HMSY
HMS Holdings Corp (DE)
stockNASDAQ
InactiveMar 31, 2021
36.98USD+0.014%(+0.01)2,668,455
HMSY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-03-31 | 36.96 | 36.98 | 36.96 | 36.98 | +0.014% | 2,668,455 | 0.000% |
| 2021-03-30 | 36.95 | 36.97 | 36.90 | 36.97 | +0.108% | 4,243,288 | +0.014% |
| 2021-03-29 | 36.88 | 36.99 | 36.85 | 36.93 | +0.054% | 8,121,977 | +0.122% |
| 2021-03-26 | 36.91 | 36.93 | 36.71 | 36.91 | +0.027% | 1,410,128 | +0.176% |
| 2021-03-25 | 36.87 | 36.93 | 36.87 | 36.90 | +0.136% | 1,386,582 | +0.203% |
| 2021-03-24 | 36.87 | 36.90 | 36.85 | 36.85 | -0.081% | 598,760 | +0.339% |
| 2021-03-23 | 36.84 | 36.90 | 36.84 | 36.88 | +0.081% | 1,389,989 | +0.258% |
| 2021-03-22 | 36.76 | 36.89 | 36.75 | 36.85 | +0.027% | 675,305 | +0.339% |
| 2021-03-19 | 36.80 | 36.98 | 36.77 | 36.84 | -0.081% | 1,729,908 | +0.366% |
| 2021-03-18 | 36.83 | 36.88 | 36.82 | 36.87 | +0.054% | 436,320 | +0.285% |
| 2021-03-17 | 37.16 | 37.22 | 36.77 | 36.85 | +0.218% | 615,677 | +0.339% |
| 2021-03-16 | 37.05 | 37.05 | 36.75 | 36.77 | 0.000% | 1,038,615 | +0.558% |
| 2021-03-15 | 36.75 | 36.80 | 36.74 | 36.77 | +0.054% | 566,756 | +0.558% |
| 2021-03-12 | 36.90 | 36.90 | 36.70 | 36.75 | -0.082% | 2,790,463 | +0.612% |
| 2021-03-11 | 36.87 | 36.87 | 36.74 | 36.78 | -0.054% | 1,044,320 | +0.530% |
| 2021-03-10 | 36.82 | 36.85 | 36.76 | 36.80 | +0.109% | 849,391 | +0.476% |
| 2021-03-09 | 36.78 | 36.83 | 36.71 | 36.76 | +0.136% | 1,012,419 | +0.585% |
| 2021-03-08 | 36.76 | 36.85 | 36.70 | 36.71 | -0.136% | 1,694,118 | +0.722% |
| 2021-03-05 | 36.83 | 36.85 | 36.72 | 36.76 | +0.054% | 1,380,153 | +0.585% |
| 2021-03-04 | 36.87 | 36.87 | 36.72 | 36.74 | -0.217% | 1,842,286 | +0.640% |
| 2021-03-03 | 36.85 | 36.87 | 36.80 | 36.82 | +0.027% | 545,531 | +0.421% |
| 2021-03-02 | 36.80 | 36.87 | 36.80 | 36.81 | -0.027% | 1,022,348 | +0.448% |
| 2021-03-01 | 36.87 | 36.87 | 36.80 | 36.82 | +0.095% | 698,070 | +0.421% |
| 2021-02-26 | 36.80 | 36.87 | 36.70 | 36.78 | -0.041% | 2,102,642 | +0.517% |
| 2021-02-25 | 36.84 | 36.90 | 36.76 | 36.80 | -0.081% | 1,060,577 | +0.476% |
| 2021-02-24 | 36.80 | 36.90 | 36.79 | 36.83 | +0.054% | 504,078 | +0.394% |
| 2021-02-23 | 36.84 | 37.00 | 36.78 | 36.81 | +0.027% | 657,296 | +0.448% |
| 2021-02-22 | 36.78 | 36.82 | 36.74 | 36.80 | +0.054% | 942,986 | +0.476% |
| 2021-02-19 | 36.75 | 36.80 | 36.73 | 36.78 | +0.054% | 447,630 | +0.530% |
| 2021-02-18 | 36.75 | 36.79 | 36.70 | 36.76 | 0.000% | 572,672 | +0.585% |
| 2021-02-17 | 36.70 | 36.80 | 36.69 | 36.76 | +0.109% | 1,132,285 | +0.585% |
| 2021-02-16 | 36.77 | 36.99 | 36.68 | 36.72 | +0.109% | 583,592 | +0.694% |
| 2021-02-12 | 36.75 | 36.75 | 36.62 | 36.68 | -0.027% | 1,443,785 | +0.804% |
| 2021-02-11 | 36.73 | 36.80 | 36.65 | 36.69 | +0.055% | 1,147,762 | +0.777% |
| 2021-02-10 | 36.75 | 36.82 | 36.63 | 36.67 | -0.191% | 598,835 | +0.832% |
| 2021-02-09 | 36.75 | 36.80 | 36.69 | 36.74 | -0.163% | 651,249 | +0.640% |
| 2021-02-08 | 36.85 | 36.86 | 36.70 | 36.80 | -0.136% | 473,973 | +0.476% |
| 2021-02-05 | 36.80 | 36.85 | 36.70 | 36.85 | +0.299% | 398,834 | +0.339% |
| 2021-02-04 | 36.61 | 36.93 | 36.61 | 36.74 | 0.000% | 603,644 | +0.640% |
| 2021-02-03 | 36.69 | 36.80 | 36.65 | 36.74 | +0.082% | 447,618 | +0.640% |
| 2021-02-02 | 36.80 | 37.04 | 36.65 | 36.71 | -0.109% | 708,748 | +0.722% |
| 2021-02-01 | 36.87 | 36.87 | 36.64 | 36.75 | -0.190% | 570,849 | +0.612% |
| 2021-01-29 | 36.60 | 37.03 | 36.51 | 36.82 | +0.601% | 2,333,245 | +0.421% |
| 2021-01-28 | 36.57 | 36.72 | 36.49 | 36.60 | +0.082% | 2,245,096 | +1.025% |
| 2021-01-27 | 36.53 | 36.72 | 36.52 | 36.57 | -0.490% | 1,598,560 | +1.107% |
| 2021-01-26 | 36.77 | 36.80 | 36.70 | 36.75 | +0.027% | 855,977 | +0.612% |
| 2021-01-25 | 36.70 | 36.80 | 36.69 | 36.74 | +0.014% | 1,143,124 | +0.640% |
| 2021-01-22 | 36.70 | 36.97 | 36.68 | 36.73 | -0.068% | 3,148,239 | +0.653% |
| 2021-01-21 | 36.08 | 36.81 | 36.08 | 36.76 | +1.800% | 2,719,373 | +0.585% |
| 2021-01-20 | 36.32 | 36.38 | 35.97 | 36.11 | -0.523% | 1,228,568 | +2.395% |
| 2021-01-19 | 36.50 | 36.50 | 36.24 | 36.30 | -0.192% | 1,372,469 | +1.860% |
| 2021-01-15 | 36.38 | 36.47 | 36.15 | 36.37 | -0.082% | 2,423,848 | +1.663% |
| 2021-01-14 | 36.11 | 36.59 | 36.11 | 36.40 | -0.151% | 997,035 | +1.580% |
| 2021-01-13 | 36.54 | 36.62 | 36.41 | 36.45 | -0.342% | 935,657 | +1.426% |
| 2021-01-12 | 36.54 | 36.62 | 36.52 | 36.58 | +0.109% | 661,655 | +1.080% |
| 2021-01-11 | 36.55 | 36.60 | 36.49 | 36.54 | -0.137% | 1,005,027 | +1.190% |
| 2021-01-08 | 36.63 | 36.67 | 36.42 | 36.59 | -0.136% | 2,402,182 | +1.052% |
| 2021-01-07 | 36.66 | 36.75 | 36.59 | 36.64 | -0.245% | 2,312,614 | +0.914% |
| 2021-01-06 | 36.73 | 36.81 | 36.56 | 36.73 | +0.218% | 3,400,317 | +0.667% |
| 2021-01-05 | 36.56 | 36.83 | 36.56 | 36.65 | +0.109% | 1,932,090 | +0.887% |
| 2021-01-04 | 36.75 | 36.84 | 36.50 | 36.61 | -0.381% | 2,189,650 | +0.997% |
| 2020-12-31 | 36.70 | 36.79 | 36.55 | 36.75 | +0.410% | 812,625 | +0.612% |
| 2020-12-30 | 36.70 | 36.95 | 36.56 | 36.60 | -0.245% | 1,062,040 | +1.025% |
| 2020-12-29 | 36.65 | 36.84 | 36.53 | 36.69 | +0.164% | 1,506,237 | +0.777% |
| 2020-12-28 | 36.60 | 36.85 | 36.50 | 36.63 | +0.329% | 1,444,004 | +0.942% |
| 2020-12-24 | 36.60 | 36.60 | 36.47 | 36.51 | -0.164% | 1,058,874 | +1.274% |
| 2020-12-23 | 36.84 | 36.87 | 36.45 | 36.57 | -0.027% | 2,604,525 | +1.107% |
| 2020-12-22 | 36.43 | 36.62 | 36.42 | 36.58 | +0.219% | 4,211,729 | +1.080% |
| 2020-12-21 | 36.65 | 36.75 | 36.40 | 36.50 | +8.052% | 7,422,696 | +1.301% |
| 2020-12-18 | 33.22 | 33.98 | 33.16 | 33.78 | +2.488% | 2,146,910 | +9.458% |
| 2020-12-17 | 32.56 | 33.03 | 32.03 | 32.96 | +0.949% | 353,761 | +12.181% |
| 2020-12-16 | 32.71 | 33.16 | 32.27 | 32.65 | -0.153% | 361,906 | +13.247% |
| 2020-12-15 | 31.35 | 32.76 | 31.01 | 32.70 | +4.673% | 401,452 | +13.073% |
| 2020-12-14 | 31.94 | 32.23 | 31.08 | 31.24 | -1.854% | 323,929 | +18.358% |
| 2020-12-11 | 31.92 | 32.68 | 31.49 | 31.83 | -0.376% | 271,363 | +16.164% |
| 2020-12-10 | 31.84 | 32.43 | 31.40 | 31.95 | -0.591% | 296,821 | +15.728% |
| 2020-12-09 | 32.49 | 33.68 | 31.18 | 32.14 | -0.093% | 404,580 | +15.044% |
| 2020-12-08 | 31.20 | 32.24 | 30.96 | 32.17 | +1.933% | 426,923 | +14.936% |
| 2020-12-07 | 31.26 | 31.68 | 30.79 | 31.56 | +0.414% | 341,862 | +17.158% |
| 2020-12-04 | 31.00 | 31.56 | 30.66 | 31.43 | +2.345% | 434,887 | +17.642% |
| 2020-12-03 | 31.25 | 31.53 | 30.61 | 30.71 | -1.979% | 331,812 | +20.401% |
| 2020-12-02 | 31.15 | 31.60 | 30.72 | 31.33 | +0.642% | 269,280 | +18.018% |
| 2020-12-01 | 31.69 | 31.73 | 31.03 | 31.13 | -0.923% | 229,615 | +18.776% |
| 2020-11-30 | 32.00 | 32.31 | 31.12 | 31.42 | -2.149% | 473,248 | +17.680% |
| 2020-11-27 | 32.36 | 32.36 | 31.55 | 32.11 | -0.496% | 129,463 | +15.151% |
| 2020-11-25 | 31.91 | 32.48 | 30.93 | 32.27 | +0.686% | 376,610 | +14.580% |
| 2020-11-24 | 31.59 | 32.41 | 31.03 | 32.05 | +2.922% | 491,453 | +15.367% |
| 2020-11-23 | 30.61 | 31.37 | 30.25 | 31.14 | +2.468% | 386,070 | +18.738% |
| 2020-11-20 | 30.32 | 31.09 | 30.03 | 30.39 | -0.881% | 554,027 | +21.668% |
| 2020-11-19 | 30.20 | 30.69 | 29.63 | 30.66 | +1.523% | 374,098 | +20.597% |
| 2020-11-18 | 30.78 | 31.13 | 30.19 | 30.20 | -1.884% | 284,177 | +22.434% |
| 2020-11-17 | 30.54 | 31.00 | 30.04 | 30.78 | -0.227% | 493,289 | +20.127% |
| 2020-11-16 | 30.84 | 31.14 | 30.31 | 30.85 | +1.314% | 491,633 | +19.854% |
| 2020-11-13 | 29.49 | 30.50 | 29.49 | 30.45 | +3.713% | 396,820 | +21.429% |
| 2020-11-12 | 29.44 | 30.65 | 28.73 | 29.36 | -1.111% | 646,270 | +25.937% |
| 2020-11-11 | 29.90 | 29.90 | 29.15 | 29.69 | -0.034% | 306,986 | +24.537% |
| 2020-11-10 | 30.09 | 30.99 | 29.28 | 29.70 | -0.067% | 898,808 | +24.495% |
| 2020-11-09 | 30.24 | 31.56 | 29.34 | 29.72 | +7.486% | 934,458 | +24.411% |
| 2020-11-06 | 28.01 | 29.57 | 27.50 | 27.65 | +9.679% | 1,064,112 | +33.725% |
| 2020-11-05 | 27.34 | 27.68 | 24.95 | 25.21 | -7.723% | 1,115,573 | +46.668% |
| 2020-11-04 | 27.85 | 28.27 | 26.55 | 27.32 | -2.776% | 582,475 | +35.340% |
| 2020-11-03 | 27.74 | 28.63 | 27.53 | 28.10 | +2.930% | 314,904 | +31.584% |
| 2020-11-02 | 26.96 | 27.49 | 26.72 | 27.30 | +2.554% | 460,875 | +35.440% |
| 2020-10-30 | 26.59 | 26.95 | 26.07 | 26.62 | +0.094% | 402,531 | +38.899% |
| 2020-10-29 | 26.51 | 26.79 | 25.98 | 26.59 | -0.281% | 482,124 | +39.030% |
| 2020-10-28 | 26.88 | 27.23 | 26.60 | 26.67 | -2.451% | 405,327 | +38.639% |
| 2020-10-27 | 27.37 | 27.78 | 27.27 | 27.34 | -0.726% | 224,606 | +35.241% |
| 2020-10-26 | 27.88 | 28.07 | 27.32 | 27.54 | -2.306% | 239,373 | +34.259% |
| 2020-10-23 | 27.34 | 28.20 | 27.12 | 28.19 | +3.945% | 344,169 | +31.164% |
| 2020-10-22 | 26.89 | 27.20 | 26.69 | 27.12 | +0.818% | 413,493 | +36.338% |
| 2020-10-21 | 27.46 | 27.46 | 26.87 | 26.90 | -0.848% | 233,962 | +37.454% |
| 2020-10-20 | 27.75 | 28.05 | 27.06 | 27.13 | -1.417% | 288,913 | +36.288% |
| 2020-10-19 | 28.63 | 28.98 | 27.42 | 27.52 | -3.371% | 281,040 | +34.357% |
| 2020-10-16 | 28.42 | 28.97 | 28.37 | 28.48 | -0.035% | 387,306 | +29.828% |
| 2020-10-15 | 28.75 | 28.88 | 28.41 | 28.49 | -1.385% | 423,134 | +29.782% |
| 2020-10-14 | 29.49 | 29.83 | 28.75 | 28.89 | -2.267% | 431,862 | +27.985% |
| 2020-10-13 | 29.66 | 29.99 | 29.32 | 29.56 | -1.203% | 412,968 | +25.085% |
| 2020-10-12 | 28.87 | 29.97 | 28.53 | 29.92 | +3.817% | 415,088 | +23.580% |
| 2020-10-09 | 29.02 | 29.35 | 28.53 | 28.82 | -0.621% | 445,394 | +28.296% |
| 2020-10-08 | 28.38 | 29.13 | 28.15 | 29.00 | +3.166% | 447,000 | +27.500% |
| 2020-10-07 | 28.36 | 28.63 | 27.94 | 28.11 | -0.248% | 736,085 | +31.537% |
| 2020-10-06 | 27.42 | 28.48 | 27.11 | 28.18 | +2.884% | 1,340,868 | +31.210% |
| 2020-10-05 | 27.00 | 27.84 | 26.62 | 27.39 | +12.392% | 1,757,967 | +34.995% |
| 2020-10-02 | 23.65 | 24.63 | 23.36 | 24.37 | +1.924% | 532,175 | +51.723% |
| 2020-10-01 | 23.85 | 24.10 | 23.49 | 23.91 | -0.167% | 424,180 | +54.642% |
| 2020-09-30 | 23.75 | 24.20 | 23.70 | 23.95 | +0.885% | 728,912 | +54.384% |
| 2020-09-29 | 23.61 | 23.84 | 23.33 | 23.74 | +0.338% | 604,946 | +55.750% |
| 2020-09-28 | 23.78 | 24.21 | 23.58 | 23.66 | +0.085% | 410,968 | +56.276% |
| 2020-09-25 | 23.34 | 23.70 | 23.34 | 23.64 | +0.767% | 284,847 | +56.409% |
| 2020-09-24 | 23.37 | 23.79 | 23.12 | 23.46 | 0.000% | 533,500 | +57.609% |
| 2020-09-23 | 24.08 | 24.51 | 23.36 | 23.46 | -2.817% | 516,221 | +57.609% |
| 2020-09-22 | 24.66 | 24.70 | 23.99 | 24.14 | -2.069% | 712,861 | +53.169% |
| 2020-09-21 | 25.17 | 25.43 | 24.34 | 24.65 | -2.953% | 662,632 | +50.000% |
| 2020-09-18 | 25.89 | 26.23 | 25.12 | 25.40 | -1.167% | 1,470,198 | +45.571% |
| 2020-09-17 | 25.20 | 25.76 | 25.05 | 25.70 | +0.666% | 548,358 | +43.872% |
| 2020-09-16 | 25.54 | 26.48 | 25.07 | 25.53 | -0.078% | 388,004 | +44.830% |
| 2020-09-15 | 26.55 | 26.55 | 25.46 | 25.55 | -3.110% | 500,806 | +44.716% |
| 2020-09-14 | 26.07 | 26.62 | 25.88 | 26.37 | +2.130% | 597,693 | +40.216% |
| 2020-09-11 | 25.90 | 26.17 | 25.47 | 25.82 | -0.077% | 616,041 | +43.203% |
| 2020-09-10 | 26.75 | 27.07 | 25.82 | 25.84 | -3.330% | 621,399 | +43.092% |
| 2020-09-09 | 26.70 | 26.97 | 26.28 | 26.73 | +1.097% | 695,874 | +38.328% |
| 2020-09-08 | 26.48 | 26.87 | 26.10 | 26.44 | -1.085% | 561,164 | +39.845% |
| 2020-09-04 | 28.26 | 28.26 | 26.72 | 26.73 | -4.875% | 462,058 | +38.328% |
| 2020-09-03 | 29.13 | 29.17 | 27.84 | 28.10 | -3.833% | 417,630 | +31.584% |
| 2020-09-02 | 28.42 | 29.28 | 28.42 | 29.22 | +2.779% | 352,573 | +26.540% |
| 2020-09-01 | 28.15 | 28.66 | 27.96 | 28.43 | +1.936% | 690,961 | +30.056% |
| 2020-08-31 | 28.24 | 28.24 | 27.84 | 27.89 | -1.134% | 666,166 | +32.574% |
| 2020-08-28 | 28.82 | 28.96 | 27.92 | 28.21 | -1.639% | 344,588 | +31.071% |
| 2020-08-27 | 28.43 | 28.86 | 27.95 | 28.68 | +0.632% | 807,440 | +28.923% |
| 2020-08-26 | 28.33 | 28.70 | 28.13 | 28.50 | -0.506% | 536,260 | +29.737% |
| 2020-08-25 | 29.03 | 29.08 | 28.48 | 28.64 | -0.917% | 584,372 | +29.080% |
| 2020-08-24 | 29.56 | 29.91 | 28.74 | 28.91 | -1.800% | 644,606 | +27.897% |
| 2020-08-21 | 29.29 | 29.52 | 29.17 | 29.44 | +0.615% | 381,917 | +25.594% |
| 2020-08-20 | 29.08 | 29.95 | 29.08 | 29.26 | -0.239% | 482,915 | +26.367% |
| 2020-08-19 | 29.64 | 29.74 | 29.05 | 29.33 | -0.711% | 895,861 | +26.065% |
| 2020-08-18 | 29.42 | 29.72 | 28.50 | 29.54 | +0.854% | 2,047,591 | +25.169% |
| 2020-08-17 | 29.65 | 29.89 | 29.24 | 29.29 | -1.314% | 453,840 | +26.238% |
| 2020-08-14 | 30.08 | 30.23 | 29.51 | 29.68 | -1.461% | 344,911 | +24.579% |
| 2020-08-13 | 29.96 | 30.47 | 29.65 | 30.12 | -0.182% | 495,834 | +22.759% |
| 2020-08-12 | 31.20 | 31.25 | 30.02 | 30.18 | -2.661% | 505,241 | +22.535% |
| 2020-08-11 | 31.13 | 31.32 | 30.84 | 31.00 | +0.389% | 650,212 | +19.274% |
| 2020-08-10 | 31.68 | 31.68 | 30.71 | 30.88 | -0.707% | 495,201 | +19.738% |
| 2020-08-07 | 31.86 | 33.25 | 30.19 | 31.10 | -3.894% | 1,223,978 | +18.891% |
| 2020-08-06 | 32.75 | 32.94 | 31.66 | 32.36 | -0.767% | 860,882 | +14.261% |
| 2020-08-05 | 32.91 | 32.91 | 32.07 | 32.61 | +0.154% | 462,238 | +13.385% |
| 2020-08-04 | 32.10 | 32.56 | 31.82 | 32.56 | +1.307% | 412,533 | +13.560% |
| 2020-08-03 | 32.76 | 32.76 | 31.90 | 32.14 | -1.108% | 488,989 | +15.044% |
| 2020-07-31 | 32.76 | 32.78 | 31.82 | 32.50 | -0.672% | 422,345 | +13.769% |
| 2020-07-30 | 32.37 | 33.18 | 31.85 | 32.72 | +0.122% | 611,104 | +13.004% |
| 2020-07-29 | 32.12 | 32.74 | 31.95 | 32.68 | +2.061% | 221,561 | +13.143% |
| 2020-07-28 | 32.23 | 32.87 | 31.99 | 32.02 | -0.836% | 263,105 | +15.475% |
| 2020-07-27 | 31.95 | 32.33 | 31.71 | 32.29 | +0.906% | 259,155 | +14.509% |
| 2020-07-24 | 32.29 | 32.60 | 31.71 | 32.00 | -0.990% | 490,387 | +15.547% |
| 2020-07-23 | 32.38 | 32.79 | 32.10 | 32.32 | -0.154% | 325,669 | +14.403% |
| 2020-07-22 | 33.18 | 33.32 | 32.13 | 32.37 | -2.471% | 483,462 | +14.226% |
| 2020-07-21 | 33.05 | 33.41 | 32.60 | 33.19 | +1.654% | 380,610 | +11.404% |
| 2020-07-20 | 32.99 | 33.19 | 32.50 | 32.65 | -1.150% | 171,717 | +13.247% |
| 2020-07-17 | 32.80 | 33.25 | 32.48 | 33.03 | +0.487% | 447,921 | +11.944% |
| 2020-07-16 | 32.79 | 32.88 | 32.32 | 32.87 | -0.152% | 562,453 | +12.489% |
| 2020-07-15 | 32.16 | 33.20 | 32.02 | 32.92 | +3.620% | 428,097 | +12.318% |
| 2020-07-14 | 31.73 | 32.16 | 31.26 | 31.77 | -0.251% | 406,734 | +16.383% |
| 2020-07-13 | 32.78 | 32.98 | 31.85 | 31.85 | -2.151% | 518,670 | +16.091% |
| 2020-07-10 | 32.21 | 32.67 | 32.12 | 32.55 | +0.930% | 284,987 | +13.594% |
| 2020-07-09 | 32.45 | 32.67 | 31.70 | 32.25 | -0.769% | 417,992 | +14.651% |
| 2020-07-08 | 32.49 | 32.69 | 31.88 | 32.50 | +0.123% | 422,877 | +13.769% |
| 2020-07-07 | 32.49 | 32.88 | 32.39 | 32.46 | -0.976% | 400,164 | +13.909% |
| 2020-07-06 | 33.27 | 33.40 | 32.73 | 32.78 | -0.486% | 349,907 | +12.797% |
| 2020-07-02 | 32.85 | 33.42 | 32.70 | 32.94 | +1.105% | 328,796 | +12.250% |
| 2020-07-01 | 32.49 | 33.03 | 32.31 | 32.58 | +0.587% | 481,949 | +13.490% |
| 2020-06-30 | 31.39 | 32.44 | 31.39 | 32.39 | +2.858% | 590,888 | +14.156% |
| 2020-06-29 | 31.07 | 31.77 | 30.70 | 31.49 | +2.307% | 473,728 | +17.418% |
| 2020-06-26 | 31.33 | 31.63 | 30.72 | 30.78 | -1.504% | 882,525 | +20.127% |
| 2020-06-25 | 31.06 | 31.27 | 30.62 | 31.25 | -0.160% | 385,099 | +18.320% |
| 2020-06-24 | 31.16 | 31.48 | 30.72 | 31.30 | -0.255% | 489,309 | +18.131% |
| 2020-06-23 | 31.23 | 31.79 | 31.11 | 31.38 | +1.063% | 411,875 | +17.830% |
| 2020-06-22 | 30.92 | 31.27 | 30.60 | 31.05 | -0.161% | 289,841 | +19.082% |
| 2020-06-19 | 30.85 | 31.49 | 30.85 | 31.10 | +0.778% | 878,204 | +18.891% |
| 2020-06-18 | 30.73 | 31.28 | 30.49 | 30.86 | +0.065% | 329,020 | +19.815% |
| 2020-06-17 | 31.53 | 31.66 | 30.73 | 30.84 | -1.940% | 355,915 | +19.893% |
| 2020-06-16 | 31.68 | 32.12 | 31.09 | 31.45 | +1.354% | 417,231 | +17.568% |
| 2020-06-15 | 30.37 | 31.36 | 30.06 | 31.03 | +0.649% | 581,852 | +19.159% |
| 2020-06-12 | 31.25 | 31.55 | 30.22 | 30.83 | +0.950% | 728,385 | +19.932% |
| 2020-06-11 | 30.96 | 31.09 | 30.38 | 30.54 | -3.017% | 699,748 | +21.071% |
| 2020-06-10 | 31.77 | 31.86 | 31.12 | 31.49 | -0.975% | 481,391 | +17.418% |
| 2020-06-09 | 32.29 | 32.47 | 31.75 | 31.80 | -1.578% | 379,231 | +16.274% |
| 2020-06-08 | 32.72 | 32.72 | 31.71 | 32.31 | -0.890% | 586,025 | +14.438% |
| 2020-06-05 | 31.56 | 32.92 | 31.24 | 32.60 | +4.756% | 494,077 | +13.420% |
| 2020-06-04 | 31.88 | 32.03 | 30.97 | 31.12 | -3.234% | 556,430 | +18.814% |
| 2020-06-03 | 32.64 | 32.64 | 31.75 | 32.16 | -0.679% | 567,735 | +14.972% |
| 2020-06-02 | 31.78 | 32.69 | 31.29 | 32.38 | +1.984% | 608,842 | +14.191% |
| 2020-06-01 | 31.29 | 32.14 | 31.23 | 31.75 | +1.633% | 586,487 | +16.457% |
| 2020-05-29 | 31.21 | 31.51 | 30.17 | 31.24 | -0.983% | 908,053 | +18.358% |
| 2020-05-28 | 30.70 | 32.06 | 30.70 | 31.55 | +2.735% | 966,404 | +17.195% |
| 2020-05-27 | 29.23 | 30.72 | 29.13 | 30.71 | +5.714% | 679,222 | +20.401% |
| 2020-05-26 | 28.50 | 29.19 | 28.28 | 29.05 | +3.584% | 748,433 | +27.281% |
| 2020-05-22 | 27.41 | 28.05 | 26.55 | 28.05 | +3.909% | 457,127 | +31.842% |
| 2020-05-21 | 27.05 | 27.24 | 26.70 | 26.99 | -0.369% | 444,769 | +36.995% |
| 2020-05-20 | 27.45 | 27.64 | 26.87 | 27.09 | -0.055% | 574,025 | +36.489% |
| 2020-05-19 | 27.91 | 28.29 | 27.03 | 27.11 | -3.951% | 596,551 | +36.414% |
| 2020-05-18 | 27.45 | 28.25 | 27.24 | 28.22 | +5.063% | 889,503 | +31.024% |
| 2020-05-15 | 26.95 | 27.05 | 26.45 | 26.86 | +0.864% | 1,294,443 | +37.658% |
| 2020-05-14 | 26.66 | 26.75 | 25.87 | 26.63 | -1.297% | 720,998 | +38.847% |
| 2020-05-13 | 27.30 | 27.96 | 26.66 | 26.98 | -2.317% | 562,424 | +37.046% |
| 2020-05-12 | 28.73 | 29.12 | 27.60 | 27.62 | -3.054% | 707,921 | +33.870% |
| 2020-05-11 | 28.18 | 28.66 | 27.90 | 28.49 | +0.388% | 530,203 | +29.782% |
| 2020-05-08 | 29.90 | 30.69 | 28.05 | 28.38 | +3.614% | 819,528 | +30.285% |
| 2020-05-07 | 28.81 | 28.81 | 27.14 | 27.39 | -3.760% | 1,184,472 | +34.995% |
| 2020-05-06 | 28.73 | 29.14 | 28.39 | 28.46 | -0.350% | 708,733 | +29.919% |
| 2020-05-05 | 28.78 | 28.95 | 28.34 | 28.56 | +0.246% | 528,745 | +29.464% |
| 2020-05-04 | 28.35 | 28.73 | 28.07 | 28.49 | -0.070% | 485,726 | +29.782% |
| 2020-05-01 | 28.27 | 28.68 | 27.90 | 28.51 | -0.575% | 502,642 | +29.691% |
| 2020-04-30 | 28.45 | 29.14 | 27.97 | 28.68 | -0.434% | 731,220 | +28.945% |
| 2020-04-29 | 28.59 | 29.14 | 28.27 | 28.80 | +2.528% | 465,031 | +28.385% |
| 2020-04-28 | 29.24 | 29.26 | 27.86 | 28.09 | -2.160% | 623,778 | +31.630% |
| 2020-04-27 | 28.24 | 29.07 | 28.08 | 28.71 | +1.953% | 812,702 | +28.788% |
| 2020-04-24 | 28.12 | 28.56 | 27.52 | 28.16 | +1.259% | 614,564 | +31.303% |
| 2020-04-23 | 27.96 | 28.24 | 27.45 | 27.81 | -0.501% | 427,630 | +32.956% |
| 2020-04-22 | 27.61 | 28.29 | 27.32 | 27.95 | +2.531% | 568,137 | +32.290% |
| 2020-04-21 | 27.40 | 27.90 | 26.71 | 27.26 | -2.989% | 585,036 | +35.638% |
| 2020-04-20 | 27.58 | 28.37 | 27.52 | 28.10 | +0.825% | 474,251 | +31.584% |
| 2020-04-17 | 28.14 | 28.34 | 27.36 | 27.87 | +1.015% | 520,246 | +32.670% |
| 2020-04-16 | 26.98 | 27.74 | 26.43 | 27.59 | +2.756% | 815,168 | +34.016% |
| 2020-04-15 | 26.37 | 27.23 | 26.28 | 26.85 | -0.223% | 1,279,759 | +37.709% |
| 2020-04-14 | 27.41 | 27.54 | 26.32 | 26.91 | -0.481% | 408,508 | +37.402% |
| 2020-04-13 | 26.91 | 27.19 | 26.47 | 27.04 | +1.160% | 607,383 | +36.742% |
| 2020-04-09 | 25.75 | 26.81 | 25.46 | 26.73 | +4.577% | 481,751 | +38.328% |
| 2020-04-08 | 24.38 | 25.83 | 24.35 | 25.56 | +5.489% | 637,842 | +44.660% |
| 2020-04-07 | 25.18 | 25.86 | 23.96 | 24.23 | -2.847% | 721,321 | +52.600% |
| 2020-04-06 | 25.22 | 25.96 | 24.51 | 24.94 | +1.879% | 802,923 | +48.256% |
| 2020-04-03 | 24.50 | 25.29 | 23.64 | 24.48 | -0.730% | 807,061 | +51.042% |
| 2020-04-02 | 24.39 | 25.13 | 23.94 | 24.66 | +0.203% | 719,490 | +49.939% |
| 2020-04-01 | 24.67 | 25.41 | 24.33 | 24.61 | -2.612% | 947,518 | +50.244% |
| 2020-03-31 | 24.71 | 25.29 | 23.92 | 25.27 | +1.161% | 932,446 | +46.320% |
| 2020-03-30 | 25.32 | 25.47 | 24.34 | 24.98 | +0.442% | 661,381 | +48.018% |
| 2020-03-27 | 24.57 | 25.61 | 23.85 | 24.87 | -0.520% | 798,827 | +48.673% |
| 2020-03-26 | 23.80 | 25.75 | 23.80 | 25.00 | +5.441% | 987,750 | +47.900% |
| 2020-03-25 | 22.56 | 24.78 | 22.46 | 23.71 | +4.819% | 1,324,857 | +55.947% |
| 2020-03-24 | 24.23 | 24.72 | 21.94 | 22.62 | -4.838% | 1,391,694 | +63.462% |
| 2020-03-23 | 23.53 | 24.38 | 22.46 | 23.77 | +2.990% | 1,334,177 | +55.553% |
| 2020-03-20 | 22.95 | 23.92 | 22.56 | 23.08 | +1.007% | 1,056,654 | +60.204% |
| 2020-03-19 | 21.73 | 23.74 | 21.04 | 22.85 | +4.433% | 1,054,493 | +61.816% |
| 2020-03-18 | 18.75 | 22.65 | 18.75 | 21.88 | +9.784% | 1,092,829 | +68.990% |
| 2020-03-17 | 19.47 | 20.02 | 18.20 | 19.93 | +3.479% | 1,119,073 | +85.524% |
| 2020-03-16 | 19.76 | 20.19 | 18.96 | 19.26 | -8.807% | 956,347 | +91.978% |
| 2020-03-13 | 21.88 | 22.46 | 19.67 | 21.12 | -0.424% | 833,959 | +75.071% |
| 2020-03-12 | 20.69 | 21.74 | 20.00 | 21.21 | -0.934% | 1,389,043 | +74.328% |
| 2020-03-11 | 21.75 | 21.96 | 21.25 | 21.41 | -4.120% | 1,159,197 | +72.700% |
| 2020-03-10 | 21.52 | 22.39 | 20.51 | 22.33 | +6.131% | 1,450,133 | +65.584% |
| 2020-03-09 | 21.40 | 22.15 | 20.88 | 21.04 | -7.108% | 1,343,702 | +75.737% |
| 2020-03-06 | 22.23 | 23.14 | 21.90 | 22.65 | -0.308% | 729,094 | +63.245% |
| 2020-03-05 | 22.87 | 23.36 | 22.37 | 22.72 | -2.823% | 1,471,001 | +62.742% |
| 2020-03-04 | 23.17 | 23.73 | 22.72 | 23.38 | +2.724% | 1,478,219 | +58.148% |
| 2020-03-03 | 24.04 | 24.26 | 22.56 | 22.76 | -5.088% | 1,112,725 | +62.456% |
| 2020-03-02 | 23.15 | 24.20 | 22.95 | 23.98 | +4.397% | 988,542 | +54.191% |
| 2020-02-28 | 23.17 | 23.70 | 22.47 | 22.97 | -3.366% | 1,308,252 | +60.971% |
| 2020-02-27 | 23.33 | 24.15 | 22.70 | 23.77 | -0.126% | 987,724 | +55.553% |
| 2020-02-26 | 24.43 | 24.50 | 23.60 | 23.80 | -1.896% | 620,425 | +55.357% |
| 2020-02-25 | 23.96 | 24.53 | 23.77 | 24.26 | +1.210% | 901,825 | +52.411% |
| 2020-02-24 | 23.54 | 24.43 | 23.54 | 23.97 | -1.073% | 938,193 | +54.255% |
| 2020-02-21 | 24.99 | 25.62 | 23.26 | 24.23 | -11.795% | 2,294,266 | +52.600% |
| 2020-02-20 | 28.07 | 28.19 | 27.30 | 27.47 | -2.416% | 657,206 | +34.601% |
| 2020-02-19 | 28.34 | 28.61 | 28.03 | 28.15 | -0.740% | 492,388 | +31.350% |
| 2020-02-18 | 28.14 | 28.44 | 27.88 | 28.36 | +0.496% | 299,458 | +30.377% |
| 2020-02-14 | 28.36 | 28.36 | 28.07 | 28.22 | -0.459% | 359,891 | +31.024% |
| 2020-02-13 | 28.06 | 28.52 | 27.91 | 28.35 | +0.603% | 198,369 | +30.423% |
| 2020-02-12 | 28.59 | 28.80 | 27.90 | 28.18 | -0.879% | 340,648 | +31.210% |
| 2020-02-11 | 28.26 | 28.67 | 28.17 | 28.43 | +1.174% | 360,187 | +30.056% |
| 2020-02-10 | 27.69 | 28.11 | 27.68 | 28.10 | +0.898% | 554,173 | +31.584% |
| 2020-02-07 | 28.21 | 28.34 | 27.80 | 27.85 | -1.625% | 324,969 | +32.765% |
| 2020-02-06 | 28.27 | 28.57 | 27.77 | 28.31 | +0.676% | 360,213 | +30.608% |
| 2020-02-05 | 27.98 | 28.23 | 27.01 | 28.12 | +4.264% | 448,586 | +31.490% |
| 2020-02-04 | 27.30 | 27.48 | 26.92 | 26.97 | -0.148% | 467,536 | +37.097% |
| 2020-02-03 | 27.43 | 27.73 | 26.98 | 27.01 | -1.135% | 379,706 | +36.894% |
| 2020-01-31 | 27.62 | 27.78 | 27.18 | 27.32 | -1.301% | 424,399 | +35.340% |
| 2020-01-30 | 27.40 | 27.82 | 27.19 | 27.68 | +0.145% | 807,467 | +33.580% |
| 2020-01-29 | 27.73 | 27.99 | 27.50 | 27.64 | -0.289% | 367,044 | +33.774% |
| 2020-01-28 | 27.72 | 28.52 | 27.62 | 27.72 | +0.690% | 527,308 | +33.387% |
| 2020-01-27 | 26.60 | 27.70 | 26.38 | 27.53 | +1.963% | 830,930 | +34.308% |
| 2020-01-24 | 28.10 | 28.20 | 26.91 | 27.00 | -3.880% | 625,758 | +36.944% |
| 2020-01-23 | 28.32 | 28.36 | 27.85 | 28.09 | -0.707% | 1,481,330 | +31.630% |
| 2020-01-22 | 28.90 | 29.13 | 28.23 | 28.29 | -1.532% | 544,797 | +30.700% |
| 2020-01-21 | 28.73 | 29.14 | 28.51 | 28.73 | 0.000% | 462,053 | +28.698% |
| 2020-01-17 | 30.01 | 30.06 | 28.52 | 28.73 | -3.461% | 419,715 | +28.698% |
| 2020-01-16 | 29.53 | 30.02 | 29.46 | 29.76 | +1.605% | 410,092 | +24.244% |
| 2020-01-15 | 29.58 | 30.00 | 29.14 | 29.29 | -1.081% | 638,033 | +26.238% |
| 2020-01-14 | 30.43 | 30.71 | 29.61 | 29.61 | -2.982% | 686,542 | +24.873% |
| 2020-01-13 | 30.73 | 30.93 | 30.43 | 30.52 | -0.294% | 583,140 | +21.150% |
| 2020-01-10 | 30.57 | 30.84 | 30.33 | 30.61 | +0.394% | 396,448 | +20.794% |
| 2020-01-09 | 30.73 | 30.97 | 30.44 | 30.49 | -0.164% | 289,347 | +21.269% |
| 2020-01-08 | 30.19 | 30.70 | 30.19 | 30.54 | +1.732% | 435,868 | +21.071% |
| 2020-01-07 | 30.06 | 30.38 | 29.72 | 30.02 | -0.826% | 314,746 | +23.168% |
| 2020-01-06 | 29.66 | 30.32 | 29.22 | 30.27 | +1.204% | 369,850 | +22.151% |
| 2020-01-03 | 29.00 | 29.97 | 28.91 | 29.91 | +1.527% | 689,701 | +23.621% |
| 2020-01-02 | 29.83 | 29.93 | 29.16 | 29.46 | -0.473% | 568,606 | +25.509% |
| 2019-12-31 | 29.03 | 29.69 | 29.03 | 29.60 | +1.579% | 665,862 | +24.916% |
| 2019-12-30 | 29.52 | 29.57 | 29.05 | 29.14 | -1.086% | 228,079 | +26.887% |
| 2019-12-27 | 29.90 | 29.98 | 29.39 | 29.46 | -1.373% | 369,162 | +25.509% |
| 2019-12-26 | 29.91 | 30.05 | 29.65 | 29.87 | -0.300% | 178,432 | +23.786% |
| 2019-12-24 | 30.06 | 30.20 | 29.75 | 29.96 | -0.233% | 112,104 | +23.415% |
| 2019-12-23 | 30.07 | 30.21 | 29.67 | 30.03 | +0.502% | 330,779 | +23.127% |
| 2019-12-20 | 29.90 | 30.21 | 29.80 | 29.88 | +0.878% | 1,802,649 | +23.745% |
| 2019-12-19 | 29.45 | 29.74 | 29.40 | 29.62 | +1.023% | 415,294 | +24.831% |
| 2019-12-18 | 29.25 | 29.50 | 29.19 | 29.32 | +0.068% | 565,722 | +26.108% |
| 2019-12-17 | 29.40 | 29.40 | 28.96 | 29.30 | +0.102% | 384,417 | +26.195% |
| 2019-12-16 | 29.34 | 29.70 | 29.18 | 29.27 | -0.307% | 665,468 | +26.324% |
| 2019-12-13 | 29.29 | 29.56 | 29.07 | 29.36 | +0.239% | 283,979 | +25.937% |
| 2019-12-12 | 29.48 | 30.12 | 29.12 | 29.29 | -0.645% | 499,582 | +26.238% |
| 2019-12-11 | 29.26 | 29.55 | 28.85 | 29.48 | +0.683% | 440,305 | +25.424% |
| 2019-12-10 | 29.18 | 29.41 | 28.88 | 29.28 | +0.205% | 396,080 | +26.281% |
| 2019-12-09 | 29.37 | 29.58 | 29.08 | 29.22 | -0.949% | 576,976 | +26.540% |
| 2019-12-06 | 29.36 | 29.82 | 29.30 | 29.50 | +0.993% | 474,415 | +25.339% |
| 2019-12-05 | 29.94 | 30.11 | 29.14 | 29.21 | -2.242% | 529,548 | +26.583% |
| 2019-12-04 | 29.11 | 30.02 | 29.07 | 29.88 | +2.910% | 1,010,479 | +23.745% |
| 2019-12-03 | 29.90 | 29.96 | 28.53 | 29.04 | -3.442% | 1,787,080 | +27.346% |
| 2019-12-02 | 30.32 | 30.33 | 29.93 | 30.07 | -0.430% | 808,556 | +22.963% |
| 2019-11-29 | 30.36 | 30.59 | 29.94 | 30.20 | -0.919% | 304,757 | +22.434% |
| 2019-11-27 | 30.59 | 30.87 | 30.21 | 30.48 | +0.164% | 382,559 | +21.309% |
| 2019-11-26 | 31.50 | 31.60 | 30.35 | 30.43 | -3.550% | 803,480 | +21.508% |
| 2019-11-25 | 30.87 | 31.79 | 30.71 | 31.55 | +3.004% | 794,295 | +17.195% |
| 2019-11-22 | 30.50 | 30.83 | 30.16 | 30.63 | +3.760% | 855,314 | +20.715% |
| 2019-11-21 | 28.89 | 29.76 | 28.89 | 29.52 | +1.793% | 698,216 | +25.254% |
| 2019-11-20 | 28.75 | 29.49 | 28.75 | 29.00 | +0.870% | 764,802 | +27.500% |
| 2019-11-19 | 28.90 | 29.19 | 28.71 | 28.75 | 0.000% | 560,757 | +28.609% |
| 2019-11-18 | 28.46 | 28.93 | 28.35 | 28.75 | +0.630% | 838,617 | +28.609% |
| 2019-11-15 | 27.86 | 28.73 | 27.74 | 28.57 | +3.365% | 713,179 | +29.419% |
| 2019-11-14 | 27.24 | 27.85 | 27.17 | 27.64 | +1.468% | 526,501 | +33.774% |
| 2019-11-13 | 27.22 | 27.39 | 26.91 | 27.24 | -0.548% | 435,555 | +35.738% |
| 2019-11-12 | 27.61 | 27.91 | 27.35 | 27.39 | -0.291% | 514,469 | +34.995% |
| 2019-11-11 | 27.01 | 27.51 | 26.88 | 27.47 | +1.104% | 603,514 | +34.601% |
| 2019-11-08 | 26.63 | 27.46 | 26.48 | 27.17 | +1.456% | 590,203 | +36.088% |
| 2019-11-07 | 27.01 | 27.51 | 26.53 | 26.78 | -0.852% | 782,701 | +38.069% |
| 2019-11-06 | 27.26 | 27.43 | 26.90 | 27.01 | -0.917% | 682,457 | +36.894% |
| 2019-11-05 | 27.14 | 28.22 | 26.95 | 27.26 | +0.479% | 1,122,066 | +35.638% |
| 2019-11-04 | 26.64 | 27.91 | 26.05 | 27.13 | +2.262% | 1,734,051 | +36.288% |
| 2019-11-01 | 26.52 | 28.59 | 24.43 | 26.53 | -18.844% | 3,474,454 | +39.371% |
| 2019-10-31 | 33.25 | 33.43 | 32.52 | 32.69 | -1.595% | 576,347 | +13.108% |
| 2019-10-30 | 33.85 | 34.01 | 32.70 | 33.22 | -1.861% | 757,425 | +11.303% |
| 2019-10-29 | 33.08 | 34.34 | 33.08 | 33.85 | +1.866% | 660,017 | +9.232% |
| 2019-10-28 | 33.16 | 33.77 | 33.07 | 33.23 | +0.484% | 554,129 | +11.270% |
| 2019-10-25 | 33.23 | 33.54 | 32.82 | 33.07 | -0.840% | 220,754 | +11.808% |
| 2019-10-24 | 33.32 | 33.47 | 33.02 | 33.35 | +0.301% | 214,733 | +10.870% |
| 2019-10-23 | 33.52 | 33.52 | 32.78 | 33.25 | -0.924% | 230,729 | +11.203% |
| 2019-10-22 | 34.15 | 34.34 | 33.53 | 33.56 | -1.584% | 224,350 | +10.176% |
| 2019-10-21 | 34.60 | 34.76 | 34.09 | 34.10 | -0.641% | 272,984 | +8.431% |
| 2019-10-18 | 34.27 | 34.49 | 33.87 | 34.32 | +0.058% | 298,808 | +7.736% |
| 2019-10-17 | 34.58 | 34.59 | 34.25 | 34.30 | -0.175% | 336,428 | +7.799% |
| 2019-10-16 | 34.00 | 34.96 | 34.00 | 34.36 | +1.267% | 396,807 | +7.611% |
| 2019-10-15 | 33.74 | 34.13 | 33.59 | 33.93 | +1.405% | 387,782 | +8.974% |
| 2019-10-14 | 33.69 | 33.79 | 33.19 | 33.46 | -0.889% | 347,411 | +10.505% |
| 2019-10-11 | 34.00 | 34.54 | 33.66 | 33.76 | 0.000% | 586,544 | +9.523% |