TCF
TCF Financial Corporation Common Stock
stockNASDAQ
InactiveJun 8, 2021
45.18USD-3.276%(-1.53)53,401,394
TCF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-06-08 | 46.26 | 46.45 | 45.15 | 45.18 | -3.276% | 53,401,394 | 0.000% |
| 2021-06-07 | 47.16 | 47.25 | 46.48 | 46.71 | -0.256% | 998,612 | -3.276% |
| 2021-06-04 | 47.45 | 47.48 | 46.09 | 46.83 | -1.411% | 1,349,094 | -3.523% |
| 2021-06-03 | 47.48 | 47.83 | 47.22 | 47.50 | -0.189% | 2,147,467 | -4.884% |
| 2021-06-02 | 48.29 | 48.29 | 47.56 | 47.59 | -1.266% | 957,199 | -5.064% |
| 2021-06-01 | 47.95 | 48.51 | 47.82 | 48.20 | +1.474% | 1,070,428 | -6.266% |
| 2021-05-28 | 47.29 | 47.67 | 46.72 | 47.50 | +0.317% | 785,821 | -4.884% |
| 2021-05-27 | 47.04 | 47.48 | 46.83 | 47.35 | +2.091% | 857,368 | -4.583% |
| 2021-05-26 | 46.11 | 46.61 | 45.94 | 46.38 | +1.377% | 1,315,728 | -2.587% |
| 2021-05-25 | 46.85 | 47.28 | 45.68 | 45.75 | -1.866% | 911,339 | -1.246% |
| 2021-05-24 | 46.86 | 47.04 | 46.48 | 46.62 | -0.661% | 683,683 | -3.089% |
| 2021-05-21 | 46.64 | 47.13 | 46.36 | 46.93 | +1.448% | 818,862 | -3.729% |
| 2021-05-20 | 46.07 | 46.52 | 45.65 | 46.26 | -0.538% | 626,516 | -2.335% |
| 2021-05-19 | 46.00 | 46.61 | 45.51 | 46.51 | -0.556% | 930,925 | -2.860% |
| 2021-05-18 | 47.09 | 47.85 | 46.75 | 46.77 | -1.537% | 816,400 | -3.400% |
| 2021-05-17 | 47.08 | 47.63 | 46.84 | 47.50 | +0.317% | 604,849 | -4.884% |
| 2021-05-14 | 46.47 | 47.36 | 46.47 | 47.35 | +2.290% | 1,298,354 | -4.583% |
| 2021-05-13 | 45.27 | 46.61 | 45.08 | 46.29 | +2.140% | 1,222,503 | -2.398% |
| 2021-05-12 | 47.15 | 47.45 | 44.96 | 45.32 | -2.851% | 1,515,991 | -0.309% |
| 2021-05-11 | 46.40 | 47.70 | 46.40 | 46.65 | -0.808% | 902,389 | -3.151% |
| 2021-05-10 | 47.38 | 47.86 | 46.99 | 47.03 | -0.127% | 433,867 | -3.934% |
| 2021-05-07 | 45.77 | 47.15 | 45.67 | 47.09 | +0.448% | 457,189 | -4.056% |
| 2021-05-06 | 46.28 | 46.90 | 45.91 | 46.88 | +1.122% | 473,130 | -3.626% |
| 2021-05-05 | 45.96 | 46.76 | 45.53 | 46.36 | +0.651% | 700,778 | -2.545% |
| 2021-05-04 | 45.56 | 46.07 | 44.89 | 46.06 | +0.634% | 1,026,445 | -1.911% |
| 2021-05-03 | 46.00 | 46.23 | 45.39 | 45.77 | +0.549% | 527,396 | -1.289% |
| 2021-04-30 | 45.47 | 46.50 | 45.47 | 45.52 | -1.172% | 835,621 | -0.747% |
| 2021-04-29 | 45.86 | 46.53 | 45.53 | 46.06 | +1.231% | 937,914 | -1.911% |
| 2021-04-28 | 45.44 | 45.78 | 45.21 | 45.50 | +0.753% | 614,074 | -0.703% |
| 2021-04-27 | 45.53 | 45.63 | 44.77 | 45.16 | -0.331% | 776,887 | +0.044% |
| 2021-04-26 | 45.00 | 45.41 | 44.70 | 45.31 | +2.096% | 831,783 | -0.287% |
| 2021-04-23 | 43.34 | 44.66 | 42.71 | 44.38 | +2.755% | 1,431,793 | +1.803% |
| 2021-04-22 | 45.80 | 45.81 | 43.13 | 43.19 | -6.454% | 2,052,405 | +4.608% |
| 2021-04-21 | 44.79 | 46.25 | 44.11 | 46.17 | +2.327% | 805,906 | -2.144% |
| 2021-04-20 | 46.40 | 46.53 | 45.02 | 45.12 | -4.102% | 674,907 | +0.133% |
| 2021-04-19 | 47.79 | 48.31 | 46.86 | 47.05 | -2.244% | 712,354 | -3.974% |
| 2021-04-16 | 48.42 | 48.81 | 47.86 | 48.13 | +0.817% | 610,746 | -6.129% |
| 2021-04-15 | 48.34 | 48.39 | 46.86 | 47.74 | -1.445% | 368,951 | -5.362% |
| 2021-04-14 | 47.37 | 48.97 | 47.37 | 48.44 | +1.530% | 399,662 | -6.730% |
| 2021-04-13 | 48.08 | 48.22 | 47.13 | 47.71 | -2.173% | 440,977 | -5.303% |
| 2021-04-12 | 48.20 | 48.80 | 48.16 | 48.77 | +1.351% | 572,174 | -7.361% |
| 2021-04-09 | 48.02 | 48.19 | 47.64 | 48.12 | +1.199% | 406,058 | -6.110% |
| 2021-04-08 | 47.16 | 47.72 | 46.59 | 47.55 | -0.356% | 361,426 | -4.984% |
| 2021-04-07 | 48.02 | 48.33 | 47.63 | 47.72 | -0.146% | 350,506 | -5.323% |
| 2021-04-06 | 47.60 | 47.92 | 47.17 | 47.79 | -0.021% | 568,114 | -5.461% |
| 2021-04-05 | 48.12 | 48.48 | 47.37 | 47.80 | +1.121% | 669,303 | -5.481% |
| 2021-04-01 | 46.19 | 47.34 | 46.15 | 47.27 | +1.743% | 562,487 | -4.421% |
| 2021-03-31 | 46.86 | 47.47 | 46.44 | 46.46 | -1.755% | 621,289 | -2.755% |
| 2021-03-30 | 46.66 | 47.58 | 46.66 | 47.29 | +2.693% | 565,572 | -4.462% |
| 2021-03-29 | 46.61 | 46.89 | 45.35 | 46.05 | -3.175% | 1,081,780 | -1.889% |
| 2021-03-26 | 47.56 | 47.74 | 46.58 | 47.56 | +1.951% | 731,510 | -5.004% |
| 2021-03-25 | 45.11 | 46.90 | 44.61 | 46.65 | +3.094% | 1,795,872 | -3.151% |
| 2021-03-24 | 45.85 | 46.94 | 45.23 | 45.25 | -0.088% | 1,052,231 | -0.155% |
| 2021-03-23 | 45.78 | 46.54 | 45.00 | 45.29 | -3.061% | 836,153 | -0.243% |
| 2021-03-22 | 46.78 | 47.39 | 46.15 | 46.72 | -1.663% | 645,251 | -3.296% |
| 2021-03-19 | 47.45 | 48.18 | 46.72 | 47.51 | -1.920% | 4,129,551 | -4.904% |
| 2021-03-18 | 48.40 | 50.13 | 48.24 | 48.44 | +1.509% | 1,005,208 | -6.730% |
| 2021-03-17 | 47.62 | 48.31 | 47.13 | 47.72 | +0.760% | 810,388 | -5.323% |
| 2021-03-16 | 48.06 | 48.07 | 46.94 | 47.36 | -2.652% | 750,167 | -4.603% |
| 2021-03-15 | 49.14 | 49.21 | 48.03 | 48.65 | -1.058% | 679,733 | -7.133% |
| 2021-03-12 | 49.13 | 49.50 | 48.77 | 49.17 | +2.034% | 1,453,976 | -8.115% |
| 2021-03-11 | 47.67 | 48.51 | 47.55 | 48.19 | -0.083% | 871,032 | -6.246% |
| 2021-03-10 | 47.38 | 48.28 | 47.05 | 48.23 | +2.096% | 742,003 | -6.324% |
| 2021-03-09 | 48.08 | 48.18 | 46.64 | 47.24 | -3.197% | 642,665 | -4.361% |
| 2021-03-08 | 48.27 | 49.46 | 47.88 | 48.80 | +2.456% | 820,402 | -7.418% |
| 2021-03-05 | 47.29 | 48.08 | 45.75 | 47.63 | +2.607% | 669,278 | -5.144% |
| 2021-03-04 | 47.22 | 47.88 | 45.57 | 46.42 | -0.812% | 656,915 | -2.671% |
| 2021-03-03 | 46.76 | 48.22 | 46.60 | 46.80 | +1.167% | 816,695 | -3.462% |
| 2021-03-02 | 46.18 | 46.87 | 46.18 | 46.26 | -0.345% | 625,397 | -2.335% |
| 2021-03-01 | 46.27 | 46.89 | 45.85 | 46.42 | +3.570% | 821,205 | -2.671% |
| 2021-02-26 | 45.26 | 45.74 | 44.16 | 44.82 | -2.417% | 900,334 | +0.803% |
| 2021-02-25 | 48.13 | 48.16 | 45.75 | 45.93 | -3.122% | 887,429 | -1.633% |
| 2021-02-24 | 46.25 | 47.63 | 46.20 | 47.41 | +3.110% | 1,349,497 | -4.704% |
| 2021-02-23 | 45.65 | 46.10 | 45.32 | 45.98 | +0.878% | 1,172,997 | -1.740% |
| 2021-02-22 | 44.42 | 45.89 | 44.42 | 45.58 | +1.923% | 1,111,139 | -0.878% |
| 2021-02-19 | 43.61 | 44.90 | 43.61 | 44.72 | +3.113% | 1,375,554 | +1.029% |
| 2021-02-18 | 43.23 | 43.79 | 42.87 | 43.37 | -1.207% | 794,245 | +4.173% |
| 2021-02-17 | 43.93 | 44.50 | 43.55 | 43.90 | -0.431% | 765,173 | +2.916% |
| 2021-02-16 | 42.78 | 44.31 | 42.78 | 44.09 | +3.912% | 765,163 | +2.472% |
| 2021-02-12 | 41.89 | 42.72 | 41.83 | 42.43 | +1.036% | 566,279 | +6.481% |
| 2021-02-11 | 41.68 | 42.22 | 41.31 | 41.99 | -0.344% | 1,610,292 | +7.584% |
| 2021-02-10 | 42.00 | 42.81 | 41.74 | 42.14 | +0.333% | 970,495 | +7.214% |
| 2021-02-09 | 41.91 | 42.28 | 41.44 | 42.00 | +0.358% | 807,835 | +7.571% |
| 2021-02-08 | 41.50 | 41.95 | 41.31 | 41.85 | +1.185% | 939,614 | +7.957% |
| 2021-02-05 | 41.76 | 42.09 | 41.28 | 41.36 | -0.361% | 779,914 | +9.236% |
| 2021-02-04 | 40.67 | 41.87 | 40.15 | 41.51 | +3.310% | 1,037,054 | +8.841% |
| 2021-02-03 | 39.60 | 40.30 | 39.60 | 40.18 | +0.601% | 1,050,955 | +12.444% |
| 2021-02-02 | 39.44 | 40.06 | 39.26 | 39.94 | +2.358% | 798,447 | +13.120% |
| 2021-02-01 | 38.85 | 39.10 | 38.44 | 39.02 | +0.412% | 1,122,536 | +15.787% |
| 2021-01-29 | 39.85 | 40.32 | 38.38 | 38.86 | -2.509% | 2,059,429 | +16.264% |
| 2021-01-28 | 39.98 | 40.42 | 39.53 | 39.86 | +1.451% | 857,431 | +13.347% |
| 2021-01-27 | 39.20 | 39.99 | 39.18 | 39.29 | -2.118% | 1,248,010 | +14.991% |
| 2021-01-26 | 40.13 | 40.66 | 39.85 | 40.14 | +0.325% | 970,471 | +12.556% |
| 2021-01-25 | 41.08 | 41.08 | 38.94 | 40.01 | -3.100% | 1,150,878 | +12.922% |
| 2021-01-22 | 42.45 | 42.69 | 40.96 | 41.29 | -4.311% | 1,652,738 | +9.421% |
| 2021-01-21 | 43.34 | 43.78 | 43.05 | 43.15 | -0.941% | 863,149 | +4.705% |
| 2021-01-20 | 43.85 | 43.85 | 43.27 | 43.56 | -0.865% | 882,664 | +3.719% |
| 2021-01-19 | 43.76 | 44.13 | 43.20 | 43.94 | +0.434% | 1,231,112 | +2.822% |
| 2021-01-15 | 43.61 | 44.17 | 43.30 | 43.75 | -1.508% | 1,042,457 | +3.269% |
| 2021-01-14 | 44.06 | 44.81 | 43.98 | 44.42 | +0.543% | 1,167,256 | +1.711% |
| 2021-01-13 | 43.75 | 44.44 | 43.56 | 44.18 | -0.248% | 906,022 | +2.263% |
| 2021-01-12 | 43.66 | 44.62 | 43.45 | 44.29 | +1.746% | 1,202,633 | +2.009% |
| 2021-01-11 | 41.90 | 43.53 | 41.74 | 43.53 | +1.516% | 1,245,357 | +3.790% |
| 2021-01-08 | 42.95 | 43.04 | 42.12 | 42.88 | -0.163% | 918,383 | +5.364% |
| 2021-01-07 | 41.43 | 43.35 | 41.43 | 42.95 | +3.121% | 2,824,993 | +5.192% |
| 2021-01-06 | 39.03 | 41.86 | 38.86 | 41.65 | +10.127% | 2,895,672 | +8.475% |
| 2021-01-05 | 37.39 | 38.19 | 37.07 | 37.82 | +2.549% | 951,396 | +19.461% |
| 2021-01-04 | 37.21 | 37.68 | 36.46 | 36.88 | -0.378% | 1,202,985 | +22.505% |
| 2020-12-31 | 36.93 | 37.32 | 36.56 | 37.02 | +0.380% | 898,769 | +22.042% |
| 2020-12-30 | 36.29 | 36.93 | 36.18 | 36.88 | +2.246% | 1,043,618 | +22.505% |
| 2020-12-29 | 36.47 | 36.61 | 35.98 | 36.07 | -1.340% | 1,306,689 | +25.256% |
| 2020-12-28 | 36.43 | 36.77 | 35.89 | 36.56 | +0.967% | 976,276 | +23.578% |
| 2020-12-24 | 36.75 | 36.75 | 35.62 | 36.21 | -0.930% | 584,944 | +24.772% |
| 2020-12-23 | 35.61 | 36.62 | 35.61 | 36.55 | +2.669% | 3,163,177 | +23.611% |
| 2020-12-22 | 36.28 | 36.59 | 35.59 | 35.60 | -1.303% | 1,945,682 | +26.910% |
| 2020-12-21 | 36.41 | 37.11 | 35.81 | 36.07 | -1.205% | 3,072,593 | +25.256% |
| 2020-12-18 | 36.57 | 36.72 | 35.93 | 36.51 | 0.000% | 4,221,680 | +23.747% |
| 2020-12-17 | 35.84 | 36.80 | 35.84 | 36.51 | -1.164% | 2,077,459 | +23.747% |
| 2020-12-16 | 36.95 | 37.33 | 36.40 | 36.94 | -0.081% | 2,919,822 | +22.306% |
| 2020-12-15 | 36.80 | 37.41 | 36.47 | 36.97 | +0.054% | 3,179,836 | +22.207% |
| 2020-12-14 | 37.45 | 38.33 | 35.77 | 36.95 | +6.239% | 6,403,210 | +22.273% |
| 2020-12-11 | 34.87 | 35.22 | 34.39 | 34.78 | -2.495% | 1,064,613 | +29.902% |
| 2020-12-10 | 34.92 | 35.81 | 34.53 | 35.67 | +0.309% | 687,798 | +26.661% |
| 2020-12-09 | 35.68 | 36.32 | 35.38 | 35.56 | -0.168% | 729,466 | +27.053% |
| 2020-12-08 | 35.00 | 35.90 | 35.00 | 35.62 | -0.196% | 616,212 | +26.839% |
| 2020-12-07 | 35.84 | 35.84 | 35.03 | 35.69 | -0.944% | 407,792 | +26.590% |
| 2020-12-04 | 33.75 | 36.04 | 33.71 | 36.03 | +2.825% | 960,826 | +25.396% |
| 2020-12-03 | 34.93 | 35.47 | 34.46 | 35.04 | +1.301% | 927,226 | +28.938% |
| 2020-12-02 | 34.16 | 35.10 | 33.94 | 34.59 | +0.479% | 946,466 | +30.616% |
| 2020-12-01 | 34.75 | 34.98 | 34.04 | 34.42 | +2.455% | 1,017,784 | +31.242% |
| 2020-11-30 | 35.20 | 35.47 | 33.46 | 33.60 | -4.977% | 1,125,822 | +34.464% |
| 2020-11-27 | 36.07 | 36.44 | 35.00 | 35.36 | -1.750% | 310,180 | +27.771% |
| 2020-11-25 | 36.11 | 36.94 | 35.61 | 35.99 | -3.899% | 839,001 | +25.535% |
| 2020-11-24 | 35.49 | 37.58 | 35.49 | 37.45 | +7.122% | 831,164 | +20.641% |
| 2020-11-23 | 34.23 | 35.23 | 34.01 | 34.96 | +3.463% | 574,464 | +29.233% |
| 2020-11-20 | 33.76 | 33.99 | 33.09 | 33.79 | -0.588% | 593,752 | +33.708% |
| 2020-11-19 | 33.41 | 34.05 | 32.84 | 33.99 | +0.651% | 433,692 | +32.921% |
| 2020-11-18 | 33.88 | 34.60 | 33.73 | 33.77 | -1.200% | 563,392 | +33.787% |
| 2020-11-17 | 33.18 | 34.33 | 32.83 | 34.18 | +1.605% | 841,261 | +32.183% |
| 2020-11-16 | 33.71 | 34.17 | 33.01 | 33.64 | +3.859% | 883,339 | +34.304% |
| 2020-11-13 | 31.85 | 32.69 | 31.80 | 32.39 | +3.219% | 408,331 | +39.487% |
| 2020-11-12 | 30.99 | 31.90 | 30.45 | 31.38 | -2.848% | 576,118 | +43.977% |
| 2020-11-11 | 33.77 | 33.77 | 31.77 | 32.30 | -4.607% | 818,362 | +39.876% |
| 2020-11-10 | 32.97 | 34.70 | 32.40 | 33.86 | +3.642% | 1,326,457 | +33.432% |
| 2020-11-09 | 30.52 | 33.29 | 29.80 | 32.67 | +19.495% | 1,509,751 | +38.292% |
| 2020-11-06 | 28.38 | 28.54 | 27.18 | 27.34 | -2.357% | 503,853 | +65.252% |
| 2020-11-05 | 27.10 | 28.60 | 27.10 | 28.00 | +3.781% | 887,289 | +61.357% |
| 2020-11-04 | 27.95 | 28.33 | 26.71 | 26.98 | -8.106% | 1,011,749 | +67.457% |
| 2020-11-03 | 28.76 | 29.54 | 28.40 | 29.36 | +4.077% | 730,244 | +53.883% |
| 2020-11-02 | 27.74 | 28.43 | 27.17 | 28.21 | +3.675% | 699,591 | +60.156% |
| 2020-10-30 | 26.66 | 27.27 | 26.45 | 27.21 | +0.629% | 701,773 | +66.042% |
| 2020-10-29 | 26.27 | 27.15 | 25.91 | 27.04 | +2.385% | 1,012,308 | +67.086% |
| 2020-10-28 | 25.82 | 26.75 | 25.56 | 26.41 | -2.221% | 1,005,070 | +71.072% |
| 2020-10-27 | 28.82 | 29.11 | 26.72 | 27.01 | -8.129% | 2,272,192 | +67.271% |
| 2020-10-26 | 29.25 | 29.44 | 28.79 | 29.40 | -0.743% | 1,088,482 | +53.673% |
| 2020-10-23 | 29.34 | 29.65 | 28.89 | 29.62 | +2.385% | 847,001 | +52.532% |
| 2020-10-22 | 27.81 | 28.97 | 27.72 | 28.93 | +4.781% | 848,952 | +56.170% |
| 2020-10-21 | 27.48 | 27.95 | 27.05 | 27.61 | +0.803% | 617,215 | +63.636% |
| 2020-10-20 | 27.24 | 27.94 | 27.21 | 27.39 | +2.125% | 513,127 | +64.951% |
| 2020-10-19 | 27.25 | 27.69 | 26.79 | 26.82 | -0.960% | 414,526 | +68.456% |
| 2020-10-16 | 27.22 | 27.42 | 26.46 | 27.08 | -0.111% | 383,189 | +66.839% |
| 2020-10-15 | 25.78 | 27.14 | 25.72 | 27.11 | +3.790% | 465,689 | +66.654% |
| 2020-10-14 | 26.93 | 27.38 | 26.08 | 26.12 | -2.209% | 470,572 | +72.971% |
| 2020-10-13 | 27.61 | 27.61 | 26.40 | 26.71 | -3.539% | 656,804 | +69.150% |
| 2020-10-12 | 27.29 | 27.77 | 27.15 | 27.69 | +1.466% | 506,914 | +63.164% |
| 2020-10-09 | 27.67 | 27.87 | 26.98 | 27.29 | -0.110% | 767,864 | +65.555% |
| 2020-10-08 | 26.65 | 27.47 | 26.39 | 27.32 | +3.839% | 810,055 | +65.373% |
| 2020-10-07 | 25.74 | 26.98 | 25.74 | 26.31 | +2.453% | 1,031,474 | +71.722% |
| 2020-10-06 | 25.93 | 26.99 | 25.55 | 25.68 | +0.469% | 810,623 | +75.935% |
| 2020-10-05 | 25.61 | 25.62 | 24.68 | 25.56 | +4.199% | 863,462 | +76.761% |
| 2020-10-02 | 23.01 | 24.73 | 23.01 | 24.53 | +3.024% | 606,531 | +84.183% |
| 2020-10-01 | 23.63 | 23.97 | 23.21 | 23.81 | +1.926% | 601,634 | +89.752% |
| 2020-09-30 | 23.38 | 24.07 | 23.10 | 23.36 | +0.344% | 505,373 | +93.408% |
| 2020-09-29 | 23.64 | 23.72 | 22.67 | 23.28 | -1.896% | 620,943 | +94.072% |
| 2020-09-28 | 23.37 | 23.96 | 22.86 | 23.73 | +4.033% | 513,088 | +90.392% |
| 2020-09-25 | 21.86 | 23.87 | 21.81 | 22.81 | +2.794% | 997,931 | +98.071% |
| 2020-09-24 | 22.43 | 22.85 | 21.87 | 22.19 | -0.760% | 719,836 | +103.605% |
| 2020-09-23 | 23.09 | 23.73 | 22.32 | 22.36 | -2.740% | 790,926 | +102.057% |
| 2020-09-22 | 23.32 | 24.03 | 22.72 | 22.99 | -2.419% | 972,661 | +96.520% |
| 2020-09-21 | 24.52 | 25.45 | 23.38 | 23.56 | -6.397% | 1,392,219 | +91.766% |
| 2020-09-18 | 25.59 | 25.68 | 25.03 | 25.17 | -1.871% | 2,379,394 | +79.499% |
| 2020-09-17 | 25.48 | 25.68 | 25.16 | 25.65 | -1.686% | 971,528 | +76.140% |
| 2020-09-16 | 25.50 | 26.48 | 25.12 | 26.09 | +2.919% | 1,057,556 | +73.170% |
| 2020-09-15 | 26.30 | 26.30 | 25.28 | 25.35 | -2.911% | 588,096 | +78.225% |
| 2020-09-14 | 25.75 | 26.46 | 25.61 | 26.11 | +2.032% | 621,939 | +73.037% |
| 2020-09-11 | 25.48 | 26.70 | 25.22 | 25.59 | -0.156% | 713,732 | +76.553% |
| 2020-09-10 | 26.53 | 26.74 | 25.60 | 25.63 | -2.287% | 667,122 | +76.278% |
| 2020-09-09 | 26.59 | 26.59 | 25.53 | 26.23 | -0.907% | 650,734 | +72.246% |
| 2020-09-08 | 27.24 | 27.57 | 26.45 | 26.47 | -4.681% | 836,874 | +70.684% |
| 2020-09-04 | 27.28 | 27.91 | 26.74 | 27.77 | +3.465% | 631,616 | +62.694% |
| 2020-09-03 | 27.13 | 28.35 | 26.75 | 26.84 | -0.149% | 799,364 | +68.331% |
| 2020-09-02 | 26.74 | 27.16 | 26.50 | 26.88 | +0.112% | 484,662 | +68.080% |
| 2020-09-01 | 26.89 | 27.45 | 26.48 | 26.85 | -0.112% | 673,884 | +68.268% |
| 2020-08-31 | 27.10 | 27.34 | 26.77 | 26.88 | -1.140% | 618,744 | +68.080% |
| 2020-08-28 | 27.55 | 27.55 | 26.83 | 27.19 | 0.000% | 389,089 | +66.164% |
| 2020-08-27 | 26.45 | 27.36 | 26.42 | 27.19 | +2.333% | 560,563 | +66.164% |
| 2020-08-26 | 27.32 | 27.60 | 26.50 | 26.57 | -3.100% | 524,244 | +70.041% |
| 2020-08-25 | 27.99 | 28.27 | 26.89 | 27.42 | -0.975% | 569,962 | +64.770% |
| 2020-08-24 | 26.58 | 27.81 | 26.11 | 27.69 | +5.365% | 693,470 | +63.164% |
| 2020-08-21 | 26.10 | 26.46 | 25.97 | 26.28 | -0.303% | 430,482 | +71.918% |
| 2020-08-20 | 26.31 | 26.76 | 26.15 | 26.36 | -1.605% | 697,531 | +71.396% |
| 2020-08-19 | 26.84 | 27.29 | 26.55 | 26.79 | -0.372% | 522,332 | +68.645% |
| 2020-08-18 | 27.96 | 28.11 | 26.61 | 26.89 | -3.412% | 486,954 | +68.018% |
| 2020-08-17 | 28.26 | 28.70 | 27.74 | 27.84 | -2.861% | 503,978 | +62.284% |
| 2020-08-14 | 27.60 | 29.07 | 27.55 | 28.66 | +3.019% | 708,327 | +57.641% |
| 2020-08-13 | 28.22 | 28.35 | 27.61 | 27.82 | -2.965% | 451,999 | +62.401% |
| 2020-08-12 | 30.01 | 30.05 | 28.00 | 28.67 | -2.350% | 509,467 | +57.586% |
| 2020-08-11 | 29.43 | 30.75 | 29.19 | 29.36 | +3.380% | 819,473 | +53.883% |
| 2020-08-10 | 28.00 | 29.35 | 27.70 | 28.40 | +1.248% | 529,777 | +59.085% |
| 2020-08-07 | 26.63 | 28.10 | 26.28 | 28.05 | +4.625% | 476,411 | +61.070% |
| 2020-08-06 | 27.41 | 27.53 | 26.55 | 26.81 | -2.153% | 376,724 | +68.519% |
| 2020-08-05 | 27.17 | 27.66 | 26.81 | 27.40 | +2.776% | 710,876 | +64.891% |
| 2020-08-04 | 27.40 | 27.48 | 26.39 | 26.66 | -2.913% | 552,110 | +69.467% |
| 2020-08-03 | 27.43 | 28.01 | 27.11 | 27.46 | -0.109% | 663,474 | +64.530% |
| 2020-07-31 | 27.70 | 27.71 | 26.78 | 27.49 | -1.328% | 929,161 | +64.351% |
| 2020-07-30 | 27.31 | 27.91 | 26.74 | 27.86 | -0.995% | 947,645 | +62.168% |
| 2020-07-29 | 26.59 | 28.15 | 26.00 | 28.14 | +4.765% | 1,010,720 | +60.554% |
| 2020-07-28 | 27.53 | 28.04 | 26.35 | 26.86 | -2.822% | 1,013,450 | +68.206% |
| 2020-07-27 | 28.73 | 28.73 | 27.34 | 27.64 | -3.693% | 911,775 | +63.459% |
| 2020-07-24 | 28.88 | 29.59 | 28.52 | 28.70 | -1.239% | 508,411 | +57.422% |
| 2020-07-23 | 28.27 | 29.64 | 28.12 | 29.06 | +2.468% | 537,061 | +55.471% |
| 2020-07-22 | 28.15 | 28.88 | 27.91 | 28.36 | -1.936% | 636,787 | +59.309% |
| 2020-07-21 | 28.21 | 29.30 | 27.49 | 28.92 | +5.895% | 937,270 | +56.224% |
| 2020-07-20 | 27.36 | 27.68 | 27.11 | 27.31 | -1.408% | 608,072 | +65.434% |
| 2020-07-17 | 28.61 | 28.90 | 27.65 | 27.70 | -3.518% | 473,427 | +63.105% |
| 2020-07-16 | 28.36 | 29.03 | 27.81 | 28.71 | +0.314% | 575,720 | +57.367% |
| 2020-07-15 | 28.00 | 28.75 | 27.52 | 28.62 | +6.632% | 588,696 | +57.862% |
| 2020-07-14 | 27.60 | 28.01 | 26.25 | 26.84 | -4.040% | 569,117 | +68.331% |
| 2020-07-13 | 28.06 | 28.64 | 27.05 | 27.97 | +1.267% | 435,525 | +61.530% |
| 2020-07-10 | 26.13 | 27.65 | 25.87 | 27.62 | +5.339% | 859,223 | +63.577% |
| 2020-07-09 | 27.25 | 27.25 | 25.78 | 26.22 | -4.655% | 577,649 | +72.311% |
| 2020-07-08 | 26.89 | 27.56 | 26.38 | 27.50 | +2.497% | 900,803 | +64.291% |
| 2020-07-07 | 27.50 | 27.50 | 26.68 | 26.83 | -3.489% | 493,201 | +68.394% |
| 2020-07-06 | 28.39 | 29.00 | 27.39 | 27.80 | +0.834% | 415,475 | +62.518% |
| 2020-07-02 | 28.79 | 29.30 | 27.47 | 27.57 | -0.827% | 406,790 | +63.874% |
| 2020-07-01 | 29.37 | 29.55 | 27.71 | 27.80 | -5.506% | 593,864 | +62.518% |
| 2020-06-30 | 28.17 | 29.65 | 27.98 | 29.42 | +3.047% | 797,532 | +53.569% |
| 2020-06-29 | 27.48 | 28.83 | 27.11 | 28.55 | +5.312% | 739,417 | +58.249% |
| 2020-06-26 | 28.38 | 28.79 | 26.64 | 27.11 | -7.062% | 1,645,470 | +66.654% |
| 2020-06-25 | 27.48 | 29.36 | 27.04 | 29.17 | +4.515% | 951,286 | +54.885% |
| 2020-06-24 | 29.47 | 29.82 | 27.87 | 27.91 | -7.888% | 603,346 | +61.877% |
| 2020-06-23 | 30.75 | 31.48 | 30.04 | 30.30 | +1.236% | 1,422,552 | +49.109% |
| 2020-06-22 | 30.65 | 31.18 | 29.65 | 29.93 | -2.445% | 928,143 | +50.952% |
| 2020-06-19 | 32.41 | 32.71 | 30.68 | 30.68 | -3.552% | 5,267,393 | +47.262% |
| 2020-06-18 | 31.40 | 32.83 | 30.70 | 31.81 | 0.000% | 920,803 | +42.031% |
| 2020-06-17 | 33.37 | 33.54 | 31.72 | 31.81 | -4.129% | 819,220 | +42.031% |
| 2020-06-16 | 33.36 | 33.84 | 32.05 | 33.18 | +6.278% | 940,274 | +36.166% |
| 2020-06-15 | 28.86 | 31.43 | 28.37 | 31.22 | +3.549% | 980,876 | +44.715% |
| 2020-06-12 | 30.55 | 31.02 | 28.48 | 30.15 | +6.050% | 1,060,824 | +49.851% |
| 2020-06-11 | 30.36 | 31.02 | 28.35 | 28.43 | -14.367% | 1,366,913 | +58.917% |
| 2020-06-10 | 35.93 | 35.93 | 32.96 | 33.20 | -7.829% | 668,316 | +36.084% |
| 2020-06-09 | 34.75 | 36.63 | 34.07 | 36.02 | -1.098% | 971,841 | +25.430% |
| 2020-06-08 | 37.01 | 37.45 | 35.53 | 36.42 | +3.761% | 1,144,137 | +24.053% |
| 2020-06-05 | 35.50 | 36.65 | 34.72 | 35.10 | +4.309% | 1,175,708 | +28.718% |
| 2020-06-04 | 32.49 | 33.74 | 31.48 | 33.65 | +3.443% | 1,253,906 | +34.264% |
| 2020-06-03 | 31.26 | 32.95 | 29.96 | 32.53 | +7.858% | 1,184,831 | +38.887% |
| 2020-06-02 | 30.07 | 31.00 | 29.94 | 30.16 | +1.446% | 1,072,894 | +49.801% |
| 2020-06-01 | 29.23 | 30.23 | 28.63 | 29.73 | +2.801% | 734,087 | +51.968% |
| 2020-05-29 | 29.58 | 30.11 | 28.34 | 28.92 | -4.649% | 1,119,287 | +56.224% |
| 2020-05-28 | 32.00 | 32.00 | 29.76 | 30.33 | -4.019% | 695,233 | +48.961% |
| 2020-05-27 | 30.53 | 31.73 | 29.22 | 31.60 | +8.778% | 905,422 | +42.975% |
| 2020-05-26 | 27.55 | 29.45 | 27.20 | 29.05 | +11.388% | 663,590 | +55.525% |
| 2020-05-22 | 26.83 | 27.12 | 25.57 | 26.08 | -1.585% | 439,737 | +73.236% |
| 2020-05-21 | 26.43 | 27.18 | 26.38 | 26.50 | -0.786% | 809,107 | +70.491% |
| 2020-05-20 | 25.45 | 26.79 | 25.15 | 26.71 | +7.442% | 689,227 | +69.150% |
| 2020-05-19 | 25.98 | 26.46 | 24.83 | 24.86 | -5.115% | 732,823 | +81.738% |
| 2020-05-18 | 24.74 | 26.45 | 24.50 | 26.20 | +12.014% | 952,538 | +72.443% |
| 2020-05-15 | 23.14 | 23.78 | 21.98 | 23.39 | -0.426% | 649,119 | +93.159% |
| 2020-05-14 | 21.36 | 23.74 | 20.85 | 23.49 | +3.298% | 761,104 | +92.337% |
| 2020-05-13 | 24.37 | 24.37 | 22.12 | 22.74 | -7.373% | 951,912 | +98.681% |
| 2020-05-12 | 26.30 | 26.72 | 24.52 | 24.55 | -6.583% | 742,694 | +84.033% |
| 2020-05-11 | 27.50 | 27.50 | 25.92 | 26.28 | -6.709% | 1,357,768 | +71.918% |
| 2020-05-08 | 27.13 | 28.24 | 27.02 | 28.17 | +7.314% | 710,056 | +60.383% |
| 2020-05-07 | 26.32 | 27.58 | 26.09 | 26.25 | +1.312% | 504,394 | +72.114% |
| 2020-05-06 | 26.88 | 27.38 | 25.67 | 25.91 | -2.116% | 550,078 | +74.373% |
| 2020-05-05 | 27.80 | 28.37 | 26.22 | 26.47 | -0.301% | 801,503 | +70.684% |
| 2020-05-04 | 26.69 | 27.06 | 26.01 | 26.55 | -2.818% | 686,197 | +70.169% |
| 2020-05-01 | 28.58 | 29.63 | 26.70 | 27.32 | -7.982% | 791,548 | +65.373% |
| 2020-04-30 | 29.80 | 30.15 | 28.67 | 29.69 | -4.656% | 1,289,015 | +52.172% |
| 2020-04-29 | 29.86 | 31.39 | 29.05 | 31.14 | +9.609% | 1,022,155 | +45.087% |
| 2020-04-28 | 28.55 | 31.00 | 26.97 | 28.41 | +10.760% | 1,435,613 | +59.029% |
| 2020-04-27 | 24.08 | 25.99 | 23.84 | 25.65 | +8.548% | 1,046,177 | +76.140% |
| 2020-04-24 | 23.14 | 23.88 | 22.62 | 23.63 | +3.368% | 591,463 | +91.198% |
| 2020-04-23 | 22.37 | 23.54 | 22.13 | 22.86 | +2.557% | 690,388 | +97.638% |
| 2020-04-22 | 23.41 | 23.74 | 22.01 | 22.29 | -2.280% | 715,462 | +102.692% |
| 2020-04-21 | 23.40 | 23.97 | 22.69 | 22.81 | -6.708% | 817,726 | +98.071% |
| 2020-04-20 | 23.92 | 25.13 | 23.38 | 24.45 | -1.411% | 1,145,745 | +84.785% |
| 2020-04-17 | 24.92 | 25.36 | 24.12 | 24.80 | +11.511% | 1,236,336 | +82.177% |
| 2020-04-16 | 23.51 | 24.54 | 22.02 | 22.24 | -5.922% | 1,360,185 | +103.147% |
| 2020-04-15 | 24.06 | 25.26 | 23.36 | 23.64 | -7.800% | 813,996 | +91.117% |
| 2020-04-14 | 27.17 | 27.86 | 25.13 | 25.64 | -3.754% | 1,535,108 | +76.209% |
| 2020-04-13 | 28.58 | 28.58 | 26.26 | 26.64 | -7.756% | 1,819,853 | +69.595% |
| 2020-04-09 | 26.81 | 29.05 | 26.08 | 28.88 | +11.635% | 1,526,025 | +56.440% |
| 2020-04-08 | 25.19 | 26.22 | 24.76 | 25.87 | +4.907% | 1,377,328 | +74.642% |
| 2020-04-07 | 24.92 | 25.93 | 24.22 | 24.66 | +6.019% | 1,147,394 | +83.212% |
| 2020-04-06 | 22.15 | 23.61 | 21.56 | 23.26 | +11.132% | 964,777 | +94.239% |
| 2020-04-03 | 22.05 | 22.39 | 20.51 | 20.93 | -5.848% | 1,049,965 | +115.862% |
| 2020-04-02 | 20.70 | 22.82 | 20.27 | 22.23 | +5.756% | 1,208,681 | +103.239% |
| 2020-04-01 | 21.24 | 21.83 | 20.59 | 21.02 | -7.237% | 1,142,698 | +114.938% |
| 2020-03-31 | 22.95 | 23.64 | 22.18 | 22.66 | -1.820% | 976,816 | +99.382% |
| 2020-03-30 | 24.50 | 24.99 | 22.44 | 23.08 | -6.255% | 1,628,599 | +95.754% |
| 2020-03-27 | 25.50 | 26.77 | 24.51 | 24.62 | -8.916% | 1,295,269 | +83.509% |
| 2020-03-26 | 23.98 | 27.40 | 23.02 | 27.03 | +14.826% | 1,487,435 | +67.148% |
| 2020-03-25 | 23.29 | 24.48 | 21.13 | 23.54 | +3.746% | 1,528,906 | +91.929% |
| 2020-03-24 | 20.25 | 22.85 | 19.91 | 22.69 | +19.736% | 1,024,197 | +99.119% |
| 2020-03-23 | 21.12 | 21.75 | 17.94 | 18.95 | -11.241% | 1,352,652 | +138.417% |
| 2020-03-20 | 21.98 | 24.13 | 21.06 | 21.35 | -0.928% | 2,681,645 | +111.616% |
| 2020-03-19 | 17.77 | 22.33 | 17.55 | 21.55 | +17.439% | 1,917,863 | +109.652% |
| 2020-03-18 | 22.37 | 23.48 | 16.96 | 18.35 | -23.859% | 2,222,783 | +146.213% |
| 2020-03-17 | 22.84 | 24.10 | 21.30 | 24.10 | +8.023% | 1,638,990 | +87.469% |
| 2020-03-16 | 22.89 | 24.97 | 21.75 | 22.31 | -19.748% | 1,365,679 | +102.510% |
| 2020-03-13 | 25.86 | 27.86 | 24.30 | 27.80 | +15.114% | 1,656,991 | +62.518% |
| 2020-03-12 | 24.93 | 25.98 | 22.96 | 24.15 | -11.732% | 1,822,982 | +87.081% |
| 2020-03-11 | 29.04 | 29.34 | 26.89 | 27.36 | -8.617% | 1,076,125 | +65.132% |
| 2020-03-10 | 28.01 | 30.05 | 27.18 | 29.94 | +12.345% | 2,070,949 | +50.902% |
| 2020-03-09 | 28.80 | 29.59 | 26.56 | 26.65 | -17.899% | 1,478,014 | +69.531% |
| 2020-03-06 | 32.80 | 33.97 | 31.94 | 32.46 | -5.749% | 1,157,011 | +39.187% |
| 2020-03-05 | 36.38 | 36.38 | 34.06 | 34.44 | -6.540% | 1,208,047 | +31.185% |
| 2020-03-04 | 36.83 | 37.69 | 35.65 | 36.85 | +1.320% | 1,794,697 | +22.605% |
| 2020-03-03 | 37.95 | 38.54 | 36.08 | 36.37 | -3.986% | 1,315,067 | +24.223% |
| 2020-03-02 | 36.88 | 37.94 | 35.92 | 37.88 | +3.952% | 1,552,308 | +19.271% |
| 2020-02-28 | 37.15 | 37.88 | 35.98 | 36.44 | -5.326% | 2,380,926 | +23.985% |
| 2020-02-27 | 38.03 | 39.48 | 37.73 | 38.49 | -1.711% | 1,399,277 | +17.381% |
| 2020-02-26 | 39.95 | 40.37 | 39.03 | 39.16 | -1.286% | 859,577 | +15.373% |
| 2020-02-25 | 41.41 | 41.41 | 39.41 | 39.67 | -3.993% | 981,094 | +13.890% |
| 2020-02-24 | 40.67 | 41.48 | 40.50 | 41.32 | -2.178% | 1,019,020 | +9.342% |
| 2020-02-21 | 42.51 | 42.58 | 41.70 | 42.24 | -1.193% | 702,355 | +6.960% |
| 2020-02-20 | 42.40 | 43.12 | 42.13 | 42.75 | +0.754% | 665,013 | +5.684% |
| 2020-02-19 | 42.69 | 42.78 | 42.32 | 42.43 | +0.236% | 638,325 | +6.481% |
| 2020-02-18 | 43.04 | 43.42 | 42.26 | 42.33 | -2.308% | 648,960 | +6.733% |
| 2020-02-14 | 43.77 | 43.95 | 43.22 | 43.33 | -1.005% | 678,372 | +4.270% |
| 2020-02-13 | 42.82 | 43.79 | 42.82 | 43.77 | +0.598% | 489,983 | +3.221% |
| 2020-02-12 | 43.91 | 44.35 | 42.78 | 43.51 | -0.161% | 423,051 | +3.838% |
| 2020-02-11 | 43.15 | 44.02 | 43.02 | 43.58 | +1.255% | 567,847 | +3.671% |
| 2020-02-10 | 42.64 | 43.19 | 42.51 | 43.04 | +0.163% | 649,250 | +4.972% |
| 2020-02-07 | 42.84 | 43.22 | 42.47 | 42.97 | -0.922% | 785,788 | +5.143% |
| 2020-02-06 | 44.70 | 45.04 | 43.31 | 43.37 | -2.364% | 686,870 | +4.173% |
| 2020-02-05 | 44.52 | 45.07 | 44.37 | 44.42 | +1.485% | 742,585 | +1.711% |
| 2020-02-04 | 43.88 | 44.14 | 43.30 | 43.77 | +1.602% | 815,703 | +3.221% |
| 2020-02-03 | 42.65 | 43.33 | 42.49 | 43.08 | +1.892% | 976,831 | +4.875% |
| 2020-01-31 | 42.69 | 43.25 | 41.02 | 42.28 | -2.243% | 784,877 | +6.859% |
| 2020-01-30 | 41.63 | 43.28 | 41.63 | 43.25 | +2.246% | 932,771 | +4.462% |
| 2020-01-29 | 42.57 | 43.13 | 42.01 | 42.30 | -0.212% | 1,249,794 | +6.809% |
| 2020-01-28 | 44.43 | 44.54 | 41.92 | 42.39 | -1.166% | 1,584,916 | +6.582% |
| 2020-01-27 | 43.55 | 44.02 | 42.80 | 42.89 | -3.052% | 1,479,653 | +5.339% |
| 2020-01-24 | 45.32 | 45.42 | 43.95 | 44.24 | -2.189% | 765,160 | +2.125% |
| 2020-01-23 | 45.17 | 45.38 | 44.44 | 45.23 | -0.088% | 762,100 | -0.111% |
| 2020-01-22 | 45.63 | 45.80 | 45.09 | 45.27 | -0.022% | 878,669 | -0.199% |
| 2020-01-21 | 45.85 | 46.10 | 45.22 | 45.28 | -1.715% | 568,138 | -0.221% |
| 2020-01-17 | 45.92 | 46.10 | 45.59 | 46.07 | +0.755% | 587,104 | -1.932% |
| 2020-01-16 | 45.37 | 45.79 | 45.29 | 45.73 | +1.589% | 544,442 | -1.192% |
| 2020-01-15 | 45.19 | 45.95 | 44.77 | 45.01 | -1.445% | 618,558 | +0.378% |
| 2020-01-14 | 45.80 | 46.01 | 45.53 | 45.67 | -0.088% | 827,104 | -1.073% |
| 2020-01-13 | 45.57 | 45.82 | 45.20 | 45.71 | +0.705% | 862,884 | -1.159% |
| 2020-01-10 | 46.40 | 46.48 | 45.32 | 45.39 | -1.965% | 576,996 | -0.463% |
| 2020-01-09 | 46.63 | 46.93 | 45.95 | 46.30 | -0.076% | 915,257 | -2.419% |
| 2020-01-08 | 45.48 | 46.56 | 45.48 | 46.34 | +1.501% | 774,270 | -2.493% |
| 2020-01-07 | 45.89 | 46.00 | 45.38 | 45.65 | -0.761% | 807,540 | -1.030% |
| 2020-01-06 | 45.83 | 46.18 | 45.41 | 46.00 | -0.905% | 1,708,819 | -1.783% |
| 2020-01-03 | 46.29 | 46.64 | 46.12 | 46.42 | -1.465% | 960,306 | -2.671% |
| 2020-01-02 | 46.96 | 47.12 | 46.42 | 47.11 | +0.662% | 1,289,829 | -4.097% |
| 2019-12-31 | 46.60 | 47.01 | 46.19 | 46.80 | +0.150% | 772,254 | -3.462% |
| 2019-12-30 | 47.06 | 47.06 | 46.52 | 46.73 | +0.129% | 719,591 | -3.317% |
| 2019-12-27 | 46.35 | 47.22 | 46.29 | 46.67 | -0.934% | 593,422 | -3.193% |
| 2019-12-26 | 47.31 | 47.46 | 47.02 | 47.11 | -0.402% | 1,073,518 | -4.097% |
| 2019-12-24 | 47.23 | 47.46 | 46.70 | 47.30 | +0.531% | 690,693 | -4.482% |
| 2019-12-23 | 46.89 | 47.09 | 46.53 | 47.05 | +0.663% | 1,042,614 | -3.974% |
| 2019-12-20 | 46.53 | 46.87 | 46.22 | 46.74 | +0.733% | 3,190,432 | -3.338% |
| 2019-12-19 | 46.01 | 46.56 | 45.12 | 46.40 | +0.848% | 1,937,018 | -2.629% |
| 2019-12-18 | 46.24 | 46.27 | 45.65 | 46.01 | 0.000% | 1,435,023 | -1.804% |