18.43 | 18.51 | 18.09 | 18.17 | -2.049% | 563,671 | +18.382% |
| 2021-09-07 | 18.64 | 18.85 | 18.52 | 18.55 | -0.161% | 312,841 | +15.957% |
| 2021-09-03 | 18.63 | 18.72 | 18.43 | 18.58 | -0.215% | 366,443 | +15.770% |
| 2021-09-02 | 18.46 | 18.73 | 18.42 | 18.62 | +0.867% | 534,476 | +15.521% |
| 2021-09-01 | 18.74 | 18.74 | 18.33 | 18.46 | -1.442% | 258,493 | +16.522% |
| 2021-08-31 | 18.52 | 18.76 | 18.50 | 18.73 | +1.463% | 639,552 | +14.842% |
| 2021-08-30 | 18.88 | 18.96 | 18.44 | 18.46 | -2.225% | 310,440 | +16.522% |
| 2021-08-27 | 18.49 | 18.98 | 18.49 | 18.88 | +2.275% | 389,221 | +13.930% |
| 2021-08-26 | 18.79 | 18.82 | 18.46 | 18.46 | -1.599% | 480,684 | +16.522% |
| 2021-08-25 | 18.68 | 18.98 | 18.61 | 18.76 | +0.806% | 422,043 | +14.659% |
| 2021-08-24 | 18.62 | 18.80 | 18.53 | 18.61 | -0.214% | 405,656 | +15.583% |
| 2021-08-23 | 18.43 | 18.68 | 18.37 | 18.65 | +1.635% | 274,073 | +15.335% |
| 2021-08-20 | 17.94 | 18.44 | 17.94 | 18.35 | +1.102% | 374,100 | +17.221% |
| 2021-08-19 | 18.04 | 18.26 | 17.97 | 18.15 | -0.711% | 387,365 | +18.512% |
| 2021-08-18 | 18.34 | 18.59 | 18.25 | 18.28 | -0.975% | 385,848 | +17.670% |
| 2021-08-17 | 18.47 | 18.88 | 18.35 | 18.46 | +0.381% | 402,093 | +16.522% |
| 2021-08-16 | 18.39 | 18.55 | 18.24 | 18.39 | -0.702% | 463,973 | +16.966% |
| 2021-08-13 | 18.57 | 18.64 | 18.35 | 18.52 | -0.377% | 253,733 | +16.145% |
| 2021-08-12 | 18.88 | 18.89 | 18.59 | 18.59 | -1.536% | 364,331 | +15.707% |
| 2021-08-11 | 18.60 | 18.88 | 18.39 | 18.88 | +1.560% | 465,176 | +13.930% |
| 2021-08-10 | 18.32 | 18.66 | 18.14 | 18.59 | +1.088% | 510,995 | +15.707% |
| 2021-08-09 | 18.34 | 18.61 | 18.34 | 18.39 | -1.341% | 560,265 | +16.966% |
| 2021-08-06 | 18.08 | 18.71 | 18.07 | 18.64 | +4.426% | 485,128 | +15.397% |
| 2021-08-05 | 17.70 | 17.98 | 17.70 | 17.85 | +1.076% | 409,080 | +20.504% |
| 2021-08-04 | 17.83 | 17.99 | 17.65 | 17.66 | -2.539% | 477,532 | +21.801% |
| 2021-08-03 | 17.83 | 18.18 | 17.52 | 18.12 | +2.257% | 712,217 | +18.709% |
| 2021-08-02 | 18.14 | 18.37 | 17.70 | 17.72 | -1.226% | 587,534 | +21.388% |
| 2021-07-30 | 18.07 | 18.36 | 17.85 | 17.94 | -0.993% | 572,033 | +19.900% |
| 2021-07-29 | 18.28 | 18.41 | 18.09 | 18.12 | 0.000% | 549,090 | +18.709% |
| 2021-07-28 | 17.97 | 18.30 | 17.75 | 18.12 | +0.947% | 299,409 | +18.709% |
| 2021-07-27 | 17.74 | 18.10 | 17.61 | 17.95 | -0.111% | 336,702 | +19.833% |
| 2021-07-26 | 17.85 | 18.21 | 17.85 | 17.97 | +0.729% | 413,492 | +19.699% |
| 2021-07-23 | 18.39 | 18.39 | 17.58 | 17.84 | +1.421% | 458,269 | +20.572% |
| 2021-07-22 | 18.05 | 18.05 | 17.48 | 17.59 | -3.032% | 940,349 | +22.285% |
| 2021-07-21 | 18.03 | 18.42 | 18.03 | 18.14 | +1.910% | 1,127,510 | +18.578% |
| 2021-07-20 | 17.99 | 18.44 | 17.72 | 17.80 | -0.614% | 1,382,569 | +20.843% |
| 2021-07-19 | 18.06 | 18.41 | 17.59 | 17.91 | -3.398% | 1,339,596 | +20.101% |
| 2021-07-16 | 19.28 | 19.28 | 18.46 | 18.54 | -2.983% | 631,337 | +16.019% |
| 2021-07-15 | 18.79 | 19.23 | 18.79 | 19.11 | +0.579% | 923,651 | +12.559% |
| 2021-07-14 | 18.88 | 19.08 | 18.52 | 19.00 | +0.796% | 1,309,216 | +13.211% |
| 2021-07-13 | 19.23 | 19.23 | 18.71 | 18.85 | -2.332% | 585,080 | +14.111% |
| 2021-07-12 | 18.88 | 19.34 | 18.63 | 19.30 | +0.889% | 570,548 | +11.451% |
| 2021-07-09 | 18.95 | 19.14 | 18.81 | 19.13 | +3.127% | 675,513 | +12.441% |
| 2021-07-08 | 18.63 | 18.80 | 18.39 | 18.55 | -2.033% | 936,616 | +15.957% |
| 2021-07-07 | 19.07 | 19.24 | 18.76 | 18.93 | -1.123% | 635,784 | +13.599% |
| 2021-07-06 | 19.35 | 19.35 | 18.92 | 19.15 | -1.694% | 922,330 | +12.324% |
| 2021-07-02 | 19.78 | 19.78 | 19.46 | 19.48 | -1.864% | 443,642 | +10.421% |
| 2021-07-01 | 20.00 | 20.01 | 19.78 | 19.85 | +0.101% | 420,156 | +8.363% |
| 2021-06-30 | 19.58 | 19.92 | 19.58 | 19.83 | +0.711% | 1,053,808 | +8.472% |
| 2021-06-29 | 20.09 | 20.27 | 19.65 | 19.69 | -1.006% | 438,307 | +9.243% |
| 2021-06-28 | 20.29 | 20.29 | 19.79 | 19.89 | -2.738% | 1,093,204 | +8.145% |
| 2021-06-25 | 20.33 | 20.59 | 20.27 | 20.45 | +0.739% | 1,149,233 | +5.183% |
| 2021-06-24 | 19.87 | 20.44 | 19.81 | 20.30 | +1.399% | 410,728 | +5.961% |
| 2021-06-23 | 20.34 | 20.39 | 19.97 | 20.02 | -1.136% | 690,615 | +7.443% |
| 2021-06-22 | 20.44 | 20.56 | 20.12 | 20.25 | -1.268% | 389,600 | +6.222% |
| 2021-06-21 | 20.12 | 20.71 | 20.12 | 20.51 | +3.169% | 691,099 | +4.876% |
| 2021-06-18 | 20.10 | 20.34 | 19.73 | 19.88 | -2.069% | 2,205,470 | +8.199% |
| 2021-06-17 | 21.05 | 21.09 | 20.28 | 20.30 | -3.379% | 897,090 | +5.961% |
| 2021-06-16 | 20.70 | 21.11 | 20.48 | 21.01 | +0.961% | 924,073 | +2.380% |
| 2021-06-15 | 20.67 | 21.06 | 20.48 | 20.81 | +1.265% | 617,695 | +3.364% |
| 2021-06-14 | 20.81 | 20.86 | 20.34 | 20.55 | -0.964% | 546,175 | +4.672% |
| 2021-06-11 | 20.73 | 20.99 | 20.71 | 20.75 | +0.193% | 446,755 | +3.663% |
| 2021-06-10 | 21.18 | 21.25 | 20.68 | 20.71 | -0.719% | 544,953 | +3.863% |
| 2021-06-09 | 20.55 | 21.16 | 20.55 | 20.86 | -1.604% | 1,086,820 | +3.116% |
| 2021-06-08 | 21.20 | 21.68 | 21.06 | 21.20 | -0.703% | 1,316,546 | +1.462% |
| 2021-06-07 | 21.30 | 21.41 | 21.09 | 21.35 | +0.423% | 782,691 | +0.749% |
| 2021-06-04 | 21.27 | 21.42 | 21.03 | 21.26 | -0.654% | 702,214 | +1.176% |
| 2021-06-03 | 20.84 | 21.49 | 20.62 | 21.40 | +3.282% | 1,852,624 | +0.514% |
| 2021-06-02 | 21.30 | 21.33 | 20.69 | 20.72 | -2.033% | 2,579,538 | +3.813% |
| 2021-06-01 | 21.07 | 21.34 | 21.00 | 21.15 | +1.051% | 2,195,957 | +1.702% |
| 2021-05-28 | 20.82 | 21.11 | 20.54 | 20.93 | +0.480% | 389,638 | +2.771% |
| 2021-05-27 | 20.98 | 21.03 | 20.69 | 20.83 | +0.969% | 811,675 | +3.265% |
| 2021-05-26 | 20.43 | 20.73 | 20.43 | 20.63 | +0.880% | 633,938 | +4.266% |
| 2021-05-25 | 21.05 | 21.26 | 20.43 | 20.45 | -2.850% | 1,161,633 | +5.183% |
| 2021-05-24 | 21.37 | 21.37 | 21.02 | 21.05 | -1.543% | 348,132 | +2.185% |
| 2021-05-21 | 21.22 | 21.56 | 21.08 | 21.38 | +1.713% | 497,373 | +0.608% |
| 2021-05-20 | 21.07 | 21.13 | 20.73 | 21.02 | -0.755% | 535,578 | +2.331% |
| 2021-05-19 | 21.02 | 21.19 | 20.61 | 21.18 | -0.236% | 759,847 | +1.558% |
| 2021-05-18 | 21.58 | 21.70 | 21.15 | 21.23 | -1.713% | 391,905 | +1.319% |
| 2021-05-17 | 21.35 | 21.61 | 21.15 | 21.60 | +0.605% | 322,343 | -0.417% |
| 2021-05-14 | 21.32 | 21.51 | 21.04 | 21.47 | +1.274% | 424,020 | +0.186% |
| 2021-05-13 | 20.44 | 21.33 | 20.44 | 21.20 | +3.516% | 514,076 | +1.462% |
| 2021-05-12 | 21.22 | 21.37 | 20.36 | 20.48 | -2.337% | 450,020 | +5.029% |
| 2021-05-11 | 20.92 | 21.28 | 20.76 | 20.97 | -0.757% | 433,703 | +2.575% |
| 2021-05-10 | 21.37 | 21.83 | 21.11 | 21.13 | -0.798% | 578,440 | +1.798% |
| 2021-05-07 | 21.14 | 21.42 | 21.04 | 21.30 | -1.252% | 417,271 | +0.986% |
| 2021-05-06 | 21.30 | 21.58 | 20.90 | 21.57 | +1.938% | 774,665 | -0.278% |
| 2021-05-05 | 21.20 | 21.42 | 20.78 | 21.16 | +0.284% | 495,217 | +1.654% |
| 2021-05-04 | 20.54 | 21.15 | 20.39 | 21.10 | +2.328% | 1,109,244 | +1.943% |
| 2021-05-03 | 21.10 | 21.50 | 20.57 | 20.62 | -1.669% | 2,395,586 | +4.316% |
| 2021-04-30 | 21.17 | 21.79 | 20.93 | 20.97 | -1.918% | 892,914 | +2.575% |
| 2021-04-29 | 21.42 | 21.67 | 21.28 | 21.38 | +0.564% | 539,411 | +0.608% |
| 2021-04-28 | 21.55 | 21.63 | 21.21 | 21.26 | -1.391% | 501,183 | +1.176% |
| 2021-04-27 | 21.59 | 21.63 | 21.27 | 21.56 | +0.326% | 402,473 | -0.232% |
| 2021-04-26 | 21.87 | 22.04 | 21.45 | 21.49 | -0.876% | 365,857 | +0.093% |
| 2021-04-23 | 20.65 | 21.88 | 20.62 | 21.68 | +5.243% | 912,738 | -0.784% |
| 2021-04-22 | 21.29 | 21.29 | 20.60 | 20.60 | -2.554% | 410,776 | +4.417% |
| 2021-04-21 | 20.72 | 21.17 | 20.51 | 21.14 | +1.294% | 568,010 | +1.750% |
| 2021-04-20 | 21.80 | 21.88 | 20.76 | 20.87 | -4.222% | 648,196 | +3.067% |
| 2021-04-19 | 22.05 | 22.27 | 21.64 | 21.79 | -0.774% | 602,892 | -1.285% |
| 2021-04-16 | 22.19 | 22.19 | 21.79 | 21.96 | +1.105% | 492,216 | -2.049% |
| 2021-04-15 | 21.81 | 22.04 | 21.13 | 21.72 | -0.413% | 467,360 | -0.967% |
| 2021-04-14 | 21.54 | 22.11 | 21.44 | 21.81 | +1.560% | 609,298 | -1.376% |
| 2021-04-13 | 21.85 | 22.10 | 21.32 | 21.48 | -2.497% | 468,366 | +0.163% |
| 2021-04-12 | 22.14 | 22.27 | 21.96 | 22.02 | +0.250% | 431,751 | -2.338% |
| 2021-04-09 | 21.96 | 22.01 | 21.70 | 21.97 | +1.384% | 519,961 | -2.094% |
| 2021-04-08 | 21.61 | 21.72 | 21.09 | 21.67 | +0.440% | 651,350 | -0.738% |
| 2021-04-07 | 21.82 | 22.00 | 21.48 | 21.57 | -1.168% | 468,740 | -0.301% |
| 2021-04-06 | 21.97 | 22.21 | 21.68 | 21.83 | -0.547% | 430,321 | -1.466% |
| 2021-04-05 | 22.18 | 22.23 | 21.71 | 21.95 | +0.274% | 538,195 | -2.005% |
| 2021-04-01 | 21.78 | 21.98 | 21.38 | 21.89 | -0.091% | 514,209 | -1.736% |
| 2021-03-31 | 22.10 | 22.36 | 21.82 | 21.91 | -1.617% | 699,254 | -1.826% |
| 2021-03-30 | 22.18 | 22.55 | 22.05 | 22.27 | +2.250% | 572,661 | -3.413% |
| 2021-03-29 | 22.18 | 22.53 | 21.63 | 21.78 | -3.329% | 737,385 | -1.240% |
| 2021-03-26 | 21.97 | 22.56 | 21.90 | 22.53 | +2.759% | 701,442 | -4.527% |
| 2021-03-25 | 21.15 | 22.05 | 21.01 | 21.93 | +2.024% | 817,686 | -1.893% |
| 2021-03-24 | 21.74 | 22.39 | 21.46 | 21.49 | -0.139% | 884,221 | +0.093% |
| 2021-03-23 | 22.04 | 22.30 | 21.36 | 21.52 | -3.671% | 886,869 | -0.046% |
| 2021-03-22 | 23.13 | 23.20 | 22.19 | 22.34 | -4.611% | 759,591 | -3.715% |
| 2021-03-19 | 22.99 | 23.64 | 22.71 | 23.42 | -0.128% | 2,839,511 | -8.155% |
| 2021-03-18 | 23.48 | 24.28 | 23.31 | 23.45 | +1.121% | 577,072 | -8.273% |
| 2021-03-17 | 23.22 | 23.43 | 22.94 | 23.19 | +0.870% | 575,462 | -7.245% |
| 2021-03-16 | 22.85 | 23.05 | 22.56 | 22.99 | -0.519% | 775,918 | -6.438% |
| 2021-03-15 | 23.95 | 23.95 | 22.94 | 23.11 | -3.427% | 792,155 | -6.923% |
| 2021-03-12 | 23.55 | 24.04 | 23.53 | 23.93 | +3.236% | 756,310 | -10.113% |
| 2021-03-11 | 22.70 | 23.23 | 22.38 | 23.18 | +2.115% | 808,434 | -7.204% |
| 2021-03-10 | 22.15 | 22.81 | 22.03 | 22.70 | +2.855% | 823,033 | -5.242% |
| 2021-03-09 | 22.40 | 22.54 | 21.85 | 22.07 | -2.561% | 946,405 | -2.537% |
| 2021-03-08 | 22.00 | 22.80 | 21.87 | 22.65 | +5.349% | 1,257,827 | -5.033% |
| 2021-03-05 | 20.80 | 21.56 | 20.58 | 21.50 | +5.392% | 1,102,263 | +0.047% |
| 2021-03-04 | 20.40 | 20.89 | 20.11 | 20.40 | +0.147% | 839,950 | +5.441% |
| 2021-03-03 | 20.80 | 20.90 | 20.12 | 20.37 | +1.697% | 799,517 | +5.596% |
| 2021-03-02 | 20.20 | 20.34 | 19.96 | 20.03 | -0.891% | 602,813 | +7.389% |
| 2021-03-01 | 20.30 | 20.41 | 20.05 | 20.21 | +2.174% | 752,536 | +6.432% |
| 2021-02-26 | 19.85 | 20.42 | 19.63 | 19.78 | -1.396% | 1,244,838 | +8.746% |
| 2021-02-25 | 20.43 | 20.67 | 19.95 | 20.06 | -0.791% | 1,050,925 | +7.228% |
| 2021-02-24 | 19.59 | 20.24 | 19.03 | 20.22 | +4.173% | 997,832 | +6.380% |
| 2021-02-23 | 19.29 | 19.67 | 19.16 | 19.41 | +1.146% | 623,800 | +10.819% |
| 2021-02-22 | 18.68 | 19.33 | 18.56 | 19.19 | +2.675% | 801,140 | +12.090% |
| 2021-02-19 | 18.43 | 18.72 | 18.37 | 18.69 | +2.131% | 696,312 | +15.088% |
| 2021-02-18 | 18.32 | 18.54 | 18.25 | 18.30 | -0.759% | 579,894 | +17.541% |
| 2021-02-17 | 18.27 | 18.55 | 18.08 | 18.44 | +0.490% | 479,687 | +16.649% |
| 2021-02-16 | 18.26 | 18.49 | 18.06 | 18.35 | +1.437% | 597,924 | +17.221% |
| 2021-02-12 | 17.81 | 18.13 | 17.81 | 18.09 | +1.515% | 480,702 | +18.905% |
| 2021-02-11 | 18.17 | 18.26 | 17.61 | 17.82 | -1.764% | 753,836 | +20.707% |
| 2021-02-10 | 18.25 | 18.45 | 18.09 | 18.14 | -1.574% | 676,963 | +18.578% |
| 2021-02-09 | 18.07 | 18.49 | 17.88 | 18.43 | +1.823% | 475,868 | +16.712% |
| 2021-02-08 | 17.89 | 18.11 | 17.77 | 18.10 | +1.685% | 919,812 | +18.840% |
| 2021-02-05 | 18.11 | 18.11 | 17.61 | 17.80 | -0.725% | 381,089 | +20.843% |
| 2021-02-04 | 17.36 | 17.99 | 17.23 | 17.93 | +4.123% | 579,216 | +19.967% |
| 2021-02-03 | 17.25 | 17.35 | 16.89 | 17.22 | -0.462% | 394,281 | +24.913% |
| 2021-02-02 | 17.34 | 17.41 | 16.99 | 17.30 | +1.705% | 464,540 | +24.335% |
| 2021-02-01 | 16.61 | 17.08 | 16.39 | 17.01 | +2.904% | 652,636 | +26.455% |
| 2021-01-29 | 17.31 | 17.39 | 16.48 | 16.53 | -4.118% | 2,654,575 | +30.127% |
| 2021-01-28 | 17.49 | 17.65 | 17.11 | 17.24 | +1.471% | 921,802 | +24.768% |
| 2021-01-27 | 17.18 | 17.54 | 16.82 | 16.99 | -2.356% | 804,655 | +26.604% |
| 2021-01-26 | 18.08 | 18.08 | 17.30 | 17.40 | -2.630% | 686,586 | +23.621% |
| 2021-01-25 | 17.84 | 18.11 | 17.60 | 17.87 | -1.271% | 651,092 | +20.369% |
| 2021-01-22 | 17.55 | 18.14 | 17.50 | 18.10 | +1.628% | 996,957 | +18.840% |
| 2021-01-21 | 18.09 | 18.17 | 17.59 | 17.81 | -1.602% | 589,731 | +20.775% |
| 2021-01-20 | 18.35 | 18.35 | 17.91 | 18.10 | -1.470% | 833,831 | +18.840% |
| 2021-01-19 | 18.57 | 18.64 | 18.09 | 18.37 | -0.488% | 1,305,622 | +17.093% |
| 2021-01-15 | 18.06 | 18.61 | 17.46 | 18.46 | +0.381% | 1,185,786 | +16.522% |
| 2021-01-14 | 17.95 | 18.48 | 17.86 | 18.39 | +3.141% | 788,892 | +16.966% |
| 2021-01-13 | 17.61 | 17.87 | 17.55 | 17.83 | +0.678% | 1,461,804 | +20.639% |
| 2021-01-12 | 17.59 | 17.73 | 17.15 | 17.71 | +3.025% | 790,465 | +21.457% |
| 2021-01-11 | 16.87 | 17.22 | 16.25 | 17.19 | +0.999% | 812,830 | +25.131% |
| 2021-01-08 | 17.66 | 17.69 | 16.64 | 17.02 | -2.882% | 839,780 | +26.381% |
| 2021-01-07 | 17.72 | 18.13 | 17.42 | 17.52 | +0.430% | 881,372 | +22.739% |
| 2021-01-06 | 16.86 | 17.98 | 16.33 | 17.45 | +6.728% | 1,835,473 | +23.266% |
| 2021-01-05 | 16.27 | 16.60 | 15.76 | 16.35 | +1.996% | 955,538 | +31.560% |
| 2021-01-04 | 16.05 | 16.12 | 15.58 | 16.03 | +0.691% | 986,787 | +34.186% |
| 2020-12-31 | 15.66 | 15.97 | 15.54 | 15.92 | +1.531% | 401,079 | +35.113% |
| 2020-12-30 | 15.68 | 15.99 | 15.43 | 15.68 | +0.128% | 1,325,272 | +37.181% |
| 2020-12-29 | 16.00 | 16.01 | 15.50 | 15.66 | -1.941% | 751,229 | +37.356% |
| 2020-12-28 | 15.89 | 16.16 | 15.73 | 15.97 | +1.268% | 681,014 | +34.690% |
| 2020-12-24 | 15.83 | 15.96 | 15.57 | 15.77 | -0.316% | 300,343 | +36.398% |
| 2020-12-23 | 15.29 | 15.82 | 15.20 | 15.82 | +4.560% | 715,930 | +35.967% |
| 2020-12-22 | 15.25 | 15.32 | 15.05 | 15.13 | -1.176% | 539,600 | +42.168% |
| 2020-12-21 | 15.38 | 15.52 | 15.13 | 15.31 | +0.065% | 855,958 | +40.496% |
| 2020-12-18 | 15.32 | 15.63 | 15.19 | 15.30 | -0.520% | 3,623,306 | +40.588% |
| 2020-12-17 | 15.53 | 15.55 | 15.17 | 15.38 | -1.599% | 529,214 | +39.857% |
| 2020-12-16 | 15.67 | 15.80 | 15.48 | 15.63 | -0.319% | 614,317 | +37.620% |
| 2020-12-15 | 15.58 | 15.79 | 15.22 | 15.68 | +2.484% | 606,714 | +37.181% |
| 2020-12-14 | 15.25 | 15.41 | 15.21 | 15.30 | +2.000% | 884,367 | +40.588% |
| 2020-12-11 | 14.96 | 15.22 | 14.92 | 15.00 | -1.283% | 588,950 | +43.400% |
| 2020-12-10 | 15.26 | 15.26 | 15.00 | 15.20 | -0.164% | 438,026 | +41.560% |
| 2020-12-09 | 15.44 | 15.54 | 15.14 | 15.22 | -0.197% | 597,276 | +41.327% |
| 2020-12-08 | 15.22 | 15.52 | 15.20 | 15.25 | -1.294% | 519,699 | +41.049% |
| 2020-12-07 | 15.35 | 15.54 | 15.09 | 15.45 | 0.000% | 774,357 | +39.223% |
| 2020-12-04 | 15.12 | 15.46 | 15.01 | 15.45 | +3.622% | 490,101 | +39.223% |
| 2020-12-03 | 14.85 | 15.03 | 14.51 | 14.91 | +0.539% | 689,035 | +44.266% |
| 2020-12-02 | 14.32 | 14.87 | 14.14 | 14.83 | +3.058% | 678,875 | +45.044% |
| 2020-12-01 | 14.44 | 14.60 | 14.16 | 14.39 | +2.859% | 736,108 | +49.479% |
| 2020-11-30 | 14.59 | 14.74 | 13.93 | 13.99 | -5.281% | 807,688 | +53.753% |
| 2020-11-27 | 15.04 | 15.44 | 14.56 | 14.77 | -2.508% | 216,838 | +45.633% |
| 2020-11-25 | 15.17 | 15.53 | 14.98 | 15.15 | -1.751% | 534,468 | +41.980% |
| 2020-11-24 | 14.75 | 15.53 | 14.73 | 15.42 | +7.232% | 1,017,246 | +39.494% |
| 2020-11-23 | 14.48 | 14.62 | 14.31 | 14.38 | +0.700% | 601,194 | +49.583% |
| 2020-11-20 | 14.00 | 14.30 | 13.92 | 14.28 | -0.070% | 427,980 | +50.630% |
| 2020-11-19 | 14.32 | 14.36 | 14.04 | 14.29 | -0.764% | 479,920 | +50.525% |
| 2020-11-18 | 14.82 | 14.90 | 14.40 | 14.40 | -1.706% | 498,422 | +49.375% |
| 2020-11-17 | 14.50 | 14.76 | 14.09 | 14.65 | -0.812% | 601,561 | +46.826% |
| 2020-11-16 | 14.68 | 14.84 | 14.46 | 14.77 | +5.425% | 696,205 | +45.633% |
| 2020-11-13 | 13.64 | 14.17 | 13.64 | 14.01 | +3.471% | 757,626 | +53.533% |
| 2020-11-12 | 13.56 | 13.74 | 13.35 | 13.54 | -2.379% | 895,944 | +58.863% |
| 2020-11-11 | 14.52 | 14.64 | 13.67 | 13.87 | -4.542% | 981,965 | +55.083% |
| 2020-11-10 | 13.95 | 14.87 | 13.94 | 14.53 | +3.564% | 853,324 | +48.039% |
| 2020-11-09 | 13.16 | 14.48 | 12.96 | 14.03 | +16.239% | 813,333 | +53.314% |
| 2020-11-06 | 12.54 | 12.64 | 12.04 | 12.07 | -3.130% | 393,345 | +78.210% |
| 2020-11-05 | 11.98 | 12.56 | 11.98 | 12.46 | +4.007% | 718,960 | +72.632% |
| 2020-11-04 | 12.71 | 12.71 | 11.91 | 11.98 | -8.550% | 580,275 | +79.549% |
| 2020-11-03 | 13.10 | 13.25 | 12.89 | 13.10 | +2.504% | 486,577 | +64.198% |
| 2020-11-02 | 12.79 | 12.82 | 12.57 | 12.78 | +1.833% | 421,892 | +68.310% |
| 2020-10-30 | 12.23 | 12.56 | 12.23 | 12.55 | +1.702% | 517,613 | +71.394% |
| 2020-10-29 | 11.96 | 12.41 | 11.71 | 12.34 | +2.748% | 487,266 | +74.311% |
| 2020-10-28 | 12.04 | 12.27 | 11.96 | 12.01 | -3.028% | 583,341 | +79.101% |
| 2020-10-27 | 12.73 | 12.82 | 12.37 | 12.38 | -2.710% | 564,047 | +73.678% |
| 2020-10-26 | 12.58 | 12.76 | 12.18 | 12.73 | +0.952% | 479,731 | +68.971% |
| 2020-10-23 | 12.71 | 12.90 | 12.34 | 12.61 | +0.119% | 429,606 | +70.579% |
| 2020-10-22 | 12.27 | 12.61 | 12.24 | 12.60 | +3.407% | 683,270 | +70.782% |
| 2020-10-21 | 12.40 | 12.69 | 12.08 | 12.18 | +0.703% | 485,721 | +76.601% |
| 2020-10-20 | 12.10 | 12.29 | 11.95 | 12.10 | +2.068% | 507,727 | +77.842% |
| 2020-10-19 | 12.05 | 12.19 | 11.83 | 11.85 | -0.671% | 292,356 | +81.519% |
| 2020-10-16 | 11.81 | 12.12 | 11.66 | 11.93 | +0.084% | 415,080 | +80.302% |
| 2020-10-15 | 11.24 | 11.92 | 11.22 | 11.92 | +4.791% | 556,422 | +80.453% |
| 2020-10-14 | 11.60 | 11.78 | 11.37 | 11.38 | -1.770% | 449,388 | +89.099% |
| 2020-10-13 | 11.92 | 11.92 | 11.51 | 11.58 | -3.661% | 389,812 | +85.751% |
| 2020-10-12 | 11.83 | 12.05 | 11.80 | 12.02 | +1.264% | 296,380 | +78.952% |
| 2020-10-09 | 12.29 | 12.29 | 11.87 | 11.87 | -2.465% | 517,732 | +81.213% |
| 2020-10-08 | 12.17 | 12.23 | 11.93 | 12.17 | +1.586% | 470,632 | +76.746% |
| 2020-10-07 | 11.70 | 12.10 | 11.70 | 11.98 | +3.276% | 852,456 | +79.549% |
| 2020-10-06 | 11.73 | 12.12 | 11.51 | 11.60 | +0.259% | 1,334,384 | +85.431% |
| 2020-10-05 | 11.29 | 11.66 | 11.19 | 11.57 | +4.234% | 525,097 | +85.912% |
| 2020-10-02 | 10.61 | 11.15 | 10.61 | 11.10 | +2.588% | 490,074 | +93.784% |
| 2020-10-01 | 10.80 | 10.88 | 10.58 | 10.82 | +0.371% | 551,482 | +98.799% |
| 2020-09-30 | 10.82 | 11.01 | 10.68 | 10.78 | +0.607% | 678,933 | +99.536% |
| 2020-09-29 | 11.03 | 11.03 | 10.55 | 10.71 | -3.207% | 560,551 | +100.747% |
| 2020-09-28 | 10.81 | 11.25 | 10.81 | 11.07 | +4.336% | 978,767 | +94.309% |
| 2020-09-25 | 10.44 | 10.65 | 10.38 | 10.61 | +0.664% | 540,650 | +102.733% |
| 2020-09-24 | 10.57 | 10.89 | 10.41 | 10.54 | -1.218% | 898,738 | +104.080% |
| 2020-09-23 | 11.08 | 11.38 | 10.66 | 10.67 | -3.264% | 896,129 | +101.593% |
| 2020-09-22 | 11.18 | 11.50 | 10.90 | 11.03 | -1.956% | 585,537 | +95.014% |
| 2020-09-21 | 11.54 | 11.99 | 11.14 | 11.25 | -4.903% | 861,248 | +91.200% |
| 2020-09-18 | 12.08 | 12.08 | 11.80 | 11.83 | -0.630% | 2,064,899 | +81.826% |
| 2020-09-17 | 11.72 | 11.98 | 11.64 | 11.90 | +0.549% | 543,767 | +80.680% |
| 2020-09-16 | 11.79 | 12.01 | 11.62 | 11.84 | +0.595% | 687,772 | +81.672% |
| 2020-09-15 | 12.03 | 12.03 | 11.69 | 11.77 | -1.589% | 406,893 | +82.753% |
| 2020-09-14 | 11.81 | 12.08 | 11.74 | 11.96 | +1.701% | 407,357 | +79.849% |
| 2020-09-11 | 11.85 | 11.86 | 11.58 | 11.76 | -0.508% | 543,343 | +82.908% |
| 2020-09-10 | 12.15 | 12.15 | 11.82 | 11.82 | -1.827% | 731,084 | +81.980% |
| 2020-09-09 | 12.44 | 12.59 | 11.99 | 12.04 | -2.746% | 481,760 | +78.654% |
| 2020-09-08 | 12.72 | 12.81 | 12.23 | 12.38 | -3.470% | 618,843 | +73.748% |
| 2020-09-04 | 12.92 | 13.03 | 12.63 | 12.82 | +2.110% | 415,301 | +67.719% |
| 2020-09-03 | 12.40 | 13.00 | 12.40 | 12.56 | +1.865% | 534,635 | +71.258% |
| 2020-09-02 | 12.26 | 12.39 | 12.13 | 12.33 | +0.325% | 404,828 | +74.453% |
| 2020-09-01 | 12.34 | 12.52 | 12.22 | 12.29 | -1.364% | 492,068 | +75.020% |
| 2020-08-31 | 12.58 | 12.93 | 12.45 | 12.46 | -1.580% | 514,048 | +72.632% |
| 2020-08-28 | 12.95 | 12.95 | 12.63 | 12.66 | 0.000% | 439,142 | +69.905% |