CAI/PA
CAI International, Inc. 8.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Prefer
stockNYSE
InactiveNov 22, 2021
25.80USD-0.193%(-0.05)2,143
CAI/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-11-22 | 25.75 | 25.80 | 25.66 | 25.80 | -0.193% | 2,143 | 0.000% |
| 2021-11-19 | 25.99 | 26.00 | 25.75 | 25.85 | -0.768% | 3,242 | -0.193% |
| 2021-11-18 | 25.49 | 26.05 | 25.39 | 26.05 | +1.599% | 9,895 | -0.960% |
| 2021-11-17 | 25.42 | 25.64 | 25.41 | 25.64 | +0.021% | 4,593 | +0.624% |
| 2021-11-16 | 25.65 | 25.65 | 25.28 | 25.63 | +0.174% | 2,066 | +0.645% |
| 2021-11-15 | 25.35 | 25.65 | 25.35 | 25.59 | +0.550% | 3,492 | +0.821% |
| 2021-11-12 | 25.50 | 25.54 | 25.26 | 25.45 | -0.196% | 1,739 | +1.375% |
| 2021-11-11 | 25.52 | 25.52 | 25.25 | 25.50 | -0.391% | 4,842 | +1.176% |
| 2021-11-10 | 25.66 | 25.67 | 25.56 | 25.60 | -1.482% | 3,143 | +0.781% |
| 2021-11-09 | 25.51 | 26.02 | 25.51 | 25.99 | +0.406% | 4,311 | -0.713% |
| 2021-11-08 | 25.45 | 25.88 | 25.45 | 25.88 | +0.466% | 4,502 | -0.309% |
| 2021-11-05 | 25.75 | 25.90 | 25.75 | 25.76 | -0.923% | 2,201 | +0.155% |
| 2021-11-04 | 25.65 | 26.01 | 25.65 | 26.00 | +1.207% | 9,472 | -0.769% |
| 2021-11-03 | 25.45 | 25.80 | 25.45 | 25.69 | -2.285% | 4,710 | +0.428% |
| 2021-11-02 | 25.50 | 26.29 | 25.48 | 26.29 | +3.101% | 5,515 | -1.866% |
| 2021-11-01 | 25.35 | 25.50 | 25.30 | 25.50 | +0.890% | 8,768 | +1.177% |
| 2021-10-29 | 25.18 | 25.32 | 25.18 | 25.27 | -0.218% | 769 | +2.077% |
| 2021-10-28 | 25.30 | 25.37 | 25.30 | 25.33 | +0.357% | 2,396 | +1.855% |
| 2021-10-27 | 25.35 | 25.38 | 25.22 | 25.24 | -0.336% | 8,643 | +2.219% |
| 2021-10-26 | 25.41 | 25.45 | 25.29 | 25.33 | -0.295% | 4,495 | +1.875% |
| 2021-10-25 | 25.40 | 25.40 | 25.40 | 25.40 | +0.395% | 195 | +1.575% |
| 2021-10-22 | 25.30 | 25.30 | 25.16 | 25.30 | -0.013% | 4,697 | +1.976% |
| 2021-10-21 | 25.18 | 25.46 | 25.18 | 25.30 | +0.489% | 4,914 | +1.963% |
| 2021-10-20 | 25.19 | 25.21 | 25.12 | 25.18 | -0.040% | 4,057 | +2.462% |
| 2021-10-19 | 25.40 | 25.48 | 25.06 | 25.19 | -0.864% | 27,777 | +2.422% |
| 2021-10-18 | 25.35 | 25.50 | 25.34 | 25.41 | -0.041% | 7,946 | +1.537% |
| 2021-10-15 | 25.49 | 25.49 | 25.34 | 25.42 | -0.275% | 3,792 | +1.495% |
| 2021-10-14 | 25.41 | 25.50 | 25.41 | 25.49 | +0.315% | 1,991 | +1.216% |
| 2021-10-13 | 25.39 | 25.48 | 25.35 | 25.41 | +0.079% | 6,712 | +1.535% |
| 2021-10-12 | 25.36 | 25.39 | 25.32 | 25.39 | +0.455% | 2,972 | +1.615% |
| 2021-10-11 | 25.24 | 25.39 | 25.22 | 25.27 | +0.298% | 12,114 | +2.077% |
| 2021-10-08 | 25.29 | 25.36 | 25.20 | 25.20 | -0.395% | 2,362 | +2.381% |
| 2021-10-07 | 25.30 | 25.32 | 25.16 | 25.30 | +0.556% | 6,078 | +1.976% |
| 2021-10-06 | 25.15 | 25.38 | 25.13 | 25.16 | +0.159% | 2,239 | +2.544% |
| 2021-10-05 | 25.32 | 25.39 | 25.10 | 25.12 | +0.080% | 6,643 | +2.707% |
| 2021-10-04 | 25.24 | 25.39 | 25.04 | 25.10 | -1.181% | 7,756 | +2.789% |
| 2021-10-01 | 25.42 | 25.45 | 25.25 | 25.40 | +0.635% | 7,024 | +1.575% |
| 2021-09-30 | 25.45 | 25.68 | 25.18 | 25.24 | -1.176% | 6,681 | +2.220% |
| 2021-09-29 | 25.54 | 25.55 | 25.46 | 25.54 | +0.235% | 3,216 | +1.018% |
| 2021-09-28 | 25.40 | 25.48 | 25.40 | 25.48 | -0.075% | 5,601 | +1.256% |
| 2021-09-27 | 25.40 | 25.50 | 25.30 | 25.50 | +0.235% | 21,060 | +1.180% |
| 2021-09-24 | 25.46 | 25.46 | 25.41 | 25.44 | -0.041% | 2,776 | +1.417% |
| 2021-09-23 | 25.44 | 25.50 | 25.38 | 25.45 | -0.039% | 5,386 | +1.375% |
| 2021-09-22 | 25.50 | 25.51 | 25.46 | 25.46 | +0.197% | 6,062 | +1.335% |
| 2021-09-21 | 25.45 | 25.46 | 25.41 | 25.41 | -0.157% | 4,740 | +1.535% |
| 2021-09-20 | 25.40 | 25.48 | 25.38 | 25.45 | -0.196% | 4,044 | +1.375% |
| 2021-09-17 | 25.62 | 25.62 | 25.43 | 25.50 | +0.394% | 4,392 | +1.176% |
| 2021-09-16 | 25.46 | 25.48 | 25.37 | 25.40 | -0.392% | 15,976 | +1.575% |
| 2021-09-15 | 25.56 | 25.71 | 25.42 | 25.50 | -0.585% | 15,473 | +1.176% |
| 2021-09-14 | 25.73 | 26.00 | 25.46 | 25.65 | +0.039% | 9,158 | +0.585% |
| 2021-09-13 | 25.54 | 25.80 | 25.54 | 25.64 | +0.549% | 4,530 | +0.624% |
| 2021-09-10 | 25.55 | 25.73 | 25.50 | 25.50 | -0.274% | 3,299 | +1.176% |
| 2021-09-09 | 25.57 | 25.81 | 25.52 | 25.57 | -0.506% | 11,462 | +0.899% |
| 2021-09-08 | 25.69 | 25.85 | 25.59 | 25.70 | 0.000% | 2,484 | +0.389% |
| 2021-09-07 | 25.55 | 25.71 | 25.55 | 25.70 | +0.626% | 4,964 | +0.389% |
| 2021-09-03 | 25.60 | 25.66 | 25.40 | 25.54 | -0.661% | 15,080 | +1.018% |
| 2021-09-02 | 25.51 | 26.05 | 25.51 | 25.71 | +0.626% | 7,096 | +0.350% |
| 2021-09-01 | 25.61 | 25.91 | 25.46 | 25.55 | -0.467% | 13,312 | +0.978% |
| 2021-08-31 | 25.94 | 26.12 | 25.65 | 25.67 | -0.888% | 4,123 | +0.506% |
| 2021-08-30 | 26.01 | 26.01 | 25.90 | 25.90 | -0.652% | 1,857 | -0.386% |
| 2021-08-27 | 26.07 | 26.07 | 26.07 | 26.07 | +0.077% | 191 | -1.036% |
| 2021-08-26 | 26.30 | 26.30 | 25.90 | 26.05 | -0.440% | 3,583 | -0.960% |
| 2021-08-25 | 26.02 | 26.16 | 26.02 | 26.16 | +0.057% | 1,314 | -1.395% |
| 2021-08-24 | 26.30 | 26.30 | 26.00 | 26.15 | -0.533% | 2,581 | -1.338% |
| 2021-08-23 | 26.00 | 26.29 | 26.00 | 26.29 | +0.728% | 2,005 | -1.864% |
| 2021-08-20 | 26.08 | 26.10 | 26.08 | 26.10 | +0.230% | 603 | -1.149% |
| 2021-08-19 | 25.56 | 26.04 | 25.50 | 26.04 | +0.883% | 1,145 | -0.922% |
| 2021-08-18 | 25.70 | 26.20 | 25.65 | 25.81 | +0.221% | 2,752 | -0.046% |
| 2021-08-17 | 25.80 | 25.99 | 25.55 | 25.76 | -0.511% | 3,708 | +0.174% |
| 2021-08-16 | 25.30 | 26.20 | 25.30 | 25.89 | -0.318% | 4,203 | -0.338% |
| 2021-08-12 | 25.99 | 26.27 | 25.83 | 25.97 | +0.039% | 2,891 | -0.655% |
| 2021-08-11 | 26.07 | 26.20 | 25.96 | 25.96 | 0.000% | 1,713 | -0.616% |
| 2021-08-10 | 25.96 | 25.99 | 25.96 | 25.96 | -0.077% | 3,164 | -0.616% |
| 2021-08-09 | 26.01 | 26.20 | 25.96 | 25.98 | -0.422% | 10,365 | -0.693% |
| 2021-08-06 | 25.96 | 26.35 | 25.96 | 26.09 | +0.501% | 4,490 | -1.112% |
| 2021-08-05 | 25.96 | 25.96 | 25.96 | 25.96 | +0.232% | 834 | -0.616% |
| 2021-08-04 | 26.14 | 26.60 | 25.81 | 25.90 | -0.346% | 3,274 | -0.386% |
| 2021-08-03 | 25.99 | 25.99 | 25.99 | 25.99 | +0.697% | 232 | -0.731% |
| 2021-08-02 | 25.81 | 25.81 | 25.81 | 25.81 | +0.155% | 442 | -0.039% |
| 2021-07-30 | 25.96 | 26.08 | 25.77 | 25.77 | -0.732% | 1,690 | +0.116% |
| 2021-07-29 | 26.26 | 26.26 | 25.96 | 25.96 | -1.255% | 8,606 | -0.616% |
| 2021-07-28 | 25.99 | 26.64 | 25.99 | 26.29 | -0.020% | 3,038 | -1.864% |
| 2021-07-27 | 26.05 | 26.45 | 25.92 | 26.30 | +0.941% | 8,461 | -1.883% |
| 2021-07-26 | 26.25 | 26.25 | 26.04 | 26.05 | -1.247% | 5,154 | -0.960% |
| 2021-07-23 | 26.35 | 26.59 | 26.26 | 26.38 | -0.457% | 6,327 | -2.195% |
| 2021-07-22 | 26.91 | 26.91 | 25.95 | 26.50 | +2.290% | 12,374 | -2.642% |
| 2021-07-21 | 25.98 | 26.05 | 25.86 | 25.91 | -0.243% | 2,979 | -0.412% |
| 2021-07-20 | 25.95 | 26.19 | 25.82 | 25.97 | -0.115% | 15,828 | -0.655% |
| 2021-07-19 | 25.82 | 26.20 | 25.80 | 26.00 | -0.612% | 15,144 | -0.769% |
| 2021-07-16 | 25.89 | 27.00 | 25.89 | 26.16 | +1.043% | 10,598 | -1.376% |
| 2021-07-15 | 25.80 | 25.89 | 25.80 | 25.89 | -0.039% | 4,815 | -0.348% |
| 2021-07-14 | 25.53 | 25.91 | 25.53 | 25.90 | +1.466% | 37,023 | -0.386% |
| 2021-07-13 | 25.57 | 25.57 | 25.37 | 25.53 | -0.172% | 6,350 | +1.074% |
| 2021-07-12 | 25.62 | 25.65 | 25.57 | 25.57 | +0.117% | 6,004 | +0.899% |
| 2021-07-09 | 25.50 | 25.65 | 25.45 | 25.54 | +0.456% | 14,545 | +1.018% |
| 2021-07-08 | 25.56 | 25.56 | 25.42 | 25.42 | -0.454% | 4,428 | +1.479% |
| 2021-07-07 | 25.47 | 25.57 | 25.46 | 25.54 | +0.354% | 6,435 | +1.018% |
| 2021-07-06 | 25.47 | 25.47 | 25.38 | 25.45 | +0.197% | 15,506 | +1.375% |
| 2021-07-02 | 25.49 | 25.49 | 25.39 | 25.40 | -0.196% | 4,160 | +1.575% |
| 2021-07-01 | 25.43 | 25.65 | 25.38 | 25.45 | -0.469% | 4,206 | +1.375% |
| 2021-06-30 | 25.60 | 25.67 | 25.29 | 25.57 | -1.616% | 10,361 | +0.899% |
| 2021-06-29 | 26.00 | 26.01 | 25.81 | 25.99 | 0.000% | 4,922 | -0.731% |
| 2021-06-28 | 25.85 | 26.03 | 25.85 | 25.99 | 0.000% | 2,960 | -0.731% |
| 2021-06-25 | 25.82 | 26.06 | 25.82 | 25.99 | +0.483% | 16,445 | -0.731% |
| 2021-06-24 | 25.87 | 25.92 | 25.86 | 25.86 | -0.289% | 1,235 | -0.251% |
| 2021-06-23 | 25.89 | 25.94 | 25.80 | 25.94 | +0.231% | 6,412 | -0.539% |
| 2021-06-22 | 25.92 | 25.94 | 25.88 | 25.88 | -0.048% | 2,374 | -0.309% |
| 2021-06-21 | 25.79 | 25.90 | 25.78 | 25.89 | +0.436% | 12,590 | -0.357% |
| 2021-06-18 | 25.95 | 25.96 | 25.73 | 25.78 | -6.255% | 65,848 | +0.078% |
| 2021-06-17 | 27.64 | 27.97 | 27.13 | 27.50 | 0.000% | 6,833 | -6.182% |
| 2021-06-16 | 27.42 | 28.00 | 27.25 | 27.50 | +1.066% | 4,521 | -6.182% |
| 2021-06-15 | 27.26 | 27.42 | 27.20 | 27.21 | -0.183% | 5,613 | -5.182% |
| 2021-06-14 | 27.26 | 27.30 | 26.92 | 27.26 | -0.144% | 6,984 | -5.356% |
| 2021-06-11 | 27.15 | 27.35 | 27.15 | 27.30 | +0.365% | 17,555 | -5.492% |
| 2021-06-10 | 26.93 | 27.20 | 26.75 | 27.20 | +1.153% | 8,714 | -5.147% |
| 2021-06-09 | 26.60 | 27.14 | 26.60 | 26.89 | -0.958% | 12,795 | -4.054% |
| 2021-06-08 | 27.08 | 27.15 | 26.87 | 27.15 | +0.277% | 7,017 | -4.972% |
| 2021-06-07 | 26.97 | 27.07 | 26.96 | 27.07 | +1.026% | 2,167 | -4.709% |
| 2021-06-04 | 27.09 | 27.09 | 26.53 | 26.80 | -0.741% | 7,773 | -3.731% |
| 2021-06-03 | 26.48 | 27.00 | 26.48 | 27.00 | +0.111% | 2,046 | -4.444% |
| 2021-06-02 | 27.10 | 27.12 | 26.49 | 26.97 | 0.000% | 2,185 | -4.338% |
| 2021-06-01 | 26.54 | 26.97 | 26.45 | 26.97 | +1.956% | 10,228 | -4.338% |
| 2021-05-27 | 26.55 | 26.55 | 26.45 | 26.45 | +0.009% | 3,588 | -2.467% |
| 2021-05-26 | 26.49 | 26.50 | 26.44 | 26.45 | -0.189% | 2,976 | -2.457% |
| 2021-05-25 | 26.55 | 26.62 | 26.45 | 26.50 | +0.038% | 1,615 | -2.642% |
| 2021-05-24 | 26.40 | 26.73 | 26.32 | 26.49 | +0.501% | 2,719 | -2.605% |
| 2021-05-21 | 26.48 | 26.48 | 26.36 | 26.36 | -0.686% | 481 | -2.117% |
| 2021-05-20 | 26.40 | 26.74 | 26.40 | 26.54 | -0.075% | 6,191 | -2.788% |
| 2021-05-19 | 26.33 | 26.56 | 26.15 | 26.56 | +0.912% | 6,560 | -2.861% |
| 2021-05-18 | 26.47 | 26.47 | 26.10 | 26.32 | +0.152% | 12,042 | -1.976% |
| 2021-05-17 | 26.40 | 26.48 | 26.11 | 26.28 | -0.755% | 8,069 | -1.826% |
| 2021-05-14 | 26.61 | 26.77 | 26.40 | 26.48 | -1.561% | 38,139 | -2.568% |
| 2021-05-13 | 26.56 | 26.90 | 26.56 | 26.90 | +1.014% | 824 | -4.089% |
| 2021-05-12 | 26.74 | 26.90 | 26.57 | 26.63 | +0.566% | 3,611 | -3.117% |
| 2021-05-11 | 27.04 | 27.04 | 26.42 | 26.48 | -1.148% | 3,144 | -2.568% |
| 2021-05-10 | 26.60 | 26.99 | 26.60 | 26.79 | -1.335% | 2,480 | -3.686% |
| 2021-05-07 | 26.85 | 27.16 | 26.69 | 27.15 | +1.193% | 3,821 | -4.972% |
| 2021-05-06 | 26.83 | 26.83 | 26.83 | 26.83 | -1.360% | 520 | -3.839% |
| 2021-05-05 | 26.82 | 27.20 | 26.87 | 27.20 | +1.070% | 3,362 | -5.147% |
| 2021-05-04 | 26.62 | 27.15 | 26.51 | 26.91 | +0.306% | 11,951 | -4.132% |
| 2021-05-03 | 26.85 | 26.85 | 26.52 | 26.83 | -0.037% | 7,549 | -3.839% |
| 2021-04-30 | 26.75 | 26.85 | 26.50 | 26.84 | +0.336% | 9,265 | -3.875% |
| 2021-04-29 | 26.41 | 26.75 | 26.41 | 26.75 | +1.044% | 6,183 | -3.551% |
| 2021-04-28 | 26.65 | 26.65 | 26.40 | 26.47 | -0.142% | 8,746 | -2.544% |
| 2021-04-27 | 26.42 | 26.65 | 26.42 | 26.51 | -0.146% | 7,451 | -2.683% |
| 2021-04-26 | 26.25 | 26.55 | 26.25 | 26.55 | +1.206% | 6,099 | -2.825% |
| 2021-04-23 | 26.25 | 26.25 | 26.20 | 26.23 | -0.063% | 1,230 | -1.652% |
| 2021-04-22 | 26.30 | 26.30 | 26.20 | 26.25 | -0.431% | 2,435 | -1.714% |
| 2021-04-21 | 26.20 | 26.40 | 26.20 | 26.36 | +0.241% | 3,138 | -2.137% |
| 2021-04-20 | 26.22 | 26.30 | 26.22 | 26.30 | +0.320% | 1,685 | -1.901% |
| 2021-04-19 | 26.28 | 26.30 | 26.16 | 26.22 | -0.395% | 2,306 | -1.587% |
| 2021-04-16 | 26.40 | 26.40 | 26.30 | 26.32 | -0.113% | 896 | -1.976% |
| 2021-04-15 | 26.40 | 26.40 | 26.21 | 26.35 | -0.115% | 3,515 | -2.086% |
| 2021-04-14 | 26.18 | 26.40 | 26.09 | 26.38 | +1.131% | 6,890 | -2.199% |
| 2021-04-13 | 26.09 | 26.09 | 26.08 | 26.09 | -0.096% | 1,849 | -1.093% |
| 2021-04-12 | 26.10 | 26.11 | 26.06 | 26.11 | +0.038% | 1,060 | -1.187% |
| 2021-04-09 | 26.25 | 26.25 | 26.10 | 26.10 | 0.000% | 6,579 | -1.149% |
| 2021-04-08 | 26.25 | 26.25 | 26.06 | 26.10 | -0.382% | 7,661 | -1.149% |
| 2021-04-07 | 26.03 | 26.22 | 26.03 | 26.20 | +0.345% | 3,823 | -1.527% |
| 2021-04-06 | 26.27 | 26.37 | 26.01 | 26.11 | -0.685% | 6,486 | -1.187% |
| 2021-04-05 | 26.00 | 26.40 | 26.00 | 26.29 | -0.095% | 6,223 | -1.864% |
| 2021-04-01 | 25.87 | 26.59 | 25.87 | 26.32 | +1.212% | 3,507 | -1.957% |
| 2021-03-31 | 26.05 | 26.58 | 25.94 | 26.00 | -2.984% | 6,081 | -0.769% |
| 2021-03-30 | 26.60 | 26.80 | 26.34 | 26.80 | +0.186% | 7,664 | -3.730% |
| 2021-03-29 | 26.60 | 26.75 | 26.60 | 26.75 | +0.225% | 3,475 | -3.551% |
| 2021-03-26 | 26.68 | 26.69 | 26.60 | 26.69 | +0.679% | 340 | -3.335% |
| 2021-03-25 | 26.62 | 26.65 | 26.51 | 26.51 | -0.307% | 1,902 | -2.678% |
| 2021-03-24 | 26.59 | 26.59 | 26.59 | 26.59 | -0.331% | 458 | -2.977% |
| 2021-03-23 | 26.64 | 26.70 | 26.64 | 26.68 | +0.603% | 1,132 | -3.298% |
| 2021-03-22 | 26.55 | 26.68 | 26.50 | 26.52 | -0.263% | 3,873 | -2.715% |
| 2021-03-19 | 26.60 | 26.60 | 26.56 | 26.59 | +0.264% | 2,133 | -2.971% |
| 2021-03-18 | 26.51 | 26.52 | 26.50 | 26.52 | +0.147% | 4,109 | -2.715% |
| 2021-03-17 | 26.55 | 26.55 | 26.48 | 26.48 | -0.634% | 2,581 | -2.572% |
| 2021-03-16 | 26.40 | 26.65 | 26.39 | 26.65 | +1.300% | 4,859 | -3.189% |
| 2021-03-15 | 26.31 | 26.31 | 26.31 | 26.31 | -0.311% | 1,232 | -1.931% |
| 2021-03-12 | 26.25 | 26.40 | 26.20 | 26.39 | +0.725% | 3,700 | -2.236% |
| 2021-03-11 | 26.15 | 26.20 | 26.02 | 26.20 | +0.191% | 7,033 | -1.527% |
| 2021-03-10 | 26.24 | 26.25 | 26.15 | 26.15 | -0.038% | 593 | -1.338% |
| 2021-03-09 | 26.05 | 26.20 | 26.05 | 26.16 | +1.199% | 2,780 | -1.376% |
| 2021-03-08 | 26.23 | 26.23 | 25.85 | 25.85 | -1.147% | 715 | -0.193% |
| 2021-03-05 | 26.20 | 26.20 | 26.15 | 26.15 | -0.229% | 2,100 | -1.338% |
| 2021-03-04 | 26.14 | 26.23 | 26.12 | 26.21 | +0.498% | 4,614 | -1.564% |
| 2021-03-03 | 26.06 | 26.08 | 26.06 | 26.08 | -0.153% | 1,079 | -1.074% |
| 2021-03-02 | 26.02 | 26.12 | 26.02 | 26.12 | +0.384% | 566 | -1.225% |
| 2021-03-01 | 26.70 | 26.70 | 25.69 | 26.02 | -0.115% | 7,239 | -0.846% |
| 2021-02-26 | 26.45 | 26.58 | 26.01 | 26.05 | -1.698% | 5,696 | -0.960% |
| 2021-02-25 | 26.68 | 26.68 | 26.50 | 26.50 | -0.563% | 1,597 | -2.642% |
| 2021-02-24 | 26.53 | 26.66 | 26.50 | 26.65 | -0.150% | 2,119 | -3.189% |
| 2021-02-23 | 26.53 | 26.80 | 26.50 | 26.69 | -0.818% | 5,114 | -3.335% |
| 2021-02-22 | 26.79 | 26.91 | 26.77 | 26.91 | -0.628% | 1,931 | -4.125% |
| 2021-02-19 | 27.00 | 27.11 | 26.86 | 27.08 | -0.129% | 3,392 | -4.727% |
| 2021-02-18 | 27.12 | 27.17 | 27.03 | 27.11 | -0.018% | 3,273 | -4.850% |
| 2021-02-17 | 26.28 | 27.30 | 26.28 | 27.12 | +2.572% | 9,484 | -4.867% |
| 2021-02-16 | 26.40 | 26.50 | 26.40 | 26.44 | +0.320% | 2,471 | -2.421% |
| 2021-02-12 | 26.40 | 26.54 | 26.16 | 26.36 | +0.517% | 5,893 | -2.108% |
| 2021-02-11 | 26.02 | 26.49 | 26.00 | 26.22 | +0.038% | 5,296 | -1.602% |
| 2021-02-10 | 25.87 | 26.22 | 25.87 | 26.21 | +0.076% | 1,138 | -1.564% |
| 2021-02-09 | 26.03 | 26.19 | 26.03 | 26.19 | +0.964% | 2,040 | -1.489% |
| 2021-02-05 | 25.81 | 25.97 | 25.81 | 25.94 | -0.384% | 2,917 | -0.540% |
| 2021-02-04 | 25.77 | 26.04 | 25.77 | 26.04 | +0.735% | 6,011 | -0.922% |
| 2021-02-03 | 26.01 | 26.04 | 25.77 | 25.85 | -1.109% | 2,118 | -0.193% |
| 2021-02-02 | 26.14 | 26.14 | 26.14 | 26.14 | +0.384% | 1,415 | -1.301% |
| 2021-02-01 | 25.76 | 26.33 | 25.76 | 26.04 | +1.087% | 600 | -0.922% |
| 2021-01-29 | 26.33 | 26.33 | 25.76 | 25.76 | -1.679% | 528 | +0.155% |
| 2021-01-28 | 26.22 | 26.29 | 25.81 | 26.20 | +1.629% | 2,487 | -1.527% |
| 2021-01-27 | 25.88 | 26.08 | 25.77 | 25.78 | -1.112% | 1,763 | +0.078% |
| 2021-01-26 | 25.79 | 26.07 | 25.76 | 26.07 | 0.000% | 950 | -1.036% |
| 2021-01-25 | 25.70 | 26.08 | 25.70 | 26.07 | +0.656% | 6,135 | -1.036% |
| 2021-01-22 | 25.88 | 25.90 | 25.67 | 25.90 | +1.172% | 1,206 | -0.386% |
| 2021-01-21 | 25.75 | 25.75 | 25.60 | 25.60 | -0.890% | 1,882 | +0.781% |
| 2021-01-20 | 25.84 | 25.85 | 25.83 | 25.83 | -0.077% | 403 | -0.116% |
| 2021-01-19 | 25.54 | 25.85 | 25.45 | 25.85 | +1.412% | 9,035 | -0.193% |
| 2021-01-15 | 25.35 | 25.49 | 25.17 | 25.49 | +0.950% | 7,097 | +1.216% |
| 2021-01-14 | 25.35 | 25.46 | 25.25 | 25.25 | -0.316% | 7,522 | +2.178% |
| 2021-01-13 | 25.13 | 25.40 | 25.13 | 25.33 | -0.079% | 7,660 | +1.856% |
| 2021-01-12 | 25.53 | 25.71 | 25.33 | 25.35 | -0.627% | 7,017 | +1.775% |
| 2021-01-11 | 25.83 | 25.87 | 25.51 | 25.51 | -1.392% | 15,351 | +1.137% |
| 2021-01-08 | 25.60 | 26.13 | 25.60 | 25.87 | +0.466% | 9,410 | -0.271% |
| 2021-01-07 | 25.73 | 25.75 | 25.63 | 25.75 | +0.117% | 2,298 | +0.194% |
| 2021-01-06 | 25.47 | 25.74 | 25.47 | 25.72 | +0.273% | 2,655 | +0.311% |
| 2021-01-05 | 25.63 | 25.71 | 25.18 | 25.65 | +0.133% | 6,596 | +0.585% |
| 2021-01-04 | 25.70 | 25.70 | 25.59 | 25.62 | +0.140% | 1,824 | +0.719% |
| 2020-12-31 | 25.70 | 25.87 | 25.50 | 25.58 | -0.737% | 5,620 | +0.860% |
| 2020-12-30 | 25.94 | 25.94 | 25.68 | 25.77 | -1.491% | 7,109 | +0.116% |
| 2020-12-29 | 26.60 | 26.60 | 26.12 | 26.16 | -0.947% | 8,486 | -1.376% |
| 2020-12-28 | 26.40 | 26.55 | 26.01 | 26.41 | +1.304% | 2,052 | -2.310% |
| 2020-12-24 | 26.31 | 26.40 | 26.07 | 26.07 | -0.648% | 2,397 | -1.036% |
| 2020-12-23 | 26.37 | 26.37 | 26.00 | 26.24 | +1.274% | 4,199 | -1.677% |
| 2020-12-22 | 26.39 | 26.43 | 25.91 | 25.91 | -0.154% | 4,008 | -0.425% |
| 2020-12-21 | 26.26 | 26.26 | 25.88 | 25.95 | -0.269% | 4,821 | -0.578% |
| 2020-12-18 | 25.85 | 26.33 | 25.76 | 26.02 | -1.439% | 6,866 | -0.846% |
| 2020-12-17 | 26.42 | 26.55 | 26.15 | 26.40 | +1.344% | 2,207 | -2.273% |
| 2020-12-16 | 26.09 | 26.60 | 25.88 | 26.05 | -0.153% | 3,586 | -0.960% |
| 2020-12-15 | 26.53 | 26.53 | 26.09 | 26.09 | -1.212% | 2,832 | -1.112% |
| 2020-12-14 | 26.65 | 26.65 | 26.41 | 26.41 | 0.000% | 1,639 | -2.310% |
| 2020-12-11 | 26.67 | 26.67 | 26.41 | 26.41 | 0.000% | 2,557 | -2.310% |
| 2020-12-10 | 26.62 | 26.65 | 26.41 | 26.41 | -0.901% | 8,139 | -2.310% |
| 2020-12-09 | 26.54 | 26.65 | 26.41 | 26.65 | +0.794% | 4,494 | -3.189% |
| 2020-12-08 | 26.35 | 26.64 | 26.35 | 26.44 | -0.038% | 4,689 | -2.421% |
| 2020-12-07 | 26.61 | 26.61 | 26.13 | 26.45 | -0.076% | 1,222 | -2.457% |
| 2020-12-04 | 26.45 | 26.62 | 26.45 | 26.47 | +0.076% | 3,048 | -2.531% |
| 2020-12-03 | 26.42 | 26.80 | 26.39 | 26.45 | -0.414% | 18,922 | -2.457% |
| 2020-12-02 | 26.09 | 26.56 | 25.61 | 26.56 | +1.490% | 5,457 | -2.861% |
| 2020-12-01 | 25.67 | 26.19 | 25.51 | 26.17 | +3.011% | 6,424 | -1.414% |
| 2020-11-30 | 25.63 | 25.77 | 25.31 | 25.41 | -0.138% | 9,774 | +1.555% |
| 2020-11-27 | 25.77 | 25.77 | 25.44 | 25.44 | -1.395% | 1,188 | +1.415% |
| 2020-11-25 | 25.81 | 25.88 | 25.71 | 25.80 | +0.546% | 2,533 | 0.000% |
| 2020-11-24 | 25.88 | 25.88 | 25.41 | 25.66 | +0.117% | 5,138 | +0.546% |
| 2020-11-23 | 25.64 | 25.64 | 25.63 | 25.63 | -0.234% | 883 | +0.663% |
| 2020-11-20 | 25.31 | 25.73 | 25.30 | 25.69 | +1.421% | 16,296 | +0.428% |
| 2020-11-19 | 25.30 | 25.34 | 25.30 | 25.33 | -0.039% | 2,046 | +1.856% |
| 2020-11-18 | 25.25 | 25.34 | 25.25 | 25.34 | +0.356% | 417 | +1.815% |
| 2020-11-17 | 25.09 | 25.25 | 25.09 | 25.25 | +0.198% | 15,447 | +2.178% |
| 2020-11-16 | 25.19 | 25.20 | 24.88 | 25.20 | 0.000% | 9,006 | +2.381% |
| 2020-11-13 | 25.25 | 25.25 | 24.76 | 25.20 | +0.119% | 12,187 | +2.381% |
| 2020-11-12 | 25.13 | 25.17 | 24.78 | 25.17 | +0.119% | 4,856 | +2.503% |
| 2020-11-11 | 25.00 | 25.14 | 25.00 | 25.14 | +0.560% | 6,370 | +2.625% |
| 2020-11-10 | 24.90 | 25.00 | 24.80 | 25.00 | +0.200% | 2,927 | +3.200% |
| 2020-11-09 | 25.00 | 25.00 | 24.73 | 24.95 | +0.080% | 15,058 | +3.407% |
| 2020-11-06 | 24.51 | 24.95 | 24.51 | 24.93 | +1.755% | 855 | +3.490% |
| 2020-11-05 | 24.50 | 24.77 | 24.50 | 24.50 | +0.616% | 3,410 | +5.306% |
| 2020-11-04 | 25.00 | 25.00 | 24.35 | 24.35 | -2.327% | 3,817 | +5.955% |
| 2020-11-03 | 24.90 | 24.93 | 24.65 | 24.93 | +1.507% | 519 | +3.490% |
| 2020-11-02 | 25.00 | 25.00 | 24.37 | 24.56 | -1.563% | 5,927 | +5.049% |
| 2020-10-30 | 24.52 | 25.00 | 24.52 | 24.95 | +0.686% | 3,737 | +3.407% |
| 2020-10-29 | 24.54 | 24.78 | 24.52 | 24.78 | +1.019% | 2,840 | +4.116% |
| 2020-10-28 | 24.80 | 24.80 | 24.53 | 24.53 | -1.168% | 1,302 | +5.177% |
| 2020-10-27 | 24.96 | 24.96 | 24.82 | 24.82 | -0.641% | 250 | +3.948% |
| 2020-10-26 | 24.82 | 24.99 | 24.82 | 24.98 | +0.120% | 3,500 | +3.283% |
| 2020-10-23 | 24.76 | 24.95 | 24.76 | 24.95 | +0.281% | 3,421 | +3.407% |
| 2020-10-22 | 24.96 | 24.96 | 24.83 | 24.88 | +0.525% | 781 | +3.698% |
| 2020-10-21 | 24.82 | 24.82 | 24.75 | 24.75 | -0.802% | 400 | +4.242% |
| 2020-10-20 | 24.80 | 24.97 | 24.64 | 24.95 | +0.767% | 3,138 | +3.407% |
| 2020-10-19 | 24.77 | 24.97 | 24.75 | 24.76 | +0.650% | 13,884 | +4.200% |
| 2020-10-16 | 24.40 | 24.67 | 24.34 | 24.60 | -0.081% | 1,876 | +4.878% |
| 2020-10-15 | 24.50 | 24.62 | 24.32 | 24.62 | +0.531% | 2,147 | +4.793% |
| 2020-10-14 | 24.47 | 24.50 | 24.30 | 24.49 | +1.408% | 4,478 | +5.349% |
| 2020-10-13 | 24.15 | 24.15 | 24.15 | 24.15 | -1.025% | 1,148 | +6.832% |
| 2020-10-12 | 24.46 | 24.48 | 24.40 | 24.40 | -0.245% | 729 | +5.738% |
| 2020-10-09 | 24.20 | 24.46 | 24.18 | 24.46 | +1.200% | 1,334 | +5.478% |
| 2020-10-08 | 23.58 | 24.50 | 23.58 | 24.17 | -1.024% | 1,836 | +6.744% |
| 2020-10-07 | 24.30 | 24.42 | 24.30 | 24.42 | +0.205% | 1,143 | +5.651% |
| 2020-10-06 | 24.20 | 24.37 | 24.11 | 24.37 | +1.078% | 2,872 | +5.868% |
| 2020-10-05 | 23.97 | 24.14 | 23.93 | 24.11 | +0.668% | 12,206 | +7.010% |
| 2020-10-02 | 23.60 | 23.99 | 23.60 | 23.95 | +0.800% | 2,103 | +7.724% |
| 2020-10-01 | 23.95 | 24.02 | 23.66 | 23.76 | -0.544% | 1,745 | +8.586% |
| 2020-09-30 | 23.72 | 23.90 | 23.62 | 23.89 | -1.322% | 5,299 | +7.995% |
| 2020-09-29 | 24.47 | 24.47 | 23.87 | 24.21 | +0.083% | 10,372 | +6.568% |
| 2020-09-28 | 24.18 | 24.19 | 24.18 | 24.19 | +1.002% | 470 | +6.656% |
| 2020-09-25 | 24.17 | 24.17 | 23.82 | 23.95 | +0.461% | 1,111 | +7.724% |
| 2020-09-24 | 23.81 | 24.20 | 23.54 | 23.84 | -0.084% | 3,033 | +8.221% |
| 2020-09-23 | 24.13 | 24.13 | 23.54 | 23.86 | +0.252% | 7,650 | +8.131% |
| 2020-09-22 | 23.81 | 24.35 | 23.75 | 23.80 | -0.042% | 24,264 | +8.403% |
| 2020-09-21 | 23.76 | 24.04 | 23.70 | 23.81 | -0.998% | 7,479 | +8.358% |
| 2020-09-18 | 24.00 | 24.05 | 23.75 | 24.05 | +1.691% | 3,450 | +7.277% |
| 2020-09-17 | 23.35 | 24.00 | 23.35 | 23.65 | +0.212% | 3,373 | +9.091% |
| 2020-09-16 | 23.48 | 23.95 | 23.48 | 23.60 | +0.855% | 3,575 | +9.322% |
| 2020-09-15 | 23.53 | 24.37 | 23.25 | 23.40 | +0.645% | 2,341 | +10.256% |
| 2020-09-14 | 23.70 | 24.14 | 23.02 | 23.25 | -1.232% | 14,351 | +10.968% |
| 2020-09-11 | 23.65 | 23.91 | 23.35 | 23.54 | +0.170% | 2,177 | +9.601% |
| 2020-09-10 | 23.11 | 23.77 | 22.61 | 23.50 | +0.945% | 6,507 | +9.787% |
| 2020-09-09 | 23.50 | 24.06 | 23.26 | 23.28 | -0.342% | 8,704 | +10.825% |
| 2020-09-08 | 23.38 | 23.38 | 23.36 | 23.36 | -0.891% | 874 | +10.445% |
| 2020-09-04 | 23.89 | 24.29 | 23.50 | 23.57 | -0.212% | 2,704 | +9.461% |
| 2020-09-03 | 24.50 | 24.85 | 23.58 | 23.62 | -3.474% | 4,889 | +9.229% |
| 2020-09-02 | 24.49 | 24.50 | 23.81 | 24.47 | 0.000% | 3,027 | +5.435% |
| 2020-09-01 | 24.50 | 24.50 | 24.12 | 24.47 | +0.658% | 2,962 | +5.435% |
| 2020-08-31 | 24.31 | 24.41 | 24.31 | 24.31 | 0.000% | 3,142 | +6.129% |
| 2020-08-28 | 24.44 | 24.44 | 23.92 | 24.31 | +0.538% | 4,126 | +6.129% |
| 2020-08-27 | 23.81 | 24.26 | 23.75 | 24.18 | -0.124% | 10,936 | +6.700% |
| 2020-08-26 | 24.10 | 24.21 | 23.88 | 24.21 | +0.207% | 2,101 | +6.568% |
| 2020-08-25 | 24.01 | 24.16 | 24.01 | 24.16 | +1.173% | 1,123 | +6.788% |
| 2020-08-24 | 23.84 | 24.18 | 23.84 | 23.88 | +0.126% | 3,449 | +8.040% |
| 2020-08-21 | 23.83 | 24.18 | 23.76 | 23.85 | -0.625% | 3,487 | +8.176% |
| 2020-08-20 | 23.77 | 24.18 | 23.76 | 24.00 | -0.744% | 3,055 | +7.500% |
| 2020-08-19 | 23.75 | 24.18 | 23.75 | 24.18 | +1.045% | 4,094 | +6.700% |
| 2020-08-18 | 23.87 | 23.94 | 23.74 | 23.93 | +0.631% | 860 | +7.814% |
| 2020-08-17 | 23.89 | 23.94 | 23.38 | 23.78 | +0.126% | 4,711 | +8.495% |
| 2020-08-14 | 23.80 | 23.84 | 23.75 | 23.75 | +1.064% | 2,030 | +8.632% |
| 2020-08-13 | 23.60 | 23.80 | 23.33 | 23.50 | 0.000% | 3,335 | +9.787% |
| 2020-08-12 | 22.81 | 23.74 | 22.81 | 23.50 | -0.969% | 6,306 | +9.787% |
| 2020-08-11 | 23.47 | 23.88 | 23.47 | 23.73 | +0.979% | 3,783 | +8.723% |
| 2020-08-10 | 22.59 | 23.50 | 22.59 | 23.50 | +4.028% | 4,596 | +9.787% |
| 2020-08-07 | 22.48 | 22.76 | 22.47 | 22.59 | +0.400% | 3,344 | +14.210% |
| 2020-08-06 | 22.46 | 22.50 | 21.51 | 22.50 | +2.319% | 9,797 | +14.667% |
| 2020-08-05 | 22.30 | 22.58 | 21.94 | 21.99 | -0.946% | 9,369 | +17.326% |
| 2020-08-04 | 22.25 | 22.37 | 22.20 | 22.20 | 0.000% | 3,689 | +16.216% |
| 2020-08-03 | 22.02 | 22.25 | 22.02 | 22.20 | -0.225% | 1,964 | +16.216% |
| 2020-07-31 | 21.91 | 22.25 | 21.91 | 22.25 | +1.045% | 2,235 | +15.955% |
| 2020-07-30 | 21.96 | 22.30 | 21.86 | 22.02 | -0.677% | 3,460 | +17.166% |
| 2020-07-29 | 22.39 | 22.39 | 21.74 | 22.17 | +0.635% | 2,389 | +16.373% |
| 2020-07-28 | 22.09 | 22.20 | 21.51 | 22.03 | +0.045% | 22,544 | +17.113% |
| 2020-07-27 | 22.17 | 22.17 | 21.94 | 22.02 | -2.996% | 5,601 | +17.166% |
| 2020-07-24 | 22.70 | 22.70 | 22.70 | 22.70 | +3.229% | 1,238 | +13.656% |
| 2020-07-23 | 22.30 | 22.93 | 21.84 | 21.99 | -0.045% | 3,427 | +17.326% |
| 2020-07-22 | 22.46 | 22.46 | 22.00 | 22.00 | -0.407% | 6,791 | +17.273% |
| 2020-07-21 | 22.86 | 22.99 | 21.97 | 22.09 | -3.072% | 7,489 | +16.795% |
| 2020-07-20 | 21.78 | 22.79 | 21.78 | 22.79 | +5.656% | 5,082 | +13.208% |
| 2020-07-17 | 21.96 | 22.31 | 21.45 | 21.57 | -1.955% | 4,715 | +19.611% |
| 2020-07-16 | 22.08 | 22.08 | 21.12 | 22.00 | 0.000% | 1,359 | +17.273% |
| 2020-07-15 | 22.00 | 22.58 | 21.91 | 22.00 | +2.852% | 4,912 | +17.273% |
| 2020-07-14 | 21.00 | 22.04 | 21.00 | 21.39 | +1.663% | 6,798 | +20.617% |
| 2020-07-13 | 21.33 | 21.81 | 21.04 | 21.04 | -0.988% | 13,384 | +22.624% |
| 2020-07-10 | 23.03 | 23.03 | 20.64 | 21.25 | -5.049% | 11,255 | +21.412% |
| 2020-07-09 | 23.50 | 23.50 | 22.22 | 22.38 | -5.410% | 10,122 | +15.282% |
| 2020-07-08 | 23.73 | 23.75 | 23.21 | 23.66 | -0.253% | 4,148 | +9.045% |
| 2020-07-07 | 23.83 | 23.83 | 23.37 | 23.72 | +0.423% | 1,565 | +8.769% |
| 2020-07-06 | 23.45 | 23.69 | 23.20 | 23.62 | +1.286% | 7,338 | +9.229% |
| 2020-07-02 | 23.20 | 23.32 | 23.20 | 23.32 | +1.040% | 822 | +10.635% |
| 2020-07-01 | 23.03 | 23.30 | 22.64 | 23.08 | -0.130% | 2,078 | +11.785% |
| 2020-06-30 | 23.35 | 23.35 | 22.05 | 23.11 | -1.239% | 5,023 | +11.640% |
| 2020-06-29 | 23.02 | 23.50 | 23.02 | 23.40 | +0.645% | 4,550 | +10.256% |
| 2020-06-26 | 23.75 | 23.75 | 23.25 | 23.25 | -0.172% | 1,516 | +10.968% |
| 2020-06-25 | 23.50 | 23.50 | 23.29 | 23.29 | -0.214% | 707 | +10.777% |
| 2020-06-24 | 23.77 | 23.77 | 23.20 | 23.34 | -0.427% | 5,666 | +10.540% |
| 2020-06-23 | 23.40 | 23.45 | 23.30 | 23.44 | +0.515% | 1,721 | +10.068% |
| 2020-06-22 | 23.29 | 23.40 | 22.53 | 23.32 | -1.395% | 5,459 | +10.635% |
| 2020-06-19 | 23.48 | 23.65 | 23.11 | 23.65 | +2.603% | 1,272 | +9.091% |
| 2020-06-18 | 24.00 | 24.00 | 22.98 | 23.05 | -0.945% | 1,560 | +11.931% |
| 2020-06-17 | 24.00 | 24.00 | 23.27 | 23.27 | +1.174% | 1,892 | +10.872% |
| 2020-06-16 | 23.13 | 23.75 | 23.00 | 23.00 | +1.277% | 11,250 | +12.174% |
| 2020-06-15 | 22.73 | 23.16 | 21.29 | 22.71 | -2.949% | 6,116 | +13.606% |
| 2020-06-12 | 24.35 | 24.51 | 23.11 | 23.40 | +2.857% | 2,713 | +10.256% |
| 2020-06-11 | 24.37 | 24.37 | 22.71 | 22.75 | -8.671% | 10,946 | +13.407% |
| 2020-06-10 | 25.00 | 25.00 | 24.51 | 24.91 | +0.403% | 634 | +3.573% |
| 2020-06-09 | 24.76 | 25.00 | 24.75 | 24.81 | +0.121% | 5,402 | +3.990% |
| 2020-06-08 | 24.91 | 25.00 | 24.58 | 24.78 | -0.402% | 9,624 | +4.116% |
| 2020-06-05 | 24.90 | 25.00 | 24.55 | 24.88 | +0.121% | 1,819 | +3.698% |
| 2020-06-04 | 24.80 | 24.85 | 24.55 | 24.85 | +0.323% | 7,815 | +3.823% |
| 2020-06-03 | 24.79 | 24.79 | 24.61 | 24.77 | 0.000% | 1,686 | +4.158% |