CKH
Seacor Holdings Inc.
stockNYSE
InactiveApr 15, 2021
41.50USD+0.217%(+0.09)228,231
CKH Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-04-15 | 41.49 | 41.53 | 41.47 | 41.50 | +0.217% | 228,231 | 0.000% |
| 2021-04-14 | 41.45 | 41.50 | 41.40 | 41.41 | -0.169% | 129,720 | +0.217% |
| 2021-04-13 | 41.44 | 41.50 | 41.42 | 41.48 | 0.000% | 72,571 | +0.048% |
| 2021-04-12 | 41.53 | 41.53 | 41.40 | 41.48 | +0.024% | 172,871 | +0.048% |
| 2021-04-09 | 41.43 | 41.51 | 41.41 | 41.47 | +0.072% | 906,434 | +0.072% |
| 2021-04-08 | 41.35 | 41.45 | 41.33 | 41.44 | +0.412% | 271,060 | +0.145% |
| 2021-04-07 | 41.20 | 41.39 | 40.50 | 41.27 | -0.578% | 731,676 | +0.557% |
| 2021-04-06 | 41.47 | 41.79 | 41.38 | 41.51 | +2.671% | 1,343,758 | -0.024% |
| 2021-04-05 | 40.81 | 40.89 | 40.13 | 40.43 | -0.345% | 274,518 | +2.647% |
| 2021-04-01 | 40.99 | 40.99 | 40.33 | 40.57 | -0.442% | 139,757 | +2.292% |
| 2021-03-31 | 40.93 | 41.00 | 40.68 | 40.75 | -0.074% | 95,755 | +1.840% |
| 2021-03-30 | 40.74 | 41.02 | 40.70 | 40.78 | -0.293% | 96,793 | +1.766% |
| 2021-03-29 | 40.90 | 41.10 | 40.67 | 40.90 | -0.244% | 90,014 | +1.467% |
| 2021-03-26 | 41.11 | 41.27 | 40.82 | 41.00 | +0.147% | 58,416 | +1.220% |
| 2021-03-25 | 40.51 | 41.12 | 40.51 | 40.94 | +0.664% | 92,498 | +1.368% |
| 2021-03-24 | 40.68 | 41.34 | 40.65 | 40.67 | +0.296% | 106,440 | +2.041% |
| 2021-03-23 | 40.43 | 40.70 | 40.43 | 40.55 | -0.246% | 92,737 | +2.343% |
| 2021-03-22 | 41.20 | 41.35 | 40.28 | 40.65 | -0.902% | 129,833 | +2.091% |
| 2021-03-19 | 40.15 | 41.05 | 40.14 | 41.02 | +2.141% | 315,895 | +1.170% |
| 2021-03-18 | 40.58 | 40.89 | 39.97 | 40.16 | -0.986% | 92,486 | +3.337% |
| 2021-03-17 | 40.22 | 41.00 | 40.22 | 40.56 | +0.620% | 58,153 | +2.318% |
| 2021-03-16 | 40.60 | 40.87 | 40.31 | 40.31 | -0.641% | 72,249 | +2.952% |
| 2021-03-15 | 41.21 | 41.21 | 40.40 | 40.57 | -1.768% | 301,977 | +2.292% |
| 2021-03-12 | 41.28 | 41.42 | 41.03 | 41.30 | +0.121% | 318,649 | +0.484% |
| 2021-03-11 | 41.20 | 41.30 | 41.10 | 41.25 | +0.024% | 223,615 | +0.606% |
| 2021-03-10 | 41.07 | 41.24 | 40.84 | 41.24 | +0.561% | 222,588 | +0.630% |
| 2021-03-09 | 40.75 | 41.07 | 40.75 | 41.01 | +0.638% | 557,642 | +1.195% |
| 2021-03-08 | 41.45 | 41.45 | 39.07 | 40.75 | -2.161% | 1,457,448 | +1.840% |
| 2021-03-05 | 42.70 | 42.81 | 41.54 | 41.65 | -2.000% | 257,221 | -0.360% |
| 2021-03-04 | 42.30 | 42.73 | 42.00 | 42.50 | +0.402% | 170,390 | -2.353% |
| 2021-03-03 | 42.29 | 42.60 | 42.25 | 42.33 | +0.118% | 61,961 | -1.961% |
| 2021-03-02 | 42.47 | 42.82 | 42.25 | 42.28 | -0.518% | 119,678 | -1.845% |
| 2021-03-01 | 42.75 | 42.75 | 42.07 | 42.50 | -0.024% | 125,939 | -2.353% |
| 2021-02-26 | 42.64 | 42.98 | 42.38 | 42.51 | -0.793% | 144,666 | -2.376% |
| 2021-02-25 | 43.00 | 43.25 | 42.70 | 42.85 | -0.349% | 80,400 | -3.151% |
| 2021-02-24 | 42.88 | 43.04 | 42.76 | 43.00 | +0.444% | 93,875 | -3.488% |
| 2021-02-23 | 43.14 | 43.41 | 42.72 | 42.81 | -0.788% | 122,507 | -3.060% |
| 2021-02-22 | 43.21 | 43.37 | 43.00 | 43.15 | -0.392% | 146,958 | -3.824% |
| 2021-02-19 | 43.16 | 43.48 | 42.88 | 43.32 | +0.697% | 133,981 | -4.201% |
| 2021-02-18 | 42.50 | 43.45 | 42.49 | 43.02 | +0.749% | 167,085 | -3.533% |
| 2021-02-17 | 42.30 | 43.01 | 42.30 | 42.70 | +0.946% | 117,534 | -2.810% |
| 2021-02-16 | 43.18 | 43.18 | 42.30 | 42.30 | -0.330% | 69,999 | -1.891% |
| 2021-02-12 | 42.20 | 42.44 | 42.02 | 42.44 | +0.378% | 163,840 | -2.215% |
| 2021-02-11 | 42.32 | 42.47 | 42.12 | 42.28 | -0.095% | 504,777 | -1.845% |
| 2021-02-10 | 42.63 | 42.68 | 42.30 | 42.32 | -0.306% | 71,868 | -1.938% |
| 2021-02-09 | 42.33 | 42.54 | 42.21 | 42.45 | +0.378% | 253,467 | -2.238% |
| 2021-02-08 | 42.64 | 42.71 | 42.25 | 42.29 | -0.094% | 91,588 | -1.868% |
| 2021-02-05 | 42.42 | 42.65 | 42.28 | 42.33 | +0.237% | 313,932 | -1.961% |
| 2021-02-04 | 42.45 | 42.69 | 42.12 | 42.23 | -0.589% | 378,333 | -1.729% |
| 2021-02-03 | 42.35 | 42.58 | 42.19 | 42.48 | +0.094% | 133,353 | -2.307% |
| 2021-02-02 | 42.68 | 42.68 | 42.09 | 42.44 | +0.784% | 191,647 | -2.215% |
| 2021-02-01 | 42.03 | 42.19 | 41.65 | 42.11 | +0.886% | 214,469 | -1.449% |
| 2021-01-29 | 41.85 | 42.22 | 41.65 | 41.74 | -0.167% | 116,955 | -0.575% |
| 2021-01-28 | 42.56 | 42.68 | 41.75 | 41.81 | -1.392% | 498,679 | -0.741% |
| 2021-01-27 | 42.60 | 42.78 | 42.30 | 42.40 | -0.586% | 578,573 | -2.123% |
| 2021-01-26 | 43.40 | 43.48 | 42.60 | 42.65 | -1.250% | 420,924 | -2.696% |
| 2021-01-25 | 43.54 | 43.58 | 43.00 | 43.19 | -1.077% | 222,398 | -3.913% |
| 2021-01-22 | 42.23 | 43.73 | 42.06 | 43.66 | +4.350% | 535,351 | -4.947% |
| 2021-01-21 | 42.21 | 42.21 | 41.69 | 41.84 | -1.158% | 742,775 | -0.813% |
| 2021-01-20 | 41.97 | 42.66 | 41.80 | 42.33 | +1.074% | 439,649 | -1.961% |
| 2021-01-19 | 41.75 | 41.92 | 41.36 | 41.88 | -0.286% | 715,406 | -0.907% |
| 2021-01-15 | 41.98 | 42.65 | 41.90 | 42.00 | -0.048% | 676,004 | -1.190% |
| 2021-01-14 | 41.65 | 42.04 | 41.50 | 42.02 | +1.375% | 1,077,905 | -1.238% |
| 2021-01-13 | 41.48 | 41.50 | 41.45 | 41.45 | -0.024% | 421,232 | +0.121% |
| 2021-01-12 | 41.46 | 41.51 | 41.45 | 41.46 | -0.096% | 416,930 | +0.096% |
| 2021-01-11 | 41.46 | 41.52 | 41.44 | 41.50 | -0.096% | 456,202 | 0.000% |
| 2021-01-08 | 41.43 | 41.54 | 41.43 | 41.54 | +0.121% | 617,737 | -0.096% |
| 2021-01-07 | 41.53 | 41.55 | 41.44 | 41.49 | +0.024% | 306,096 | +0.024% |
| 2021-01-06 | 41.52 | 41.73 | 41.35 | 41.48 | +0.121% | 806,234 | +0.048% |
| 2021-01-05 | 41.51 | 41.54 | 41.42 | 41.43 | 0.000% | 374,782 | +0.169% |
| 2021-01-04 | 41.54 | 41.70 | 41.41 | 41.43 | -0.048% | 349,489 | +0.169% |
| 2020-12-31 | 41.45 | 41.50 | 41.30 | 41.45 | -0.024% | 359,700 | +0.121% |
| 2020-12-30 | 41.48 | 41.60 | 41.45 | 41.46 | -0.048% | 248,172 | +0.096% |
| 2020-12-29 | 41.47 | 41.56 | 41.44 | 41.48 | 0.000% | 241,629 | +0.048% |
| 2020-12-28 | 41.50 | 41.59 | 41.40 | 41.48 | -0.072% | 254,911 | +0.048% |
| 2020-12-24 | 41.53 | 41.68 | 41.41 | 41.51 | 0.000% | 154,766 | -0.024% |
| 2020-12-23 | 41.48 | 41.68 | 41.35 | 41.51 | +0.241% | 675,931 | -0.024% |
| 2020-12-22 | 41.46 | 41.52 | 41.35 | 41.41 | -0.072% | 353,684 | +0.217% |
| 2020-12-21 | 41.45 | 41.55 | 41.34 | 41.44 | +0.072% | 423,362 | +0.145% |
| 2020-12-18 | 41.56 | 41.68 | 41.40 | 41.41 | -0.361% | 881,164 | +0.217% |
| 2020-12-17 | 41.58 | 41.77 | 41.40 | 41.56 | -0.024% | 248,210 | -0.144% |
| 2020-12-16 | 41.78 | 42.10 | 41.50 | 41.57 | -1.212% | 298,165 | -0.168% |
| 2020-12-15 | 41.56 | 42.15 | 41.35 | 42.08 | +1.251% | 241,752 | -1.378% |
| 2020-12-14 | 41.50 | 41.74 | 41.34 | 41.56 | -0.550% | 347,348 | -0.144% |
| 2020-12-11 | 42.00 | 42.29 | 41.70 | 41.79 | -0.547% | 363,642 | -0.694% |
| 2020-12-10 | 41.65 | 42.43 | 41.61 | 42.02 | +0.048% | 303,663 | -1.238% |
| 2020-12-09 | 41.50 | 42.05 | 41.50 | 42.00 | +0.840% | 505,195 | -1.190% |
| 2020-12-08 | 41.64 | 43.00 | 41.57 | 41.65 | +0.024% | 1,310,946 | -0.360% |
| 2020-12-07 | 41.50 | 42.74 | 41.40 | 41.64 | +14.742% | 2,102,179 | -0.336% |
| 2020-12-04 | 34.92 | 36.37 | 34.92 | 36.29 | +5.067% | 56,270 | +14.357% |
| 2020-12-03 | 34.06 | 34.89 | 33.68 | 34.54 | +1.948% | 62,674 | +20.151% |
| 2020-12-02 | 33.77 | 34.37 | 33.51 | 33.88 | +0.089% | 111,955 | +22.491% |
| 2020-12-01 | 33.83 | 34.58 | 33.61 | 33.85 | +1.896% | 77,709 | +22.600% |
| 2020-11-30 | 35.48 | 35.48 | 33.11 | 33.22 | -7.207% | 220,226 | +24.925% |
| 2020-11-27 | 36.34 | 36.34 | 35.24 | 35.80 | -2.239% | 31,567 | +15.922% |
| 2020-11-25 | 37.11 | 37.39 | 35.84 | 36.62 | -2.399% | 62,666 | +13.326% |
| 2020-11-24 | 37.21 | 38.56 | 36.75 | 37.52 | +2.318% | 92,594 | +10.608% |
| 2020-11-23 | 35.90 | 36.87 | 35.53 | 36.67 | +3.705% | 128,162 | +13.172% |
| 2020-11-20 | 34.20 | 35.76 | 33.74 | 35.36 | +2.108% | 108,461 | +17.364% |
| 2020-11-19 | 33.85 | 34.73 | 32.99 | 34.63 | +2.184% | 73,473 | +19.838% |
| 2020-11-18 | 34.76 | 35.13 | 33.82 | 33.89 | -1.995% | 90,172 | +22.455% |
| 2020-11-17 | 34.46 | 34.95 | 33.45 | 34.58 | -0.718% | 67,243 | +20.012% |
| 2020-11-16 | 33.64 | 34.96 | 33.41 | 34.83 | +6.775% | 73,154 | +19.150% |
| 2020-11-13 | 31.88 | 33.00 | 31.36 | 32.62 | +3.687% | 57,024 | +27.223% |
| 2020-11-12 | 33.05 | 33.05 | 31.10 | 31.46 | -6.313% | 81,387 | +31.914% |
| 2020-11-11 | 33.13 | 33.65 | 32.47 | 33.58 | +0.569% | 48,272 | +23.585% |
| 2020-11-10 | 33.70 | 34.44 | 32.73 | 33.39 | +1.090% | 117,125 | +24.289% |
| 2020-11-09 | 31.47 | 34.09 | 31.47 | 33.03 | +11.966% | 97,529 | +25.643% |
| 2020-11-06 | 30.63 | 30.63 | 29.41 | 29.50 | -2.897% | 42,807 | +40.678% |
| 2020-11-05 | 30.39 | 31.43 | 30.30 | 30.38 | -0.556% | 41,429 | +36.603% |
| 2020-11-04 | 30.63 | 31.11 | 29.47 | 30.55 | -2.083% | 106,539 | +35.843% |
| 2020-11-03 | 31.38 | 32.03 | 30.80 | 31.20 | +0.678% | 53,821 | +33.013% |
| 2020-11-02 | 30.84 | 31.16 | 30.44 | 30.99 | +1.175% | 44,993 | +33.914% |
| 2020-10-30 | 30.08 | 31.07 | 30.08 | 30.63 | +0.525% | 92,162 | +35.488% |
| 2020-10-29 | 30.01 | 30.55 | 29.35 | 30.47 | +0.362% | 56,132 | +36.200% |
| 2020-10-28 | 30.61 | 30.86 | 29.82 | 30.36 | -2.661% | 58,812 | +36.693% |
| 2020-10-27 | 32.08 | 32.72 | 30.68 | 31.19 | -3.556% | 92,343 | +33.055% |
| 2020-10-26 | 31.57 | 32.62 | 31.18 | 32.34 | +0.404% | 84,873 | +28.324% |
| 2020-10-23 | 32.26 | 32.61 | 31.71 | 32.21 | +0.249% | 48,672 | +28.842% |
| 2020-10-22 | 31.82 | 32.50 | 31.56 | 32.13 | +1.197% | 60,957 | +29.163% |
| 2020-10-21 | 31.80 | 32.47 | 31.13 | 31.75 | -0.126% | 43,026 | +30.709% |
| 2020-10-20 | 31.55 | 32.03 | 31.32 | 31.79 | +1.501% | 59,978 | +30.544% |
| 2020-10-19 | 31.22 | 31.80 | 31.06 | 31.32 | +0.192% | 42,856 | +32.503% |
| 2020-10-16 | 31.75 | 32.33 | 31.05 | 31.26 | -2.251% | 46,243 | +32.758% |
| 2020-10-15 | 31.27 | 32.12 | 31.27 | 31.98 | +1.267% | 70,183 | +29.769% |
| 2020-10-14 | 31.49 | 32.10 | 30.96 | 31.58 | 0.000% | 33,502 | +31.412% |
| 2020-10-13 | 32.04 | 32.04 | 31.30 | 31.58 | -1.712% | 73,801 | +31.412% |
| 2020-10-12 | 31.99 | 32.33 | 31.27 | 32.13 | +0.062% | 41,578 | +29.163% |
| 2020-10-09 | 31.60 | 32.31 | 31.32 | 32.11 | +2.522% | 43,169 | +29.243% |
| 2020-10-08 | 30.56 | 31.51 | 30.20 | 31.32 | +3.094% | 83,614 | +32.503% |
| 2020-10-07 | 31.09 | 31.09 | 29.61 | 30.38 | -1.842% | 113,383 | +36.603% |
| 2020-10-06 | 31.04 | 31.85 | 30.11 | 30.95 | +1.343% | 98,848 | +34.087% |
| 2020-10-05 | 30.88 | 31.31 | 30.26 | 30.54 | -0.131% | 74,496 | +35.887% |
| 2020-10-02 | 28.77 | 30.66 | 28.77 | 30.58 | +4.404% | 67,463 | +35.710% |
| 2020-10-01 | 29.09 | 29.44 | 28.56 | 29.29 | +0.722% | 67,055 | +41.687% |
| 2020-09-30 | 28.79 | 29.46 | 28.64 | 29.08 | +1.395% | 118,184 | +42.710% |
| 2020-09-29 | 29.19 | 29.26 | 28.43 | 28.68 | -1.240% | 60,249 | +44.700% |
| 2020-09-28 | 28.06 | 29.33 | 28.06 | 29.04 | +4.235% | 48,028 | +42.906% |
| 2020-09-25 | 28.27 | 28.56 | 27.75 | 27.86 | -1.555% | 62,000 | +48.959% |
| 2020-09-24 | 28.30 | 28.82 | 27.81 | 28.30 | +0.569% | 76,261 | +46.643% |
| 2020-09-23 | 28.35 | 28.68 | 28.11 | 28.14 | -1.055% | 92,483 | +47.477% |
| 2020-09-22 | 28.74 | 28.86 | 28.08 | 28.44 | -0.350% | 87,268 | +45.921% |
| 2020-09-21 | 29.35 | 29.35 | 28.32 | 28.54 | -4.771% | 130,453 | +45.410% |
| 2020-09-18 | 30.04 | 30.60 | 29.57 | 29.97 | +0.436% | 293,846 | +38.472% |
| 2020-09-17 | 30.34 | 30.56 | 29.84 | 29.84 | -2.896% | 74,407 | +39.075% |
| 2020-09-16 | 30.22 | 31.18 | 30.08 | 30.73 | +2.297% | 88,976 | +35.047% |
| 2020-09-15 | 30.18 | 30.18 | 29.79 | 30.04 | -0.033% | 37,989 | +38.149% |
| 2020-09-14 | 29.46 | 30.23 | 29.41 | 30.05 | +2.037% | 53,508 | +38.103% |
| 2020-09-11 | 30.17 | 30.18 | 29.16 | 29.45 | -2.612% | 68,527 | +40.917% |
| 2020-09-10 | 30.66 | 30.66 | 30.01 | 30.24 | -1.176% | 52,182 | +37.235% |
| 2020-09-09 | 31.40 | 31.53 | 30.40 | 30.60 | -2.888% | 59,537 | +35.621% |
| 2020-09-08 | 30.73 | 31.81 | 30.14 | 31.51 | +0.800% | 74,890 | +31.704% |
| 2020-09-04 | 31.26 | 31.37 | 30.45 | 31.26 | +1.857% | 49,094 | +32.758% |
| 2020-09-03 | 30.64 | 31.69 | 30.59 | 30.69 | -0.840% | 51,980 | +35.223% |
| 2020-09-02 | 31.36 | 31.48 | 30.85 | 30.95 | -1.433% | 32,784 | +34.087% |
| 2020-09-01 | 31.32 | 31.90 | 31.08 | 31.40 | -0.664% | 35,157 | +32.166% |
| 2020-08-31 | 31.74 | 31.78 | 31.16 | 31.61 | -0.441% | 88,145 | +31.288% |
| 2020-08-28 | 31.13 | 31.85 | 30.80 | 31.75 | +2.254% | 37,225 | +30.709% |
| 2020-08-27 | 31.76 | 31.99 | 30.97 | 31.05 | -1.491% | 55,322 | +33.655% |
| 2020-08-26 | 32.23 | 32.70 | 31.46 | 31.52 | -2.716% | 55,914 | +31.662% |
| 2020-08-25 | 32.32 | 32.55 | 31.85 | 32.40 | +1.567% | 97,925 | +28.086% |
| 2020-08-24 | 31.33 | 31.97 | 31.01 | 31.90 | +2.638% | 53,286 | +30.094% |
| 2020-08-21 | 30.90 | 31.14 | 30.08 | 31.08 | -0.735% | 65,807 | +33.526% |
| 2020-08-20 | 30.89 | 31.34 | 30.68 | 31.31 | -0.191% | 65,805 | +32.546% |
| 2020-08-19 | 31.39 | 31.86 | 31.00 | 31.37 | +0.545% | 58,277 | +32.292% |
| 2020-08-18 | 32.04 | 32.20 | 31.17 | 31.20 | -3.136% | 62,800 | +33.013% |
| 2020-08-17 | 32.87 | 32.97 | 31.69 | 32.21 | -2.394% | 51,478 | +28.842% |
| 2020-08-14 | 32.00 | 33.15 | 32.00 | 33.00 | +1.978% | 52,337 | +25.758% |
| 2020-08-13 | 32.67 | 33.14 | 32.19 | 32.36 | -2.177% | 40,030 | +28.245% |
| 2020-08-12 | 34.00 | 34.00 | 32.25 | 33.08 | -1.136% | 49,261 | +25.453% |
| 2020-08-11 | 33.02 | 34.20 | 32.78 | 33.46 | +3.303% | 84,972 | +24.029% |
| 2020-08-10 | 31.94 | 32.69 | 31.57 | 32.39 | +2.273% | 50,734 | +28.126% |
| 2020-08-07 | 30.64 | 31.77 | 30.46 | 31.67 | +2.825% | 108,652 | +31.039% |
| 2020-08-06 | 30.53 | 31.15 | 30.23 | 30.80 | +0.917% | 44,340 | +34.740% |
| 2020-08-05 | 30.11 | 30.65 | 29.82 | 30.52 | +2.657% | 69,341 | +35.976% |
| 2020-08-04 | 28.94 | 29.93 | 28.94 | 29.73 | +1.676% | 68,407 | +39.590% |
| 2020-08-03 | 28.95 | 29.57 | 28.20 | 29.24 | +0.550% | 90,208 | +41.929% |
| 2020-07-31 | 28.50 | 29.16 | 27.96 | 29.08 | +0.797% | 74,203 | +42.710% |
| 2020-07-30 | 28.60 | 29.03 | 28.00 | 28.85 | -0.825% | 41,622 | +43.847% |
| 2020-07-29 | 28.99 | 29.40 | 28.20 | 29.09 | +0.972% | 100,978 | +42.661% |
| 2020-07-28 | 27.40 | 29.57 | 27.40 | 28.81 | +4.460% | 109,929 | +44.047% |
| 2020-07-27 | 27.10 | 27.65 | 26.60 | 27.58 | +1.846% | 63,891 | +50.471% |
| 2020-07-24 | 27.87 | 27.87 | 27.02 | 27.08 | -3.113% | 74,826 | +53.250% |
| 2020-07-23 | 27.20 | 28.03 | 26.84 | 27.95 | +1.636% | 106,613 | +48.479% |
| 2020-07-22 | 27.90 | 28.25 | 27.35 | 27.50 | -3.032% | 42,570 | +50.909% |
| 2020-07-21 | 27.82 | 28.79 | 27.82 | 28.36 | +3.315% | 79,730 | +46.333% |
| 2020-07-20 | 27.90 | 28.20 | 27.38 | 27.45 | -2.487% | 50,716 | +51.184% |
| 2020-07-17 | 29.10 | 29.51 | 27.96 | 28.15 | -3.464% | 81,485 | +47.425% |
| 2020-07-16 | 28.94 | 29.28 | 28.54 | 29.16 | +0.344% | 73,070 | +42.318% |
| 2020-07-15 | 28.70 | 29.63 | 28.54 | 29.06 | +4.758% | 114,494 | +42.808% |
| 2020-07-14 | 27.23 | 28.21 | 26.95 | 27.74 | +1.798% | 71,336 | +49.603% |
| 2020-07-13 | 27.78 | 27.78 | 26.87 | 27.25 | -0.329% | 104,089 | +52.294% |
| 2020-07-10 | 26.29 | 27.41 | 26.20 | 27.34 | +4.631% | 48,132 | +51.792% |
| 2020-07-09 | 26.83 | 26.83 | 25.94 | 26.13 | -2.754% | 73,363 | +58.821% |
| 2020-07-08 | 26.61 | 27.54 | 26.59 | 26.87 | +0.186% | 83,561 | +54.447% |
| 2020-07-07 | 26.86 | 27.50 | 26.52 | 26.82 | -1.686% | 66,335 | +54.735% |
| 2020-07-06 | 27.26 | 27.37 | 26.81 | 27.28 | +2.364% | 42,873 | +52.126% |
| 2020-07-02 | 27.70 | 28.10 | 26.52 | 26.65 | -1.369% | 75,488 | +55.722% |
| 2020-07-01 | 28.44 | 28.64 | 26.94 | 27.02 | -4.590% | 41,839 | +53.590% |
| 2020-06-30 | 27.93 | 28.65 | 27.83 | 28.32 | +0.177% | 121,017 | +46.540% |
| 2020-06-29 | 26.77 | 28.30 | 26.59 | 28.27 | +7.777% | 104,304 | +46.799% |
| 2020-06-26 | 27.20 | 27.20 | 25.89 | 26.23 | -4.929% | 314,916 | +58.216% |
| 2020-06-25 | 27.00 | 27.69 | 26.57 | 27.59 | +1.508% | 72,517 | +50.417% |
| 2020-06-24 | 27.82 | 28.12 | 26.94 | 27.18 | -3.992% | 76,019 | +52.686% |
| 2020-06-23 | 27.92 | 28.55 | 27.59 | 28.31 | +3.472% | 81,116 | +46.591% |
| 2020-06-22 | 29.11 | 29.11 | 27.00 | 27.36 | -6.939% | 117,962 | +51.681% |
| 2020-06-19 | 30.00 | 30.03 | 29.10 | 29.40 | -0.068% | 312,180 | +41.156% |
| 2020-06-18 | 28.29 | 29.64 | 28.29 | 29.42 | +2.295% | 120,881 | +41.061% |
| 2020-06-17 | 28.61 | 29.31 | 28.44 | 28.76 | +0.314% | 70,468 | +44.298% |
| 2020-06-16 | 31.85 | 31.89 | 28.33 | 28.67 | -5.160% | 181,531 | +44.751% |
| 2020-06-15 | 28.82 | 30.82 | 28.51 | 30.23 | +1.409% | 138,348 | +37.281% |
| 2020-06-12 | 30.52 | 31.24 | 28.91 | 29.81 | +2.229% | 105,011 | +39.215% |
| 2020-06-11 | 30.79 | 30.98 | 28.63 | 29.16 | -10.497% | 87,145 | +42.318% |
| 2020-06-10 | 33.48 | 33.48 | 32.16 | 32.58 | -3.552% | 82,583 | +27.379% |
| 2020-06-09 | 33.33 | 34.16 | 32.77 | 33.78 | -0.938% | 110,104 | +22.854% |
| 2020-06-08 | 34.67 | 35.03 | 33.70 | 34.10 | +0.768% | 104,774 | +21.701% |
| 2020-06-05 | 31.02 | 34.23 | 31.02 | 33.84 | +15.811% | 183,864 | +22.636% |
| 2020-06-04 | 28.14 | 29.32 | 27.81 | 29.22 | +2.598% | 87,818 | +42.026% |
| 2020-06-03 | 27.47 | 29.03 | 27.42 | 28.48 | +6.189% | 82,780 | +45.716% |
| 2020-06-02 | 26.71 | 26.88 | 25.57 | 26.82 | +2.288% | 63,500 | +54.735% |
| 2020-06-01 | 27.02 | 27.27 | 26.16 | 26.22 | -2.164% | 112,599 | +58.276% |
| 2020-05-29 | 27.57 | 27.66 | 25.99 | 26.80 | -4.762% | 151,186 | +54.851% |
| 2020-05-28 | 29.92 | 29.92 | 27.92 | 28.14 | -4.383% | 103,901 | +47.477% |
| 2020-05-27 | 28.66 | 29.59 | 27.97 | 29.43 | +5.940% | 99,690 | +41.013% |
| 2020-05-26 | 27.39 | 28.20 | 27.20 | 27.78 | +6.274% | 108,312 | +49.388% |
| 2020-05-22 | 26.01 | 26.26 | 25.02 | 26.14 | +2.030% | 65,697 | +58.761% |
| 2020-05-21 | 25.47 | 25.97 | 24.90 | 25.62 | -0.117% | 90,088 | +61.983% |
| 2020-05-20 | 25.42 | 25.88 | 24.60 | 25.65 | +3.595% | 105,015 | +61.793% |
| 2020-05-19 | 25.67 | 25.67 | 24.67 | 24.76 | -4.696% | 87,237 | +67.609% |
| 2020-05-18 | 24.76 | 26.30 | 24.76 | 25.98 | +7.400% | 111,991 | +59.738% |
| 2020-05-15 | 24.47 | 24.47 | 23.81 | 24.19 | -0.535% | 79,258 | +71.558% |
| 2020-05-14 | 23.61 | 24.49 | 22.61 | 24.32 | +0.787% | 86,759 | +70.641% |
| 2020-05-13 | 24.63 | 24.63 | 23.45 | 24.13 | -2.662% | 75,511 | +71.985% |
| 2020-05-12 | 25.72 | 25.72 | 24.68 | 24.79 | -3.050% | 95,949 | +67.406% |
| 2020-05-11 | 25.87 | 26.18 | 24.66 | 25.57 | -5.611% | 91,653 | +62.300% |
| 2020-05-08 | 26.63 | 27.22 | 26.41 | 27.09 | +4.837% | 72,625 | +53.193% |
| 2020-05-07 | 25.91 | 26.13 | 25.32 | 25.84 | +2.377% | 40,419 | +60.604% |
| 2020-05-06 | 26.12 | 26.12 | 25.19 | 25.24 | -2.699% | 52,374 | +64.422% |
| 2020-05-05 | 27.47 | 28.19 | 25.90 | 25.94 | -2.774% | 99,648 | +59.985% |
| 2020-05-04 | 26.28 | 26.94 | 25.43 | 26.68 | -0.448% | 89,708 | +55.547% |
| 2020-05-01 | 27.57 | 27.57 | 25.98 | 26.80 | -5.166% | 123,916 | +54.851% |
| 2020-04-30 | 29.32 | 29.32 | 27.19 | 28.26 | -5.988% | 130,904 | +46.851% |
| 2020-04-29 | 28.20 | 30.55 | 26.59 | 30.06 | +10.231% | 125,813 | +38.057% |
| 2020-04-28 | 27.37 | 27.79 | 25.99 | 27.27 | +3.335% | 56,499 | +52.182% |
| 2020-04-27 | 25.88 | 26.69 | 24.95 | 26.39 | +2.049% | 54,541 | +57.257% |
| 2020-04-24 | 25.98 | 26.33 | 25.00 | 25.86 | -0.538% | 56,088 | +60.480% |
| 2020-04-23 | 25.06 | 26.28 | 24.99 | 26.00 | +3.462% | 75,182 | +59.615% |
| 2020-04-22 | 25.72 | 25.72 | 24.64 | 25.13 | +1.617% | 61,028 | +65.141% |
| 2020-04-21 | 24.59 | 25.09 | 23.45 | 24.73 | -3.323% | 78,664 | +67.812% |
| 2020-04-20 | 25.51 | 26.93 | 24.77 | 25.58 | -3.835% | 157,839 | +62.236% |
| 2020-04-17 | 25.84 | 26.99 | 25.38 | 26.60 | +5.222% | 74,457 | +56.015% |
| 2020-04-16 | 25.15 | 25.46 | 24.49 | 25.28 | +0.198% | 111,930 | +64.161% |
| 2020-04-15 | 25.79 | 26.07 | 24.75 | 25.23 | -6.138% | 76,122 | +64.487% |
| 2020-04-14 | 27.04 | 27.52 | 25.75 | 26.88 | -0.592% | 92,844 | +54.390% |
| 2020-04-13 | 27.88 | 28.43 | 26.48 | 27.04 | -4.755% | 57,436 | +53.476% |
| 2020-04-09 | 27.89 | 28.97 | 27.21 | 28.39 | +4.876% | 107,212 | +46.178% |
| 2020-04-08 | 26.91 | 27.64 | 25.62 | 27.07 | +1.386% | 100,336 | +53.306% |
| 2020-04-07 | 27.76 | 27.76 | 25.72 | 26.70 | -0.743% | 126,244 | +55.431% |
| 2020-04-06 | 26.09 | 27.54 | 25.18 | 26.90 | +6.873% | 81,228 | +54.275% |
| 2020-04-03 | 26.48 | 26.62 | 24.23 | 25.17 | -6.984% | 95,328 | +64.879% |
| 2020-04-02 | 25.28 | 27.32 | 25.28 | 27.06 | +8.024% | 86,807 | +53.363% |
| 2020-04-01 | 25.81 | 27.24 | 24.61 | 25.05 | -7.085% | 183,772 | +65.669% |
| 2020-03-31 | 27.82 | 29.61 | 26.03 | 26.96 | -3.404% | 147,074 | +53.932% |
| 2020-03-30 | 27.20 | 28.08 | 26.08 | 27.91 | +4.846% | 81,013 | +48.692% |
| 2020-03-27 | 25.57 | 27.10 | 25.07 | 26.62 | -2.527% | 71,325 | +55.898% |
| 2020-03-26 | 26.27 | 28.15 | 26.27 | 27.31 | +6.058% | 172,943 | +51.959% |
| 2020-03-25 | 26.69 | 27.85 | 24.19 | 25.75 | -3.810% | 187,749 | +61.165% |
| 2020-03-24 | 25.21 | 26.95 | 24.19 | 26.77 | +11.821% | 149,270 | +55.024% |
| 2020-03-23 | 23.24 | 25.54 | 22.23 | 23.94 | +3.681% | 167,914 | +73.350% |
| 2020-03-20 | 24.91 | 25.88 | 22.88 | 23.09 | -7.971% | 160,500 | +79.731% |
| 2020-03-19 | 28.97 | 30.32 | 24.89 | 25.09 | -12.730% | 125,405 | +65.405% |
| 2020-03-18 | 28.07 | 30.65 | 26.66 | 28.75 | -4.358% | 176,200 | +44.348% |
| 2020-03-17 | 26.87 | 30.77 | 26.30 | 30.06 | +14.166% | 196,104 | +38.057% |
| 2020-03-16 | 26.02 | 28.70 | 24.90 | 26.33 | -5.661% | 151,774 | +57.615% |
| 2020-03-13 | 25.22 | 28.17 | 24.39 | 27.91 | +17.417% | 199,635 | +48.692% |
| 2020-03-12 | 24.31 | 25.46 | 23.75 | 23.77 | -6.307% | 161,677 | +74.590% |
| 2020-03-11 | 27.19 | 27.19 | 25.05 | 25.37 | -9.940% | 171,801 | +63.579% |
| 2020-03-10 | 26.22 | 28.22 | 25.69 | 28.17 | +11.037% | 188,515 | +47.320% |
| 2020-03-09 | 27.80 | 28.58 | 24.78 | 25.37 | -15.630% | 156,234 | +63.579% |
| 2020-03-06 | 29.14 | 30.54 | 29.09 | 30.07 | -0.759% | 153,509 | +38.011% |
| 2020-03-05 | 31.85 | 32.25 | 29.64 | 30.30 | -7.198% | 162,263 | +36.964% |
| 2020-03-04 | 34.42 | 34.42 | 31.59 | 32.65 | -3.971% | 198,792 | +27.106% |
| 2020-03-03 | 35.04 | 35.33 | 33.51 | 34.00 | -3.051% | 188,910 | +22.059% |
| 2020-03-02 | 36.76 | 37.60 | 33.35 | 35.07 | -5.979% | 191,172 | +18.335% |
| 2020-02-28 | 34.84 | 37.30 | 34.84 | 37.30 | +3.181% | 194,759 | +11.260% |
| 2020-02-27 | 36.81 | 38.49 | 36.14 | 36.15 | -3.959% | 85,013 | +14.799% |
| 2020-02-26 | 39.54 | 40.19 | 37.47 | 37.64 | -3.832% | 74,770 | +10.255% |
| 2020-02-25 | 40.13 | 40.37 | 39.08 | 39.14 | -2.467% | 72,162 | +6.030% |
| 2020-02-24 | 39.76 | 40.42 | 39.72 | 40.13 | -3.441% | 78,453 | +3.414% |
| 2020-02-21 | 42.28 | 42.28 | 41.28 | 41.56 | -1.819% | 55,331 | -0.144% |
| 2020-02-20 | 42.24 | 42.82 | 42.19 | 42.33 | +0.024% | 54,672 | -1.961% |
| 2020-02-19 | 41.49 | 42.42 | 41.29 | 42.32 | +2.321% | 66,641 | -1.938% |
| 2020-02-18 | 40.70 | 41.36 | 40.57 | 41.36 | +1.572% | 68,633 | +0.338% |
| 2020-02-14 | 41.00 | 41.23 | 40.30 | 40.72 | -0.973% | 67,973 | +1.916% |
| 2020-02-13 | 40.32 | 41.14 | 40.28 | 41.12 | +1.481% | 34,685 | +0.924% |
| 2020-02-12 | 40.97 | 41.02 | 40.39 | 40.52 | +0.421% | 60,234 | +2.419% |
| 2020-02-11 | 39.85 | 40.41 | 39.45 | 40.35 | +2.515% | 45,431 | +2.850% |
| 2020-02-10 | 39.48 | 39.48 | 38.99 | 39.36 | -0.931% | 52,364 | +5.437% |
| 2020-02-07 | 39.49 | 39.83 | 39.25 | 39.73 | -0.426% | 41,233 | +4.455% |
| 2020-02-06 | 40.71 | 41.18 | 39.80 | 39.90 | -1.917% | 66,571 | +4.010% |
| 2020-02-05 | 40.06 | 40.77 | 39.94 | 40.68 | +3.066% | 109,938 | +2.016% |
| 2020-02-04 | 39.66 | 39.89 | 39.16 | 39.47 | +1.024% | 155,347 | +5.143% |
| 2020-02-03 | 37.50 | 39.10 | 37.50 | 39.07 | +3.937% | 120,608 | +6.220% |
| 2020-01-31 | 37.96 | 38.41 | 37.41 | 37.59 | -2.262% | 145,299 | +10.402% |
| 2020-01-30 | 38.15 | 38.49 | 37.87 | 38.46 | -0.440% | 85,247 | +7.904% |
| 2020-01-29 | 38.63 | 38.72 | 38.22 | 38.63 | +0.234% | 130,636 | +7.429% |
| 2020-01-28 | 38.70 | 38.99 | 38.36 | 38.54 | +0.130% | 96,790 | +7.680% |
| 2020-01-27 | 38.78 | 38.95 | 38.08 | 38.49 | -2.458% | 100,619 | +7.820% |
| 2020-01-24 | 39.75 | 39.97 | 39.11 | 39.46 | -1.053% | 110,306 | +5.170% |
| 2020-01-23 | 40.63 | 40.79 | 39.72 | 39.88 | -2.968% | 115,757 | +4.062% |
| 2020-01-22 | 41.80 | 41.85 | 41.06 | 41.10 | -1.792% | 105,399 | +0.973% |
| 2020-01-21 | 41.82 | 42.11 | 41.62 | 41.85 | -0.641% | 72,583 | -0.836% |
| 2020-01-17 | 42.42 | 42.57 | 41.87 | 42.12 | 0.000% | 65,955 | -1.472% |
| 2020-01-16 | 42.07 | 42.82 | 42.02 | 42.12 | +0.766% | 101,107 | -1.472% |
| 2020-01-15 | 41.31 | 42.07 | 41.31 | 41.80 | +0.674% | 95,611 | -0.718% |
| 2020-01-14 | 41.50 | 42.03 | 41.21 | 41.52 | -0.432% | 67,970 | -0.048% |
| 2020-01-13 | 41.16 | 42.09 | 40.70 | 41.70 | +1.263% | 81,837 | -0.480% |
| 2020-01-10 | 41.93 | 41.95 | 40.71 | 41.18 | -2.022% | 67,025 | +0.777% |
| 2020-01-09 | 42.16 | 42.43 | 41.72 | 42.03 | -0.214% | 66,246 | -1.261% |
| 2020-01-08 | 43.03 | 43.25 | 42.12 | 42.12 | -2.500% | 71,659 | -1.472% |
| 2020-01-07 | 43.84 | 44.02 | 42.70 | 43.20 | -2.329% | 90,631 | -3.935% |
| 2020-01-06 | 43.93 | 44.50 | 43.73 | 44.23 | +0.272% | 84,378 | -6.172% |
| 2020-01-03 | 45.52 | 45.55 | 43.79 | 44.11 | -3.331% | 127,973 | -5.917% |
| 2020-01-02 | 45.23 | 47.70 | 44.95 | 45.63 | +5.747% | 130,916 | -9.051% |
| 2019-12-31 | 42.75 | 43.18 | 42.68 | 43.15 | +0.372% | 83,727 | -3.824% |
| 2019-12-30 | 42.93 | 43.39 | 42.73 | 42.99 | +0.116% | 53,301 | -3.466% |
| 2019-12-27 | 43.91 | 44.00 | 42.88 | 42.94 | -1.986% | 57,772 | -3.354% |
| 2019-12-26 | 43.73 | 44.19 | 43.54 | 43.81 | +0.505% | 54,422 | -5.273% |
| 2019-12-24 | 43.76 | 43.97 | 43.48 | 43.59 | -0.411% | 76,697 | -4.795% |
| 2019-12-23 | 42.27 | 44.02 | 41.89 | 43.77 | +3.598% | 99,608 | -5.186% |
| 2019-12-20 | 42.37 | 42.63 | 42.04 | 42.25 | +0.142% | 414,974 | -1.775% |
| 2019-12-19 | 42.82 | 43.07 | 42.12 | 42.19 | -1.471% | 62,858 | -1.635% |
| 2019-12-18 | 42.36 | 43.50 | 42.22 | 42.82 | +1.301% | 96,862 | -3.083% |
| 2019-12-17 | 41.75 | 42.33 | 41.57 | 42.27 | +1.489% | 178,503 | -1.822% |
| 2019-12-16 | 42.13 | 42.30 | 41.58 | 41.65 | -0.478% | 196,910 | -0.360% |
| 2019-12-13 | 42.16 | 42.77 | 41.62 | 41.85 | -0.994% | 160,650 | -0.836% |
| 2019-12-12 | 41.93 | 42.69 | 41.76 | 42.27 | +0.499% | 93,613 | -1.822% |
| 2019-12-11 | 42.02 | 42.30 | 41.69 | 42.06 | +0.095% | 91,583 | -1.331% |
| 2019-12-10 | 41.99 | 42.37 | 41.86 | 42.02 | +0.048% | 90,675 | -1.238% |
| 2019-12-09 | 41.54 | 42.07 | 41.32 | 42.00 | +0.671% | 137,064 | -1.190% |
| 2019-12-06 | 41.79 | 42.25 | 41.61 | 41.72 | +0.337% | 244,673 | -0.527% |
| 2019-12-05 | 42.17 | 42.21 | 41.44 | 41.58 | -0.787% | 200,065 | -0.192% |
| 2019-12-04 | 41.02 | 42.01 | 41.02 | 41.91 | +2.872% | 138,316 | -0.978% |
| 2019-12-03 | 41.32 | 41.48 | 40.63 | 40.74 | -2.606% | 106,670 | +1.865% |
| 2019-12-02 | 42.23 | 42.23 | 41.19 | 41.83 | -1.205% | 139,744 | -0.789% |
| 2019-11-29 | 42.12 | 42.58 | 41.75 | 42.34 | -0.517% | 51,675 | -1.984% |
| 2019-11-27 | 42.16 | 42.80 | 41.90 | 42.56 | +1.333% | 78,049 | -2.491% |
| 2019-11-26 | 42.03 | 42.53 | 41.87 | 42.00 | -0.071% | 192,939 | -1.190% |
| 2019-11-25 | 41.13 | 42.69 | 41.00 | 42.03 | +2.512% | 183,042 | -1.261% |
| 2019-11-22 | 40.85 | 41.20 | 40.63 | 41.00 | +0.613% | 85,581 | +1.220% |
| 2019-11-21 | 40.53 | 40.81 | 39.81 | 40.75 | +0.592% | 98,588 | +1.840% |
| 2019-11-20 | 40.46 | 41.12 | 40.17 | 40.51 | -0.393% | 83,031 | +2.444% |
| 2019-11-19 | 40.97 | 41.16 | 40.44 | 40.67 | -0.926% | 73,659 | +2.041% |
| 2019-11-18 | 42.25 | 42.87 | 41.02 | 41.05 | -3.366% | 61,891 | +1.096% |
| 2019-11-15 | 42.57 | 42.96 | 42.20 | 42.48 | +0.426% | 56,426 | -2.307% |
| 2019-11-14 | 42.30 | 43.01 | 42.05 | 42.30 | -0.094% | 48,381 | -1.891% |
| 2019-11-13 | 42.05 | 42.88 | 41.82 | 42.34 | +0.047% | 79,658 | -1.984% |
| 2019-11-12 | 42.58 | 43.00 | 42.01 | 42.32 | -1.145% | 60,760 | -1.938% |
| 2019-11-11 | 42.01 | 42.98 | 41.87 | 42.81 | +1.182% | 85,786 | -3.060% |
| 2019-11-08 | 42.06 | 42.87 | 41.75 | 42.31 | -0.587% | 90,994 | -1.914% |
| 2019-11-07 | 43.39 | 44.14 | 42.18 | 42.56 | -0.351% | 78,152 | -2.491% |
| 2019-11-06 | 43.96 | 44.00 | 42.70 | 42.71 | -2.866% | 147,537 | -2.833% |
| 2019-11-05 | 44.42 | 45.37 | 43.75 | 43.97 | -0.968% | 73,213 | -5.617% |
| 2019-11-04 | 44.08 | 44.78 | 43.68 | 44.40 | +2.281% | 72,186 | -6.532% |
| 2019-11-01 | 43.40 | 43.83 | 43.03 | 43.41 | +1.165% | 54,168 | -4.400% |
| 2019-10-31 | 43.03 | 43.23 | 42.51 | 42.91 | -0.579% | 70,994 | -3.286% |
| 2019-10-30 | 45.00 | 45.00 | 42.71 | 43.16 | -5.661% | 144,006 | -3.846% |
| 2019-10-29 | 44.65 | 46.00 | 43.15 | 45.75 | -0.327% | 141,329 | -9.290% |
| 2019-10-28 | 46.53 | 46.82 | 45.71 | 45.90 | -1.014% | 88,606 | -9.586% |
| 2019-10-25 | 45.95 | 46.55 | 45.75 | 46.37 | 0.000% | 62,738 | -10.502% |