Dark

TCF
TCF Financial Corporation Common Stock
stock NASDAQ

Inactive

Jun 8, 2021

45.18USD-3.276%(-1.53)53,401,394

Pre-market

0.00USD-100.000%(-46.71)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-08	46.260	46.4500	45.1500	45.180	-3.276%	53,401,394	0.000%
2021-06-07	47.160	47.2500	46.4800	46.710	-0.256%	998,612	-3.276%
2021-06-04	47.450	47.4800	46.0900	46.830	-1.411%	1,349,094	-3.523%
2021-06-03	47.480	47.8300	47.2200	47.500	-0.189%	2,147,467	-4.884%
2021-06-02	48.290	48.2900	47.5600	47.590	-1.266%	957,199	-5.064%
2021-06-01	47.950	48.5100	47.8200	48.200	+1.474%	1,070,428	-6.266%
2021-05-28	47.290	47.6700	46.7200	47.500	+0.317%	785,821	-4.884%
2021-05-27	47.040	47.4800	46.8300	47.350	+2.091%	857,368	-4.583%
2021-05-26	46.110	46.6100	45.9400	46.380	+1.377%	1,315,728	-2.587%
2021-05-25	46.850	47.2800	45.6800	45.750	-1.866%	911,339	-1.246%
2021-05-24	46.860	47.0400	46.4850	46.620	-0.661%	683,683	-3.089%
2021-05-21	46.640	47.1300	46.3600	46.930	+1.448%	818,862	-3.729%
2021-05-20	46.070	46.5200	45.6500	46.260	-0.538%	626,516	-2.335%
2021-05-19	46.000	46.6100	45.5100	46.510	-0.556%	930,925	-2.860%
2021-05-18	47.090	47.8500	46.7500	46.770	-1.537%	816,400	-3.400%
2021-05-17	47.080	47.6300	46.8400	47.500	+0.317%	604,849	-4.884%
2021-05-14	46.470	47.3600	46.4700	47.350	+2.290%	1,298,354	-4.583%
2021-05-13	45.270	46.6100	45.0800	46.290	+2.140%	1,222,503	-2.398%
2021-05-12	47.150	47.4500	44.9600	45.320	-2.851%	1,515,991	-0.309%
2021-05-11	46.400	47.7000	46.4000	46.650	-0.808%	902,389	-3.151%
2021-05-10	47.380	47.8600	46.9900	47.030	-0.127%	433,867	-3.934%
2021-05-07	45.770	47.1500	45.6700	47.090	+0.448%	457,189	-4.056%
2021-05-06	46.280	46.9000	45.9100	46.880	+1.122%	473,130	-3.626%
2021-05-05	45.960	46.7600	45.5300	46.360	+0.651%	700,778	-2.545%
2021-05-04	45.560	46.0700	44.8900	46.060	+0.634%	1,026,445	-1.911%
2021-05-03	46.000	46.2300	45.3940	45.770	+0.549%	527,396	-1.289%
2021-04-30	45.470	46.5000	45.4700	45.520	-1.172%	835,621	-0.747%
2021-04-29	45.860	46.5300	45.5300	46.060	+1.231%	937,914	-1.911%
2021-04-28	45.440	45.7800	45.2100	45.500	+0.753%	614,074	-0.703%
2021-04-27	45.530	45.6350	44.7700	45.160	-0.331%	776,887	+0.044%
2021-04-26	45.000	45.4100	44.7000	45.310	+2.096%	831,783	-0.287%
2021-04-23	43.340	44.6600	42.7100	44.380	+2.755%	1,431,793	+1.803%
2021-04-22	45.800	45.8100	43.1300	43.190	-6.454%	2,052,405	+4.608%
2021-04-21	44.790	46.2500	44.1100	46.170	+2.327%	805,906	-2.144%
2021-04-20	46.400	46.5300	45.0200	45.120	-4.102%	674,907	+0.133%
2021-04-19	47.790	48.3100	46.8600	47.050	-2.244%	712,354	-3.974%
2021-04-16	48.420	48.8100	47.8600	48.130	+0.817%	610,746	-6.129%
2021-04-15	48.340	48.3900	46.8600	47.740	-1.445%	368,951	-5.362%
2021-04-14	47.370	48.9700	47.3700	48.440	+1.530%	399,662	-6.730%
2021-04-13	48.080	48.2200	47.1300	47.710	-2.173%	440,977	-5.303%
2021-04-12	48.200	48.8000	48.1600	48.770	+1.351%	572,174	-7.361%
2021-04-09	48.020	48.1900	47.6400	48.120	+1.199%	406,058	-6.110%
2021-04-08	47.160	47.7150	46.5900	47.550	-0.356%	361,426	-4.984%
2021-04-07	48.020	48.3300	47.6250	47.720	-0.146%	350,506	-5.323%
2021-04-06	47.600	47.9200	47.1700	47.790	-0.021%	568,114	-5.461%
2021-04-05	48.120	48.4800	47.3700	47.800	+1.121%	669,303	-5.481%
2021-04-01	46.190	47.3400	46.1500	47.270	+1.743%	562,487	-4.421%
2021-03-31	46.860	47.4700	46.4400	46.460	-1.755%	621,289	-2.755%
2021-03-30	46.660	47.5800	46.6600	47.290	+2.693%	565,572	-4.462%
2021-03-29	46.610	46.8900	45.3500	46.050	-3.175%	1,081,780	-1.889%
2021-03-26	47.560	47.7400	46.5800	47.560	+1.951%	731,510	-5.004%
2021-03-25	45.110	46.9000	44.6100	46.650	+3.094%	1,795,872	-3.151%
2021-03-24	45.850	46.9400	45.2300	45.250	-0.088%	1,052,231	-0.155%
2021-03-23	45.780	46.5400	45.0000	45.290	-3.061%	836,153	-0.243%
2021-03-22	46.780	47.3900	46.1500	46.720	-1.663%	645,251	-3.296%
2021-03-19	47.450	48.1800	46.7200	47.510	-1.920%	4,129,551	-4.904%
2021-03-18	48.400	50.1300	48.2450	48.440	+1.509%	1,005,208	-6.730%
2021-03-17	47.620	48.3100	47.1300	47.720	+0.760%	810,388	-5.323%
2021-03-16	48.060	48.0700	46.9386	47.360	-2.652%	750,167	-4.603%
2021-03-15	49.140	49.2100	48.0300	48.650	-1.058%	679,733	-7.133%
2021-03-12	49.130	49.5000	48.7700	49.170	+2.034%	1,453,976	-8.115%
2021-03-11	47.670	48.5100	47.5500	48.190	-0.083%	871,032	-6.246%
2021-03-10	47.380	48.2800	47.0500	48.230	+2.096%	742,003	-6.324%
2021-03-09	48.080	48.1800	46.6400	47.240	-3.197%	642,665	-4.361%
2021-03-08	48.270	49.4600	47.8800	48.800	+2.456%	820,402	-7.418%
2021-03-05	47.290	48.0800	45.7500	47.630	+2.607%	669,278	-5.144%
2021-03-04	47.220	47.8800	45.5700	46.420	-0.812%	656,915	-2.671%
2021-03-03	46.760	48.2200	46.6000	46.800	+1.167%	816,695	-3.462%
2021-03-02	46.180	46.8700	46.1800	46.260	-0.345%	625,397	-2.335%
2021-03-01	46.270	46.8900	45.8500	46.420	+3.570%	821,205	-2.671%
2021-02-26	45.260	45.7400	44.1600	44.820	-2.417%	900,334	+0.803%
2021-02-25	48.130	48.1600	45.7500	45.930	-3.122%	887,429	-1.633%
2021-02-24	46.250	47.6300	46.2000	47.410	+3.110%	1,349,497	-4.704%
2021-02-23	45.650	46.1000	45.3221	45.980	+0.878%	1,172,997	-1.740%
2021-02-22	44.420	45.8900	44.4200	45.580	+1.923%	1,111,139	-0.878%
2021-02-19	43.610	44.9000	43.6100	44.720	+3.113%	1,375,554	+1.029%
2021-02-18	43.230	43.7900	42.8700	43.370	-1.207%	794,245	+4.173%
2021-02-17	43.930	44.5000	43.5500	43.900	-0.431%	765,173	+2.916%
2021-02-16	42.780	44.3100	42.7800	44.090	+3.912%	765,163	+2.472%
2021-02-12	41.890	42.7200	41.8300	42.430	+1.036%	566,279	+6.481%
2021-02-11	41.680	42.2200	41.3150	41.995	-0.344%	1,610,292	+7.584%
2021-02-10	42.000	42.8100	41.7400	42.140	+0.333%	970,495	+7.214%
2021-02-09	41.910	42.2800	41.4362	42.000	+0.358%	807,835	+7.571%
2021-02-08	41.500	41.9500	41.3100	41.850	+1.185%	939,614	+7.957%
2021-02-05	41.760	42.0900	41.2800	41.360	-0.361%	779,914	+9.236%
2021-02-04	40.670	41.8700	40.1450	41.510	+3.310%	1,037,054	+8.841%
2021-02-03	39.600	40.3050	39.6000	40.180	+0.601%	1,050,955	+12.444%
2021-02-02	39.440	40.0600	39.2600	39.940	+2.358%	798,447	+13.120%
2021-02-01	38.850	39.1000	38.4400	39.020	+0.412%	1,122,536	+15.787%
2021-01-29	39.850	40.3200	38.3850	38.860	-2.509%	2,059,429	+16.264%
2021-01-28	39.980	40.4200	39.5300	39.860	+1.451%	857,431	+13.347%
2021-01-27	39.200	39.9900	39.1800	39.290	-2.118%	1,248,010	+14.991%
2021-01-26	40.130	40.6600	39.8500	40.140	+0.325%	970,471	+12.556%
2021-01-25	41.080	41.0800	38.9400	40.010	-3.100%	1,150,878	+12.922%
2021-01-22	42.450	42.6879	40.9600	41.290	-4.311%	1,652,738	+9.421%
2021-01-21	43.340	43.7800	43.0500	43.150	-0.941%	863,149	+4.705%
2021-01-20	43.850	43.8500	43.2700	43.560	-0.865%	882,664	+3.719%
2021-01-19	43.760	44.1300	43.2000	43.940	+0.434%	1,231,112	+2.822%
2021-01-15	43.610	44.1700	43.3000	43.750	-1.508%	1,042,457	+3.269%
2021-01-14	44.060	44.8100	43.9800	44.420	+0.543%	1,167,256	+1.711%
2021-01-13	43.750	44.4400	43.5600	44.180	-0.248%	906,022	+2.263%
2021-01-12	43.660	44.6200	43.4500	44.290	+1.746%	1,202,633	+2.009%
2021-01-11	41.900	43.5300	41.7400	43.530	+1.516%	1,245,357	+3.790%
2021-01-08	42.950	43.0400	42.1200	42.880	-0.163%	918,383	+5.364%
2021-01-07	41.430	43.3500	41.4300	42.950	+3.121%	2,824,993	+5.192%
2021-01-06	39.030	41.8600	38.8600	41.650	+10.127%	2,895,672	+8.475%
2021-01-05	37.390	38.1900	37.0700	37.820	+2.549%	951,396	+19.461%
2021-01-04	37.210	37.6800	36.4600	36.880	-0.378%	1,202,985	+22.505%
2020-12-31	36.930	37.3200	36.5600	37.020	+0.380%	898,769	+22.042%
2020-12-30	36.290	36.9300	36.1800	36.880	+2.246%	1,043,618	+22.505%
2020-12-29	36.470	36.6100	35.9800	36.070	-1.340%	1,306,689	+25.256%
2020-12-28	36.430	36.7700	35.8900	36.560	+0.967%	976,276	+23.578%
2020-12-24	36.750	36.7500	35.6200	36.210	-0.930%	584,944	+24.772%
2020-12-23	35.610	36.6200	35.6100	36.550	+2.669%	3,163,177	+23.611%
2020-12-22	36.280	36.5900	35.5900	35.600	-1.303%	1,945,682	+26.910%
2020-12-21	36.410	37.1100	35.8100	36.070	-1.205%	3,072,593	+25.256%
2020-12-18	36.570	36.7200	35.9300	36.510	0.000%	4,221,680	+23.747%
2020-12-17	35.840	36.8000	35.8400	36.510	-1.164%	2,077,459	+23.747%
2020-12-16	36.950	37.3250	36.4000	36.940	-0.081%	2,919,822	+22.306%
2020-12-15	36.800	37.4100	36.4700	36.970	+0.054%	3,179,836	+22.207%
2020-12-14	37.450	38.3300	35.7700	36.950	+6.239%	6,403,210	+22.273%
2020-12-11	34.870	35.2150	34.3900	34.780	-2.495%	1,064,613	+29.902%
2020-12-10	34.920	35.8100	34.5300	35.670	+0.309%	687,798	+26.661%
2020-12-09	35.680	36.3200	35.3800	35.560	-0.168%	729,466	+27.053%
2020-12-08	35.000	35.8999	35.0000	35.620	-0.196%	616,212	+26.839%
2020-12-07	35.840	35.8400	35.0300	35.690	-0.944%	407,792	+26.590%
2020-12-04	33.750	36.0400	33.7100	36.030	+2.825%	960,826	+25.396%
2020-12-03	34.930	35.4700	34.4600	35.040	+1.301%	927,226	+28.938%
2020-12-02	34.160	35.1000	33.9400	34.590	+0.479%	946,466	+30.616%
2020-12-01	34.750	34.9800	34.0400	34.425	+2.455%	1,017,784	+31.242%
2020-11-30	35.200	35.4700	33.4600	33.600	-4.977%	1,125,822	+34.464%
2020-11-27	36.070	36.4350	35.0000	35.360	-1.750%	310,180	+27.771%
2020-11-25	36.110	36.9400	35.6100	35.990	-3.899%	839,001	+25.535%
2020-11-24	35.490	37.5800	35.4900	37.450	+7.122%	831,164	+20.641%
2020-11-23	34.230	35.2300	34.0100	34.960	+3.463%	574,464	+29.233%
2020-11-20	33.760	33.9900	33.0900	33.790	-0.588%	593,752	+33.708%
2020-11-19	33.410	34.0500	32.8400	33.990	+0.651%	433,692	+32.921%
2020-11-18	33.880	34.6000	33.7300	33.770	-1.200%	563,392	+33.787%
2020-11-17	33.180	34.3300	32.8300	34.180	+1.605%	841,261	+32.183%
2020-11-16	33.710	34.1700	33.0100	33.640	+3.859%	883,339	+34.304%
2020-11-13	31.850	32.6900	31.8000	32.390	+3.219%	408,331	+39.487%
2020-11-12	30.990	31.9000	30.4500	31.380	-2.848%	576,118	+43.977%
2020-11-11	33.770	33.7700	31.7712	32.300	-4.607%	818,362	+39.876%
2020-11-10	32.970	34.7000	32.4000	33.860	+3.642%	1,326,457	+33.432%
2020-11-09	30.520	33.2900	29.8000	32.670	+19.495%	1,509,751	+38.292%
2020-11-06	28.380	28.5400	27.1800	27.340	-2.357%	503,853	+65.252%
2020-11-05	27.100	28.6000	27.1000	28.000	+3.781%	887,289	+61.357%
2020-11-04	27.950	28.3300	26.7100	26.980	-8.106%	1,011,749	+67.457%
2020-11-03	28.760	29.5400	28.4000	29.360	+4.077%	730,244	+53.883%
2020-11-02	27.740	28.4300	27.1700	28.210	+3.675%	699,591	+60.156%
2020-10-30	26.660	27.2700	26.4500	27.210	+0.629%	701,773	+66.042%
2020-10-29	26.270	27.1500	25.9100	27.040	+2.385%	1,012,308	+67.086%
2020-10-28	25.820	26.7500	25.5600	26.410	-2.221%	1,005,070	+71.072%
2020-10-27	28.820	29.1150	26.7200	27.010	-8.129%	2,272,192	+67.271%
2020-10-26	29.250	29.4400	28.7900	29.400	-0.743%	1,088,482	+53.673%
2020-10-23	29.340	29.6500	28.8950	29.620	+2.385%	847,001	+52.532%
2020-10-22	27.810	28.9700	27.7200	28.930	+4.781%	848,952	+56.170%
2020-10-21	27.480	27.9500	27.0500	27.610	+0.803%	617,215	+63.636%
2020-10-20	27.240	27.9400	27.2100	27.390	+2.125%	513,127	+64.951%
2020-10-19	27.250	27.6900	26.7900	26.820	-0.960%	414,526	+68.456%
2020-10-16	27.220	27.4200	26.4600	27.080	-0.111%	383,189	+66.839%
2020-10-15	25.780	27.1400	25.7200	27.110	+3.790%	465,689	+66.654%
2020-10-14	26.930	27.3800	26.0800	26.120	-2.209%	470,572	+72.971%
2020-10-13	27.610	27.6100	26.4000	26.710	-3.539%	656,804	+69.150%
2020-10-12	27.290	27.7700	27.1500	27.690	+1.466%	506,914	+63.164%
2020-10-09	27.670	27.8700	26.9750	27.290	-0.110%	767,864	+65.555%
2020-10-08	26.650	27.4700	26.3900	27.320	+3.839%	810,055	+65.373%
2020-10-07	25.740	26.9800	25.7400	26.310	+2.453%	1,031,474	+71.722%
2020-10-06	25.930	26.9900	25.5500	25.680	+0.469%	810,623	+75.935%
2020-10-05	25.608	25.6200	24.6800	25.560	+4.199%	863,462	+76.761%
2020-10-02	23.010	24.7300	23.0100	24.530	+3.024%	606,531	+84.183%
2020-10-01	23.630	23.9700	23.2100	23.810	+1.926%	601,634	+89.752%
2020-09-30	23.380	24.0700	23.1000	23.360	+0.344%	505,373	+93.408%
2020-09-29	23.640	23.7200	22.6700	23.280	-1.896%	620,943	+94.072%
2020-09-28	23.370	23.9600	22.8600	23.730	+4.033%	513,088	+90.392%
2020-09-25	21.860	23.8700	21.8100	22.810	+2.794%	997,931	+98.071%
2020-09-24	22.430	22.8500	21.8700	22.190	-0.760%	719,836	+103.605%
2020-09-23	23.090	23.7300	22.3200	22.360	-2.740%	790,926	+102.057%
2020-09-22	23.320	24.0300	22.7200	22.990	-2.419%	972,661	+96.520%
2020-09-21	24.520	25.4500	23.3800	23.560	-6.397%	1,392,219	+91.766%
2020-09-18	25.590	25.6750	25.0300	25.170	-1.871%	2,379,394	+79.499%
2020-09-17	25.480	25.6800	25.1600	25.650	-1.686%	971,528	+76.140%
2020-09-16	25.500	26.4800	25.1200	26.090	+2.919%	1,057,556	+73.170%
2020-09-15	26.300	26.3000	25.2800	25.350	-2.911%	588,096	+78.225%
2020-09-14	25.750	26.4600	25.6100	26.110	+2.032%	621,939	+73.037%
2020-09-11	25.480	26.7000	25.2200	25.590	-0.156%	713,732	+76.553%
2020-09-10	26.530	26.7400	25.6000	25.630	-2.287%	667,122	+76.278%
2020-09-09	26.590	26.5900	25.5300	26.230	-0.907%	650,734	+72.246%
2020-09-08	27.240	27.5690	26.4500	26.470	-4.681%	836,874	+70.684%
2020-09-04	27.280	27.9100	26.7400	27.770	+3.465%	631,616	+62.694%
2020-09-03	27.130	28.3500	26.7500	26.840	-0.149%	799,364	+68.331%
2020-09-02	26.740	27.1600	26.5000	26.880	+0.112%	484,662	+68.080%
2020-09-01	26.890	27.4500	26.4800	26.850	-0.112%	673,884	+68.268%
2020-08-31	27.100	27.3400	26.7700	26.880	-1.140%	618,744	+68.080%
2020-08-28	27.550	27.5500	26.8301	27.190	0.000%	389,089	+66.164%
2020-08-27	26.450	27.3600	26.4200	27.190	+2.333%	560,563	+66.164%
2020-08-26	27.320	27.6000	26.5000	26.570	-3.100%	524,244	+70.041%
2020-08-25	27.990	28.2650	26.8900	27.420	-0.975%	569,962	+64.770%
2020-08-24	26.580	27.8100	26.1100	27.690	+5.365%	693,470	+63.164%
2020-08-21	26.100	26.4600	25.9700	26.280	-0.303%	430,482	+71.918%
2020-08-20	26.310	26.7600	26.1500	26.360	-1.605%	697,531	+71.396%
2020-08-19	26.840	27.2900	26.5500	26.790	-0.372%	522,332	+68.645%
2020-08-18	27.960	28.1100	26.6100	26.890	-3.412%	486,954	+68.018%
2020-08-17	28.260	28.7000	27.7400	27.840	-2.861%	503,978	+62.284%
2020-08-14	27.600	29.0700	27.5500	28.660	+3.019%	708,327	+57.641%
2020-08-13	28.220	28.3500	27.6100	27.820	-2.965%	451,999	+62.401%
2020-08-12	30.010	30.0500	28.0000	28.670	-2.350%	509,467	+57.586%
2020-08-11	29.430	30.7500	29.1900	29.360	+3.380%	819,473	+53.883%
2020-08-10	28.000	29.3500	27.7000	28.400	+1.248%	529,777	+59.085%
2020-08-07	26.630	28.1000	26.2800	28.050	+4.625%	476,411	+61.070%
2020-08-06	27.410	27.5300	26.5500	26.810	-2.153%	376,724	+68.519%
2020-08-05	27.170	27.6600	26.8100	27.400	+2.776%	710,876	+64.891%
2020-08-04	27.400	27.4800	26.3900	26.660	-2.913%	552,110	+69.467%
2020-08-03	27.430	28.0100	27.1100	27.460	-0.109%	663,474	+64.530%
2020-07-31	27.700	27.7100	26.7800	27.490	-1.328%	929,161	+64.351%
2020-07-30	27.310	27.9100	26.7400	27.860	-0.995%	947,645	+62.168%
2020-07-29	26.590	28.1500	26.0000	28.140	+4.765%	1,010,720	+60.554%
2020-07-28	27.530	28.0400	26.3500	26.860	-2.822%	1,013,450	+68.206%
2020-07-27	28.730	28.7300	27.3400	27.640	-3.693%	911,775	+63.459%
2020-07-24	28.880	29.5900	28.5250	28.700	-1.239%	508,411	+57.422%
2020-07-23	28.270	29.6450	28.1200	29.060	+2.468%	537,061	+55.471%
2020-07-22	28.150	28.8800	27.9100	28.360	-1.936%	636,787	+59.309%
2020-07-21	28.210	29.3000	27.4900	28.920	+5.895%	937,270	+56.224%
2020-07-20	27.360	27.6800	27.1100	27.310	-1.408%	608,072	+65.434%
2020-07-17	28.610	28.9000	27.6500	27.700	-3.518%	473,427	+63.105%
2020-07-16	28.360	29.0300	27.8100	28.710	+0.314%	575,720	+57.367%
2020-07-15	28.000	28.7500	27.5200	28.620	+6.632%	588,696	+57.862%
2020-07-14	27.600	28.0081	26.2500	26.840	-4.040%	569,117	+68.331%
2020-07-13	28.060	28.6400	27.0550	27.970	+1.267%	435,525	+61.530%
2020-07-10	26.130	27.6500	25.8700	27.620	+5.339%	859,223	+63.577%
2020-07-09	27.250	27.2500	25.7800	26.220	-4.655%	577,649	+72.311%
2020-07-08	26.890	27.5600	26.3750	27.500	+2.497%	900,803	+64.291%
2020-07-07	27.500	27.5000	26.6800	26.830	-3.489%	493,201	+68.394%
2020-07-06	28.390	28.9997	27.3900	27.800	+0.834%	415,475	+62.518%
2020-07-02	28.790	29.3050	27.4700	27.570	-0.827%	406,790	+63.874%
2020-07-01	29.370	29.5500	27.7100	27.800	-5.506%	593,864	+62.518%
2020-06-30	28.170	29.6500	27.9750	29.420	+3.047%	797,532	+53.569%
2020-06-29	27.480	28.8300	27.1100	28.550	+5.312%	739,417	+58.249%
2020-06-26	28.380	28.7900	26.6400	27.110	-7.062%	1,645,470	+66.654%
2020-06-25	27.480	29.3600	27.0400	29.170	+4.515%	951,286	+54.885%
2020-06-24	29.470	29.8250	27.8700	27.910	-7.888%	603,346	+61.877%
2020-06-23	30.750	31.4850	30.0400	30.300	+1.236%	1,422,552	+49.109%
2020-06-22	30.650	31.1800	29.6500	29.930	-2.445%	928,143	+50.952%
2020-06-19	32.410	32.7100	30.6800	30.680	-3.552%	5,267,393	+47.262%
2020-06-18	31.400	32.8300	30.7025	31.810	0.000%	920,803	+42.031%
2020-06-17	33.370	33.5400	31.7200	31.810	-4.129%	819,220	+42.031%
2020-06-16	33.360	33.8400	32.0500	33.180	+6.278%	940,274	+36.166%
2020-06-15	28.860	31.4300	28.3701	31.220	+3.549%	980,876	+44.715%
2020-06-12	30.550	31.0200	28.4800	30.150	+6.050%	1,060,824	+49.851%
2020-06-11	30.360	31.0200	28.3500	28.430	-14.367%	1,366,913	+58.917%
2020-06-10	35.930	35.9300	32.9600	33.200	-7.829%	668,316	+36.084%
2020-06-09	34.750	36.6350	34.0700	36.020	-1.098%	971,841	+25.430%
2020-06-08	37.010	37.4500	35.5300	36.420	+3.761%	1,144,137	+24.053%
2020-06-05	35.500	36.6500	34.7200	35.100	+4.309%	1,175,708	+28.718%
2020-06-04	32.490	33.7400	31.4800	33.650	+3.443%	1,253,906	+34.264%
2020-06-03	31.260	32.9500	29.9600	32.530	+7.858%	1,184,831	+38.887%
2020-06-02	30.070	31.0000	29.9447	30.160	+1.446%	1,072,894	+49.801%
2020-06-01	29.230	30.2300	28.6300	29.730	+2.801%	734,087	+51.968%
2020-05-29	29.580	30.1100	28.3400	28.920	-4.649%	1,119,287	+56.224%
2020-05-28	32.000	32.0000	29.7600	30.330	-4.019%	695,233	+48.961%
2020-05-27	30.530	31.7300	29.2200	31.600	+8.778%	905,422	+42.975%
2020-05-26	27.550	29.4500	27.2000	29.050	+11.388%	663,590	+55.525%
2020-05-22	26.830	27.1200	25.5750	26.080	-1.585%	439,737	+73.236%
2020-05-21	26.430	27.1776	26.3800	26.500	-0.786%	809,107	+70.491%
2020-05-20	25.450	26.7900	25.1500	26.710	+7.442%	689,227	+69.150%
2020-05-19	25.980	26.4600	24.8300	24.860	-5.115%	732,823	+81.738%
2020-05-18	24.740	26.4500	24.5000	26.200	+12.014%	952,538	+72.443%
2020-05-15	23.140	23.7800	21.9800	23.390	-0.426%	649,119	+93.159%
2020-05-14	21.360	23.7400	20.8500	23.490	+3.298%	761,104	+92.337%
2020-05-13	24.370	24.3700	22.1200	22.740	-7.373%	951,912	+98.681%
2020-05-12	26.300	26.7200	24.5200	24.550	-6.583%	742,694	+84.033%
2020-05-11	27.500	27.5000	25.9200	26.280	-6.709%	1,357,768	+71.918%
2020-05-08	27.130	28.2400	27.0200	28.170	+7.314%	710,056	+60.383%
2020-05-07	26.320	27.5800	26.0900	26.250	+1.312%	504,394	+72.114%
2020-05-06	26.880	27.3800	25.6700	25.910	-2.116%	550,078	+74.373%
2020-05-05	27.800	28.3700	26.2200	26.470	-0.301%	801,503	+70.684%
2020-05-04	26.690	27.0600	26.0101	26.550	-2.818%	686,197	+70.169%
2020-05-01	28.580	29.6300	26.7000	27.320	-7.982%	791,548	+65.373%
2020-04-30	29.800	30.1500	28.6700	29.690	-4.656%	1,289,015	+52.172%
2020-04-29	29.860	31.3900	29.0501	31.140	+9.609%	1,022,155	+45.087%
2020-04-28	28.550	31.0000	26.9700	28.410	+10.760%	1,435,613	+59.029%
2020-04-27	24.080	25.9900	23.8400	25.650	+8.548%	1,046,177	+76.140%
2020-04-24	23.140	23.8800	22.6200	23.630	+3.368%	591,463	+91.198%
2020-04-23	22.370	23.5400	22.1300	22.860	+2.557%	690,388	+97.638%
2020-04-22	23.410	23.7400	22.0100	22.290	-2.280%	715,462	+102.692%
2020-04-21	23.400	23.9700	22.6900	22.810	-6.708%	817,726	+98.071%
2020-04-20	23.920	25.1300	23.3800	24.450	-1.411%	1,145,745	+84.785%
2020-04-17	24.920	25.3566	24.1200	24.800	+11.511%	1,236,336	+82.177%
2020-04-16	23.510	24.5440	22.0200	22.240	-5.922%	1,360,185	+103.147%
2020-04-15	24.060	25.2600	23.3550	23.640	-7.800%	813,996	+91.117%
2020-04-14	27.170	27.8600	25.1250	25.640	-3.754%	1,535,108	+76.209%
2020-04-13	28.580	28.5800	26.2600	26.640	-7.756%	1,819,853	+69.595%
2020-04-09	26.810	29.0500	26.0757	28.880	+11.635%	1,526,025	+56.440%
2020-04-08	25.190	26.2200	24.7600	25.870	+4.907%	1,377,328	+74.642%
2020-04-07	24.920	25.9250	24.2200	24.660	+6.019%	1,147,394	+83.212%
2020-04-06	22.150	23.6050	21.5600	23.260	+11.132%	964,777	+94.239%
2020-04-03	22.050	22.3900	20.5100	20.930	-5.848%	1,049,965	+115.862%
2020-04-02	20.700	22.8200	20.2700	22.230	+5.756%	1,208,681	+103.239%
2020-04-01	21.240	21.8300	20.5900	21.020	-7.237%	1,142,698	+114.938%
2020-03-31	22.950	23.6400	22.1800	22.660	-1.820%	976,816	+99.382%
2020-03-30	24.500	24.9900	22.4400	23.080	-6.255%	1,628,599	+95.754%
2020-03-27	25.500	26.7700	24.5100	24.620	-8.916%	1,295,269	+83.509%
2020-03-26	23.980	27.4000	23.0154	27.030	+14.826%	1,487,435	+67.148%
2020-03-25	23.290	24.4800	21.1300	23.540	+3.746%	1,528,906	+91.929%
2020-03-24	20.250	22.8500	19.9100	22.690	+19.736%	1,024,197	+99.119%
2020-03-23	21.120	21.7529	17.9400	18.950	-11.241%	1,352,652	+138.417%
2020-03-20	21.980	24.1300	21.0600	21.350	-0.928%	2,681,645	+111.616%
2020-03-19	17.770	22.3300	17.5500	21.550	+17.439%	1,917,863	+109.652%
2020-03-18	22.370	23.4800	16.9600	18.350	-23.859%	2,222,783	+146.213%
2020-03-17	22.840	24.1000	21.3000	24.100	+8.023%	1,638,990	+87.469%
2020-03-16	22.890	24.9700	21.7500	22.310	-19.748%	1,365,679	+102.510%
2020-03-13	25.860	27.8600	24.3000	27.800	+15.114%	1,656,991	+62.518%
2020-03-12	24.930	25.9800	22.9567	24.150	-11.732%	1,822,982	+87.081%
2020-03-11	29.040	29.3400	26.8900	27.360	-8.617%	1,076,125	+65.132%
2020-03-10	28.010	30.0500	27.1800	29.940	+12.345%	2,070,949	+50.902%
2020-03-09	28.800	29.5900	26.5600	26.650	-17.899%	1,478,014	+69.531%
2020-03-06	32.800	33.9700	31.9402	32.460	-5.749%	1,157,011	+39.187%
2020-03-05	36.380	36.3800	34.0600	34.440	-6.540%	1,208,047	+31.185%
2020-03-04	36.830	37.6900	35.6500	36.850	+1.320%	1,794,697	+22.605%
2020-03-03	37.950	38.5400	36.0800	36.370	-3.986%	1,315,067	+24.223%
2020-03-02	36.880	37.9400	35.9200	37.880	+3.952%	1,552,308	+19.271%
2020-02-28	37.150	37.8750	35.9850	36.440	-5.326%	2,380,926	+23.985%
2020-02-27	38.030	39.4800	37.7300	38.490	-1.711%	1,399,277	+17.381%
2020-02-26	39.950	40.3700	39.0350	39.160	-1.286%	859,577	+15.373%
2020-02-25	41.410	41.4100	39.4100	39.670	-3.993%	981,094	+13.890%
2020-02-24	40.670	41.4800	40.5000	41.320	-2.178%	1,019,020	+9.342%
2020-02-21	42.510	42.5800	41.7000	42.240	-1.193%	702,355	+6.960%
2020-02-20	42.400	43.1200	42.1336	42.750	+0.754%	665,013	+5.684%
2020-02-19	42.690	42.7800	42.3200	42.430	+0.236%	638,325	+6.481%
2020-02-18	43.040	43.4200	42.2600	42.330	-2.308%	648,960	+6.733%
2020-02-14	43.770	43.9500	43.2200	43.330	-1.005%	678,372	+4.270%
2020-02-13	42.820	43.7900	42.8200	43.770	+0.598%	489,983	+3.221%
2020-02-12	43.910	44.3500	42.7800	43.510	-0.161%	423,051	+3.838%
2020-02-11	43.150	44.0200	43.0200	43.580	+1.255%	567,847	+3.671%
2020-02-10	42.640	43.1900	42.5100	43.040	+0.163%	649,250	+4.972%
2020-02-07	42.840	43.2200	42.4700	42.970	-0.922%	785,788	+5.143%
2020-02-06	44.700	45.0400	43.3100	43.370	-2.364%	686,870	+4.173%
2020-02-05	44.520	45.0700	44.3700	44.420	+1.485%	742,585	+1.711%
2020-02-04	43.880	44.1400	43.3000	43.770	+1.602%	815,703	+3.221%
2020-02-03	42.650	43.3300	42.4900	43.080	+1.892%	976,831	+4.875%
2020-01-31	42.690	43.2500	41.0166	42.280	-2.243%	784,877	+6.859%
2020-01-30	41.630	43.2800	41.6300	43.250	+2.246%	932,771	+4.462%
2020-01-29	42.570	43.1300	42.0100	42.300	-0.212%	1,249,794	+6.809%
2020-01-28	44.430	44.5400	41.9200	42.390	-1.166%	1,584,916	+6.582%
2020-01-27	43.550	44.0200	42.8000	42.890	-3.052%	1,479,653	+5.339%
2020-01-24	45.320	45.4200	43.9500	44.240	-2.189%	765,160	+2.125%
2020-01-23	45.170	45.3800	44.4400	45.230	-0.088%	762,100	-0.111%
2020-01-22	45.630	45.8000	45.0900	45.270	-0.022%	878,669	-0.199%
2020-01-21	45.850	46.1000	45.2150	45.280	-1.715%	568,138	-0.221%
2020-01-17	45.920	46.1000	45.5900	46.070	+0.755%	587,104	-1.932%
2020-01-16	45.370	45.7900	45.2900	45.725	+1.589%	544,442	-1.192%
2020-01-15	45.190	45.9450	44.7700	45.010	-1.445%	618,558	+0.378%
2020-01-14	45.800	46.0100	45.5300	45.670	-0.088%	827,104	-1.073%
2020-01-13	45.570	45.8200	45.2000	45.710	+0.705%	862,884	-1.159%
2020-01-10	46.400	46.4800	45.3200	45.390	-1.965%	576,996	-0.463%
2020-01-09	46.630	46.9299	45.9500	46.300	-0.076%	915,257	-2.419%
2020-01-08	45.480	46.5600	45.4800	46.335	+1.501%	774,270	-2.493%
2020-01-07	45.890	46.0000	45.3800	45.650	-0.761%	807,540	-1.030%
2020-01-06	45.830	46.1795	45.4100	46.000	-0.905%	1,708,819	-1.783%
2020-01-03	46.290	46.6400	46.1200	46.420	-1.465%	960,306	-2.671%
2020-01-02	46.960	47.1200	46.4200	47.110	+0.662%	1,289,829	-4.097%
2019-12-31	46.600	47.0050	46.1900	46.800	+0.150%	772,254	-3.462%
2019-12-30	47.060	47.0600	46.5200	46.730	+0.129%	719,591	-3.317%
2019-12-27	46.350	47.2200	46.2900	46.670	-0.934%	593,422	-3.193%
2019-12-26	47.310	47.4600	47.0200	47.110	-0.402%	1,073,518	-4.097%
2019-12-24	47.230	47.4600	46.6950	47.300	+0.531%	690,693	-4.482%
2019-12-23	46.890	47.0900	46.5300	47.050	+0.663%	1,042,614	-3.974%
2019-12-20	46.530	46.8700	46.2200	46.740	+0.733%	3,190,432	-3.338%
2019-12-19	46.010	46.5600	45.1220	46.400	+0.848%	1,937,018	-2.629%
2019-12-18	46.240	46.2700	45.6500	46.010	-0.130%	1,435,023	-1.804%