Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.070 | 5.339 | 5.050 | 5.170 | 4,803,474 | +0.01(+0.19%) |
Oct 28, 2021 | 4.840 | 5.325 | 4.820 | 5.160 | 9,413,343 | +0.36(+7.50%) |
Oct 27, 2021 | 5.010 | 5.110 | 4.780 | 4.800 | 4,530,713 | -0.21(-4.19%) |
Oct 26, 2021 | 5.020 | 5.010 | 9,207,663 | -0.01(-0.20%) | ||
Oct 25, 2021 | 4.790 | 5.065 | 4.730 | 5.020 | 7,218,117 | +0.24(+5.02%) |
Oct 22, 2021 | 5.010 | 4.640 | 4.780 | 12,471,556 | -0.29(-5.72%) | |
Oct 21, 2021 | 5.020 | 5.289 | 4.995 | 5.070 | 4,953,213 | +0.00(+0.00%) |
Oct 20, 2021 | 5.030 | 5.100 | 4.950 | 5.070 | 4,671,440 | +0.00(+0.00%) |
Oct 19, 2021 | 4.970 | 5.120 | 4.860 | 5.070 | 6,049,127 | +0.15(+3.05%) |
Oct 18, 2021 | 5.000 | 5.030 | 4.820 | 4.920 | 6,488,876 | -0.09(-1.80%) |
Oct 15, 2021 | 5.150 | 5.215 | 4.960 | 5.010 | 5,460,062 | -0.13(-2.53%) |
Oct 14, 2021 | 5.250 | 5.340 | 5.090 | 5.140 | 4,926,918 | -0.09(-1.72%) |
Oct 13, 2021 | 5.220 | 5.300 | 5.070 | 5.230 | 5,233,772 | +0.11(+2.15%) |
Oct 12, 2021 | 4.810 | 5.220 | 4.760 | 5.120 | 7,550,228 | +0.34(+7.11%) |
Oct 11, 2021 | 4.890 | 4.959 | 4.760 | 4.780 | 6,544,974 | -0.11(-2.25%) |
Oct 08, 2021 | 5.100 | 5.115 | 4.830 | 4.890 | 8,420,325 | -0.15(-2.98%) |
Oct 07, 2021 | 5.160 | 5.340 | 4.961 | 5.040 | 8,146,971 | -0.03(-0.59%) |
Oct 06, 2021 | 4.990 | 5.180 | 4.960 | 5.070 | 8,897,067 | -0.13(-2.50%) |
Oct 05, 2021 | 5.420 | 5.621 | 5.100 | 5.200 | 25,843,452 | -0.65(-11.11%) |
Oct 04, 2021 | 6.440 | 6.540 | 5.835 | 5.850 | 14,683,098 | -0.68(-10.41%) |
Oct 01, 2021 | 8.790 | 8.810 | 6.460 | 6.530 | 35,672,488 | -1.45(-18.17%) |
Sep 30, 2021 | 7.880 | 8.920 | 7.690 | 7.980 | 32,290,856 | +0.62(+8.42%) |
Sep 29, 2021 | 7.200 | 7.660 | 7.150 | 7.360 | 7,543,133 | +0.17(+2.36%) |
Sep 28, 2021 | 7.760 | 8.105 | 7.100 | 7.190 | 7,769,966 | -0.59(-7.58%) |
Sep 27, 2021 | 7.320 | 7.865 | 7.090 | 7.780 | 7,474,858 | +0.21(+2.77%) |
Sep 24, 2021 | 7.310 | 7.995 | 7.256 | 7.570 | 8,856,871 | +0.14(+1.88%) |
Sep 23, 2021 | 6.880 | 7.515 | 6.861 | 7.430 | 9,134,567 | +0.59(+8.63%) |
Sep 22, 2021 | 6.800 | 6.910 | 6.660 | 6.840 | 4,121,363 | -0.03(-0.44%) |
Sep 21, 2021 | 6.600 | 6.960 | 6.572 | 6.870 | 5,380,634 | +0.34(+5.21%) |
Sep 20, 2021 | 6.800 | 6.910 | 6.500 | 6.530 | 5,372,602 | -0.53(-7.51%) |
Sep 17, 2021 | 6.680 | 7.060 | 6.642 | 7.060 | 10,020,711 | +0.33(+4.90%) |
Sep 16, 2021 | 6.650 | 6.850 | 6.510 | 6.730 | 6,670,627 | -0.11(-1.61%) |
Sep 15, 2021 | 6.380 | 7.230 | 6.350 | 6.840 | 14,552,650 | +0.44(+6.87%) |
Sep 14, 2021 | 6.430 | 6.590 | 6.260 | 6.400 | 5,368,763 | -0.05(-0.78%) |
Sep 13, 2021 | 6.140 | 6.540 | 5.960 | 6.450 | 8,208,018 | +0.27(+4.37%) |
Sep 10, 2021 | 6.310 | 6.420 | 6.135 | 6.180 | 3,309,472 | -0.14(-2.22%) |
Sep 09, 2021 | 6.120 | 6.420 | 6.031 | 6.320 | 4,270,972 | +0.14(+2.27%) |
Sep 08, 2021 | 6.360 | 6.390 | 6.030 | 6.180 | 5,149,390 | -0.22(-3.44%) |
Sep 07, 2021 | 6.270 | 6.590 | 6.250 | 6.400 | 4,778,662 | +0.15(+2.40%) |
Sep 03, 2021 | 6.510 | 6.510 | 6.140 | 6.250 | 6,203,853 | -0.29(-4.43%) |
Sep 02, 2021 | 6.520 | 6.675 | 6.460 | 6.540 | 5,119,959 | +0.04(+0.62%) |
Sep 01, 2021 | 6.520 | 6.860 | 6.450 | 6.500 | 11,617,652 | -0.08(-1.22%) |
Aug 31, 2021 | 6.450 | 6.730 | 6.320 | 6.580 | 7,320,601 | +0.11(+1.70%) |
Aug 30, 2021 | 6.510 | 6.570 | 6.120 | 6.470 | 8,371,785 | -0.02(-0.31%) |
Aug 27, 2021 | 6.351 | 6.790 | 6.165 | 6.490 | 20,047,760 | +0.00(+0.00%) |
Aug 26, 2021 | 6.670 | 7.790 | 6.320 | 6.490 | 137,572,016 | +0.98(+17.79%) |
Aug 25, 2021 | 5.690 | 5.760 | 5.350 | 5.510 | 7,352,959 | -0.24(-4.17%) |
Aug 24, 2021 | 5.550 | 5.785 | 5.425 | 5.750 | 6,490,790 | +0.23(+4.17%) |
Aug 23, 2021 | 5.280 | 5.530 | 5.180 | 5.520 | 5,637,322 | +0.29(+5.54%) |
Aug 20, 2021 | 4.860 | 5.520 | 4.810 | 5.230 | 13,542,911 | +0.46(+9.64%) |
Aug 19, 2021 | 5.160 | 5.245 | 4.770 | 4.770 | 12,348,144 | -0.50(-9.49%) |
Aug 18, 2021 | 5.570 | 5.590 | 5.150 | 5.270 | 8,028,627 | -0.22(-4.01%) |
Aug 17, 2021 | 5.350 | 5.510 | 5.205 | 5.490 | 7,843,854 | +0.04(+0.73%) |
Aug 16, 2021 | 5.350 | 5.490 | 5.060 | 5.450 | 8,258,632 | +0.08(+1.49%) |
Aug 13, 2021 | 5.750 | 5.760 | 5.050 | 5.370 | 15,466,859 | -0.37(-6.45%) |
Aug 12, 2021 | 6.160 | 6.360 | 5.550 | 5.740 | 22,201,438 | +0.16(+2.87%) |
Aug 11, 2021 | 5.850 | 5.890 | 5.430 | 5.580 | 15,822,179 | -0.25(-4.29%) |
Aug 10, 2021 | 6.030 | 6.230 | 5.800 | 5.830 | 9,042,397 | -0.14(-2.35%) |
Aug 09, 2021 | 5.890 | 6.110 | 5.690 | 5.970 | 9,572,092 | +0.04(+0.67%) |
Aug 06, 2021 | 6.000 | 6.060 | 5.835 | 5.930 | 6,653,470 | -0.06(-1.00%) |
Aug 05, 2021 | 5.940 | 6.095 | 5.850 | 5.990 | 6,594,095 | +0.07(+1.18%) |
Aug 04, 2021 | 5.950 | 6.190 | 5.780 | 5.920 | 9,516,075 | -0.02(-0.34%) |
Aug 03, 2021 | 6.310 | 6.334 | 5.830 | 5.940 | 11,120,374 | -0.43(-6.75%) |
Aug 02, 2021 | 6.280 | 6.660 | 6.110 | 6.370 | 6,912,650 | +0.13(+2.08%) |
Jul 30, 2021 | 6.070 | 6.550 | 6.060 | 6.240 | 8,250,560 | +0.04(+0.65%) |
Jul 29, 2021 | 6.600 | 6.630 | 6.170 | 6.200 | 12,667,374 | -0.36(-5.49%) |
Jul 28, 2021 | 6.780 | 6.780 | 6.550 | 6.560 | 10,284,836 | -0.03(-0.46%) |
Jul 27, 2021 | 7.400 | 7.400 | 6.550 | 6.590 | 12,433,629 | -0.70(-9.60%) |
Jul 26, 2021 | 7.300 | 8.040 | 7.240 | 7.290 | 15,003,451 | -0.19(-2.54%) |
Jul 23, 2021 | 8.130 | 8.160 | 7.430 | 7.480 | 7,137,720 | -0.71(-8.67%) |
Jul 22, 2021 | 8.480 | 8.550 | 8.180 | 8.190 | 2,507,863 | -0.33(-3.87%) |
Jul 21, 2021 | 8.510 | 8.985 | 8.480 | 8.520 | 2,718,309 | -0.07(-0.81%) |
Jul 20, 2021 | 8.310 | 8.670 | 8.100 | 8.590 | 2,566,521 | +0.28(+3.37%) |
Jul 19, 2021 | 8.280 | 8.565 | 7.930 | 8.310 | 4,462,546 | -0.23(-2.69%) |
Jul 16, 2021 | 8.620 | 9.029 | 8.410 | 8.540 | 5,697,333 | -0.35(-3.94%) |
Jul 15, 2021 | 8.020 | 9.350 | 7.920 | 8.890 | 10,890,459 | +0.81(+10.02%) |
Jul 14, 2021 | 8.560 | 8.670 | 7.910 | 8.080 | 9,394,204 | -0.67(-7.66%) |
Jul 13, 2021 | 8.750 | 8.810 | 8.360 | 8.750 | 4,142,886 | -0.11(-1.24%) |
Jul 12, 2021 | 8.940 | 9.000 | 8.550 | 8.860 | 2,619,500 | -0.08(-0.89%) |
Jul 09, 2021 | 9.020 | 9.075 | 8.760 | 8.940 | 3,549,935 | +0.05(+0.56%) |
Jul 08, 2021 | 8.580 | 8.930 | 8.420 | 8.890 | 4,431,918 | +0.33(+3.86%) |
Jul 07, 2021 | 9.240 | 9.280 | 8.510 | 8.560 | 6,785,917 | -0.75(-8.06%) |
Jul 06, 2021 | 9.340 | 9.680 | 9.250 | 9.310 | 3,666,363 | +0.08(+0.87%) |
Jul 02, 2021 | 10.34 | 10.46 | 8.560 | 9.230 | 15,098,099 | -1.12(-10.82%) |
Jul 01, 2021 | 11.13 | 11.19 | 10.19 | 10.35 | 5,967,648 | -0.71(-6.42%) |
Jun 30, 2021 | 11.21 | 11.45 | 11.04 | 11.06 | 3,451,814 | -0.27(-2.38%) |
Jun 29, 2021 | 11.53 | 11.65 | 11.14 | 11.33 | 5,423,106 | -0.46(-3.90%) |
Jun 28, 2021 | 10.90 | 11.88 | 10.87 | 11.79 | 6,774,093 | +0.79(+7.18%) |
Jun 25, 2021 | 11.12 | 11.20 | 10.73 | 11.00 | 22,369,404 | +0.02(+0.18%) |
Jun 24, 2021 | 11.35 | 11.67 | 10.86 | 10.98 | 8,334,938 | -0.20(-1.79%) |
Jun 23, 2021 | 10.37 | 11.43 | 10.32 | 11.18 | 8,780,153 | +0.87(+8.44%) |
Jun 22, 2021 | 10.01 | 10.53 | 9.970 | 10.31 | 6,423,294 | +0.24(+2.38%) |
Jun 21, 2021 | 10.44 | 10.65 | 9.910 | 10.07 | 10,744,107 | -0.58(-5.45%) |
Jun 18, 2021 | 10.19 | 10.88 | 10.14 | 10.65 | 9,261,990 | +0.34(+3.30%) |
Jun 17, 2021 | 10.06 | 11.07 | 10.03 | 10.31 | 12,753,364 | -0.47(-4.36%) |
Jun 16, 2021 | 10.05 | 10.79 | 9.950 | 10.78 | 12,651,026 | +0.47(+4.56%) |
Jun 15, 2021 | 9.260 | 10.64 | 9.050 | 10.31 | 41,516,980 | +1.05(+11.34%) |
Jun 14, 2021 | 9.390 | 9.850 | 8.910 | 9.260 | 35,051,920 | -2.15(-18.84%) |
Jun 11, 2021 | 10.61 | 11.60 | 10.59 | 11.41 | 9,530,171 | +0.81(+7.64%) |
Jun 10, 2021 | 10.77 | 11.41 | 10.32 | 10.60 | 10,358,334 | -0.63(-5.61%) |
Jun 09, 2021 | 10.12 | 12.87 | 8.882 | 11.23 | 69,001,448 | +0.01(+0.09%) |
Jun 08, 2021 | 13.64 | 15.80 | 10.26 | 11.22 | 39,447,904 | -2.18(-16.27%) |
Jun 07, 2021 | 12.38 | 13.89 | 12.36 | 13.40 | 9,725,443 | +0.88(+7.03%) |
Jun 04, 2021 | 13.06 | 13.40 | 12.36 | 12.52 | 7,190,361 | -0.63(-4.79%) |
Jun 03, 2021 | 12.86 | 14.73 | 12.58 | 13.15 | 21,276,796 | +0.78(+6.31%) |
Jun 02, 2021 | 10.44 | 12.37 | 10.31 | 12.37 | 14,299,768 | +2.04(+19.75%) |
Jun 01, 2021 | 9.850 | 10.65 | 9.850 | 10.33 | 4,903,684 | +0.43(+4.34%) |
May 28, 2021 | 10.49 | 11.25 | 9.860 | 9.900 | 8,433,431 | -0.65(-6.16%) |
May 27, 2021 | 9.460 | 10.63 | 9.400 | 10.55 | 12,203,413 | +1.11(+11.76%) |
May 26, 2021 | 8.750 | 9.800 | 8.675 | 9.440 | 8,170,759 | +0.49(+5.47%) |
May 25, 2021 | 8.170 | 9.100 | 7.880 | 8.950 | 18,345,584 | -0.72(-7.45%) |
May 24, 2021 | 9.600 | 9.970 | 9.200 | 9.670 | 9,443,358 | +0.09(+0.94%) |
May 21, 2021 | 9.300 | 10.30 | 9.150 | 9.580 | 12,193,198 | -0.12(-1.24%) |
May 20, 2021 | 10.38 | 10.74 | 9.520 | 9.700 | 21,278,520 | -1.75(-15.28%) |
May 19, 2021 | 9.830 | 11.65 | 9.610 | 11.45 | 42,488,472 | +1.36(+13.48%) |
May 18, 2021 | 8.490 | 10.95 | 8.460 | 10.09 | 34,016,024 | +1.69(+20.12%) |
May 17, 2021 | 7.270 | 8.950 | 7.100 | 8.400 | 13,379,974 | +1.07(+14.60%) |
May 14, 2021 | 7.070 | 7.400 | 6.860 | 7.330 | 7,442,509 | +0.35(+5.01%) |
May 13, 2021 | 7.310 | 7.385 | 6.700 | 6.980 | 6,304,434 | -0.23(-3.19%) |
May 12, 2021 | 7.510 | 7.760 | 7.150 | 7.210 | 4,408,716 | -0.55(-7.09%) |
May 11, 2021 | 6.810 | 7.780 | 6.690 | 7.760 | 8,228,175 | +0.39(+5.29%) |
May 10, 2021 | 7.990 | 8.000 | 7.340 | 7.370 | 7,926,719 | -0.62(-7.76%) |
May 07, 2021 | 8.080 | 8.510 | 7.840 | 7.990 | 7,364,724 | -0.07(-0.87%) |
May 06, 2021 | 8.560 | 8.600 | 7.870 | 8.060 | 6,551,336 | -0.58(-6.71%) |
May 05, 2021 | 8.920 | 8.960 | 8.530 | 8.640 | 3,991,773 | -0.20(-2.26%) |
May 04, 2021 | 8.960 | 9.150 | 8.610 | 8.840 | 5,605,644 | -0.38(-4.12%) |
May 03, 2021 | 9.930 | 9.980 | 9.190 | 9.220 | 4,283,244 | -0.69(-6.96%) |
Apr 30, 2021 | 10.01 | 10.32 | 9.880 | 9.910 | 2,532,700 | -0.30(-2.94%) |
Apr 29, 2021 | 10.32 | 10.39 | 9.930 | 10.21 | 3,124,000 | -0.06(-0.58%) |
Apr 28, 2021 | 10.17 | 10.45 | 10.05 | 10.27 | 2,571,713 | -0.22(-2.10%) |
Apr 27, 2021 | 10.23 | 10.50 | 10.00 | 10.49 | 3,687,086 | +0.27(+2.64%) |
Apr 26, 2021 | 9.870 | 10.39 | 9.700 | 10.22 | 5,764,661 | +0.28(+2.82%) |
Apr 23, 2021 | 9.560 | 10.06 | 9.520 | 9.940 | 3,468,900 | +0.23(+2.37%) |
Apr 22, 2021 | 9.820 | 10.22 | 9.190 | 9.710 | 9,163,725 | -0.05(-0.51%) |
Apr 21, 2021 | 8.980 | 9.760 | 8.790 | 9.760 | 7,925,081 | +0.56(+6.09%) |
Apr 20, 2021 | 9.020 | 9.400 | 8.800 | 9.200 | 6,225,691 | +0.00(+0.00%) |
Apr 19, 2021 | 9.280 | 9.340 | 8.900 | 9.200 | 11,760,978 | -0.82(-8.18%) |
Apr 16, 2021 | 9.850 | 10.30 | 9.540 | 10.02 | 8,183,000 | +0.23(+2.35%) |
Apr 15, 2021 | 10.87 | 10.94 | 9.750 | 9.790 | 13,955,084 | -1.07(-9.85%) |
Apr 14, 2021 | 11.19 | 11.60 | 10.81 | 10.86 | 7,151,660 | -0.01(-0.09%) |
Apr 13, 2021 | 10.73 | 10.92 | 10.35 | 10.87 | 6,974,780 | +0.14(+1.30%) |
Apr 12, 2021 | 11.63 | 11.63 | 10.62 | 10.73 | 9,732,665 | -0.99(-8.45%) |
Apr 09, 2021 | 12.17 | 12.21 | 11.55 | 11.72 | 5,788,300 | -0.60(-4.87%) |
Apr 08, 2021 | 12.00 | 12.49 | 11.79 | 12.32 | 5,264,838 | +0.58(+4.94%) |
Apr 07, 2021 | 12.16 | 12.63 | 11.71 | 11.74 | 5,535,298 | -0.45(-3.69%) |
Apr 06, 2021 | 11.51 | 12.55 | 11.32 | 12.19 | 7,112,485 | +0.62(+5.36%) |
Apr 05, 2021 | 12.38 | 12.42 | 11.27 | 11.57 | 7,652,814 | -0.48(-3.98%) |
Apr 01, 2021 | 12.57 | 12.65 | 11.86 | 12.05 | 8,028,000 | +0.28(+2.38%) |
Mar 31, 2021 | 11.74 | 12.16 | 11.50 | 11.77 | 6,133,199 | +0.19(+1.64%) |
Mar 30, 2021 | 11.23 | 11.60 | 10.80 | 11.58 | 8,602,737 | +0.24(+2.12%) |
Mar 29, 2021 | 11.86 | 11.87 | 11.04 | 11.34 | 7,368,289 | -0.53(-4.47%) |
Mar 26, 2021 | 12.48 | 12.48 | 11.45 | 11.87 | 6,339,100 | -0.43(-3.50%) |
Mar 25, 2021 | 11.03 | 12.38 | 10.89 | 12.30 | 9,985,627 | +0.92(+8.08%) |
Mar 24, 2021 | 12.72 | 12.75 | 11.33 | 11.38 | 11,489,752 | -1.21(-9.61%) |
Mar 23, 2021 | 13.30 | 13.47 | 12.37 | 12.59 | 9,068,757 | -0.74(-5.55%) |
Mar 22, 2021 | 13.44 | 13.84 | 13.17 | 13.33 | 7,290,649 | +0.03(+0.23%) |
Mar 19, 2021 | 12.98 | 13.56 | 12.60 | 13.30 | 12,562,800 | +0.29(+2.23%) |
Mar 18, 2021 | 13.85 | 14.08 | 12.82 | 13.01 | 26,587,106 | -2.08(-13.78%) |
Mar 17, 2021 | 14.77 | 15.23 | 14.29 | 15.09 | 14,040,553 | -0.13(-0.85%) |
Mar 16, 2021 | 15.90 | 16.02 | 14.78 | 15.22 | 11,607,616 | -1.00(-6.17%) |
Mar 15, 2021 | 15.32 | 16.38 | 14.94 | 16.22 | 16,434,574 | +1.44(+9.74%) |
Mar 12, 2021 | 14.00 | 15.54 | 13.64 | 14.78 | 50,813,000 | -2.93(-16.54%) |
Mar 11, 2021 | 17.43 | 17.98 | 17.00 | 17.71 | 6,554,994 | +0.71(+4.18%) |
Mar 10, 2021 | 18.50 | 18.50 | 16.25 | 17.00 | 7,023,991 | -0.30(-1.73%) |
Mar 09, 2021 | 17.09 | 17.75 | 16.63 | 17.30 | 6,363,544 | +1.04(+6.40%) |
Mar 08, 2021 | 16.67 | 18.04 | 16.11 | 16.26 | 6,415,989 | -0.51(-3.04%) |
Mar 05, 2021 | 18.07 | 18.09 | 14.90 | 16.77 | 10,070,100 | -1.02(-5.73%) |
Mar 04, 2021 | 19.00 | 19.07 | 16.61 | 17.79 | 8,107,079 | -1.24(-6.52%) |
Mar 03, 2021 | 20.70 | 20.87 | 18.77 | 19.03 | 5,003,669 | -1.56(-7.58%) |
Mar 02, 2021 | 21.39 | 21.92 | 20.22 | 20.59 | 5,440,583 | +0.43(+2.13%) |
Mar 01, 2021 | 20.47 | 20.59 | 19.54 | 20.16 | 3,648,963 | +0.82(+4.24%) |
Feb 26, 2021 | 19.64 | 19.99 | 18.35 | 19.34 | 6,120,400 | -0.40(-2.03%) |
Feb 25, 2021 | 20.61 | 21.65 | 19.02 | 19.74 | 7,430,472 | -1.44(-6.80%) |
Feb 24, 2021 | 20.00 | 21.39 | 19.25 | 21.18 | 7,766,775 | +1.49(+7.57%) |
Feb 23, 2021 | 21.44 | 21.45 | 18.61 | 19.69 | 17,165,264 | -3.05(-13.41%) |
Feb 22, 2021 | 24.51 | 24.96 | 22.50 | 22.74 | 5,715,707 | -2.02(-8.16%) |
Feb 19, 2021 | 24.59 | 25.68 | 24.23 | 24.76 | 5,584,400 | +0.21(+0.86%) |
Feb 18, 2021 | 24.55 | 25.20 | 24.05 | 24.55 | 5,023,092 | -0.19(-0.77%) |
Feb 17, 2021 | 25.42 | 25.50 | 23.63 | 24.74 | 6,639,067 | -0.37(-1.47%) |
Feb 16, 2021 | 27.00 | 27.40 | 24.71 | 25.11 | 9,699,986 | -1.80(-6.69%) |
Feb 12, 2021 | 28.16 | 28.69 | 26.50 | 26.91 | 14,605,700 | -3.84(-12.49%) |
Feb 11, 2021 | 29.50 | 31.57 | 28.67 | 30.75 | 10,778,157 | +1.24(+4.20%) |
Feb 10, 2021 | 27.77 | 30.86 | 27.35 | 29.51 | 15,179,483 | +1.88(+6.80%) |
Feb 09, 2021 | 27.42 | 27.73 | 26.35 | 27.63 | 4,834,210 | +0.23(+0.84%) |
Feb 08, 2021 | 27.06 | 27.88 | 26.53 | 27.40 | 4,330,082 | +0.63(+2.35%) |
Feb 05, 2021 | 28.20 | 28.37 | 26.20 | 26.77 | 5,550,500 | -0.64(-2.33%) |
Feb 04, 2021 | 27.75 | 28.45 | 26.60 | 27.41 | 6,227,597 | +0.16(+0.59%) |
Feb 03, 2021 | 25.05 | 27.65 | 24.58 | 27.25 | 9,125,515 | +2.49(+10.06%) |
Feb 02, 2021 | 26.25 | 26.26 | 24.12 | 24.76 | 5,711,859 | -0.74(-2.90%) |
Feb 01, 2021 | 25.41 | 25.87 | 24.67 | 25.50 | 4,567,963 | +0.32(+1.27%) |
Jan 29, 2021 | 25.64 | 26.98 | 24.54 | 25.18 | 6,242,600 | -0.14(-0.55%) |
Jan 28, 2021 | 26.85 | 27.33 | 23.93 | 25.32 | 7,244,432 | -0.74(-2.84%) |
Jan 27, 2021 | 25.94 | 30.74 | 25.40 | 26.06 | 16,686,541 | -0.39(-1.47%) |
Jan 26, 2021 | 25.09 | 27.93 | 24.61 | 26.45 | 22,199,728 | +3.24(+13.96%) |
Jan 25, 2021 | 23.85 | 24.63 | 22.50 | 23.21 | 7,868,241 | -0.45(-1.90%) |
Jan 22, 2021 | 23.31 | 24.94 | 23.07 | 23.66 | 4,989,300 | -0.35(-1.46%) |
Jan 21, 2021 | 23.39 | 24.22 | 22.65 | 24.01 | 5,833,728 | +0.74(+3.18%) |
Jan 20, 2021 | 24.30 | 24.69 | 23.20 | 23.27 | 5,564,005 | -0.96(-3.96%) |
Jan 19, 2021 | 24.74 | 24.98 | 23.30 | 24.23 | 5,318,889 | +0.00(+0.00%) |
Jan 15, 2021 | 25.21 | 25.87 | 23.88 | 24.23 | 6,818,900 | -1.03(-4.08%) |
Jan 14, 2021 | 26.44 | 26.48 | 25.11 | 25.26 | 6,783,428 | -0.56(-2.17%) |
Jan 13, 2021 | 26.66 | 28.40 | 25.70 | 25.82 | 15,258,454 | +0.37(+1.45%) |
Jan 12, 2021 | 26.35 | 27.75 | 24.81 | 25.45 | 17,837,904 | -1.66(-6.12%) |
Jan 11, 2021 | 22.43 | 28.70 | 21.75 | 27.11 | 40,752,760 | +5.13(+23.34%) |
Jan 08, 2021 | 23.31 | 23.86 | 21.16 | 21.98 | 14,768,000 | -1.31(-5.62%) |
Jan 07, 2021 | 22.39 | 23.48 | 22.12 | 23.29 | 13,426,952 | +1.71(+7.92%) |
Jan 06, 2021 | 21.07 | 21.90 | 20.66 | 21.58 | 10,645,166 | +1.03(+5.01%) |
Jan 05, 2021 | 19.96 | 20.89 | 19.90 | 20.55 | 5,855,152 | +0.17(+0.83%) |
Jan 04, 2021 | 20.34 | 20.44 | 19.25 | 20.38 | 5,450,590 | +0.32(+1.60%) |
Dec 31, 2020 | 20.06 | 20.06 | 20.06 | 8,175,116 | -1.46(-6.78%) | |
Dec 30, 2020 | 21.10 | 22.36 | 21.02 | 21.52 | 8,175,116 | +0.18(+0.84%) |
Dec 29, 2020 | 21.80 | 22.20 | 20.26 | 21.34 | 7,031,352 | -0.64(-2.91%) |
Dec 28, 2020 | 22.77 | 23.31 | 21.25 | 21.98 | 16,398,927 | +0.24(+1.10%) |
Dec 24, 2020 | 23.39 | 23.60 | 21.31 | 21.74 | 10,092,200 | -0.87(-3.85%) |
Dec 23, 2020 | 21.79 | 24.17 | 21.00 | 22.61 | 24,292,452 | +2.09(+10.19%) |
Dec 22, 2020 | 19.75 | 21.17 | 19.72 | 20.52 | 13,518,272 | +1.17(+6.05%) |
Dec 21, 2020 | 18.51 | 19.45 | 18.21 | 19.35 | 9,241,981 | +0.63(+3.37%) |
Dec 18, 2020 | 19.24 | 19.48 | 18.68 | 18.72 | 15,109,700 | -0.50(-2.60%) |
Dec 17, 2020 | 19.35 | 19.80 | 18.86 | 19.22 | 9,327,768 | -0.14(-0.72%) |
Dec 16, 2020 | 20.71 | 21.00 | 19.03 | 19.36 | 11,523,156 | -1.35(-6.52%) |
Dec 15, 2020 | 19.90 | 20.85 | 19.22 | 20.71 | 11,224,550 | +1.71(+9.00%) |
Dec 14, 2020 | 20.00 | 20.30 | 18.96 | 19.00 | 7,229,662 | -0.58(-2.96%) |
Dec 11, 2020 | 20.37 | 21.75 | 19.40 | 19.58 | 20,829,400 | +1.41(+7.76%) |
Dec 10, 2020 | 18.25 | 19.20 | 18.05 | 18.17 | 6,715,802 | -1.03(-5.36%) |
Dec 09, 2020 | 19.72 | 20.62 | 19.00 | 19.20 | 6,348,863 | -0.17(-0.88%) |
Dec 08, 2020 | 20.82 | 20.90 | 19.25 | 19.37 | 8,996,065 | -0.71(-3.54%) |
Dec 07, 2020 | 21.84 | 21.90 | 20.02 | 20.08 | 12,402,132 | -3.39(-14.44%) |
Dec 04, 2020 | 22.72 | 24.27 | 22.00 | 23.47 | 3,703,100 | +0.48(+2.09%) |
Dec 03, 2020 | 23.00 | 23.79 | 22.70 | 22.99 | 3,341,144 | +0.91(+4.12%) |
Dec 02, 2020 | 20.75 | 22.70 | 20.00 | 22.08 | 5,627,919 | -1.33(-5.68%) |
Dec 01, 2020 | 24.95 | 25.37 | 23.20 | 23.41 | 3,941,851 | -1.19(-4.84%) |
Nov 30, 2020 | 25.89 | 25.90 | 23.13 | 24.60 | 5,178,985 | -1.90(-7.17%) |
Nov 27, 2020 | 27.00 | 27.15 | 25.96 | 26.50 | 3,047,000 | -0.62(-2.29%) |
Nov 25, 2020 | 26.13 | 28.37 | 25.85 | 27.12 | 4,244,300 | -0.25(-0.91%) |
Nov 24, 2020 | 30.08 | 30.75 | 26.14 | 27.37 | 7,740,632 | -1.23(-4.30%) |
Nov 23, 2020 | 27.37 | 29.41 | 27.00 | 28.60 | 7,362,092 | +2.14(+8.09%) |
Nov 20, 2020 | 25.88 | 27.30 | 25.58 | 26.46 | 6,534,000 | +1.02(+4.01%) |
Nov 19, 2020 | 27.97 | 29.42 | 25.00 | 25.44 | 11,818,428 | -2.06(-7.49%) |
Nov 18, 2020 | 26.50 | 29.70 | 25.98 | 27.50 | 18,250,984 | +2.80(+11.34%) |
Nov 17, 2020 | 22.82 | 25.76 | 22.25 | 24.70 | 13,091,927 | +2.15(+9.53%) |
Nov 16, 2020 | 18.89 | 22.75 | 18.65 | 22.55 | 9,033,163 | +4.65(+25.98%) |
Nov 13, 2020 | 17.20 | 18.19 | 16.85 | 17.90 | 3,281,000 | +1.20(+7.19%) |
Nov 12, 2020 | 17.00 | 17.30 | 16.63 | 16.70 | 2,856,693 | -0.64(-3.69%) |
Nov 11, 2020 | 16.82 | 17.45 | 16.41 | 17.34 | 1,522,708 | +0.58(+3.46%) |
Nov 10, 2020 | 17.66 | 17.70 | 16.05 | 16.76 | 2,563,342 | -1.10(-6.16%) |
Nov 09, 2020 | 18.59 | 18.95 | 17.29 | 17.86 | 3,451,373 | -0.03(-0.17%) |
Nov 06, 2020 | 17.91 | 18.50 | 16.90 | 17.89 | 2,782,000 | -0.21(-1.16%) |
Nov 05, 2020 | 17.77 | 18.50 | 17.20 | 18.10 | 4,249,045 | +1.25(+7.42%) |
Nov 04, 2020 | 17.25 | 18.85 | 16.55 | 16.85 | 9,334,275 | +0.86(+5.38%) |
Nov 03, 2020 | 13.61 | 17.70 | 13.55 | 15.99 | 12,208,908 | +2.92(+22.34%) |