Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 6.320 | 6.583 | 6.110 | 6.240 | 16,469,817 | -0.14(-2.19%) |
Nov 29, 2021 | 6.470 | 6.570 | 6.290 | 6.380 | 5,721,577 | +0.02(+0.26%) |
Nov 26, 2021 | 6.400 | 6.540 | 6.210 | 6.364 | 8,287,637 | -0.43(-6.28%) |
Nov 24, 2021 | 6.610 | 6.860 | 6.480 | 6.790 | 10,074,353 | +0.15(+2.26%) |
Nov 23, 2021 | 6.650 | 6.787 | 6.450 | 6.640 | 9,354,192 | -0.01(-0.15%) |
Nov 22, 2021 | 6.880 | 6.940 | 6.510 | 6.650 | 14,496,319 | -0.25(-3.62%) |
Nov 19, 2021 | 6.980 | 7.190 | 6.900 | 6.900 | 9,877,084 | -0.06(-0.86%) |
Nov 18, 2021 | 6.910 | 6.990 | 6.900 | 6.960 | 10,233,882 | -0.15(-2.11%) |
Nov 17, 2021 | 8.170 | 8.220 | 7.000 | 7.110 | 32,711,052 | -1.48(-17.23%) |
Nov 16, 2021 | 8.780 | 8.860 | 8.350 | 8.590 | 7,563,035 | -0.09(-1.04%) |
Nov 15, 2021 | 9.110 | 9.140 | 8.555 | 8.680 | 5,988,845 | -0.41(-4.51%) |
Nov 12, 2021 | 8.800 | 9.150 | 8.730 | 9.090 | 6,649,999 | +0.10(+1.11%) |
Nov 11, 2021 | 8.530 | 9.180 | 8.520 | 8.990 | 8,464,389 | +0.74(+8.97%) |
Nov 10, 2021 | 8.330 | 8.210 | 8.250 | 10,400,055 | +0.05(+0.61%) | |
Nov 09, 2021 | 8.100 | 8.539 | 8.090 | 8.200 | 6,723,726 | +0.09(+1.11%) |
Nov 08, 2021 | 8.200 | 8.290 | 8.010 | 8.110 | 5,907,089 | +0.00(+0.00%) |
Nov 05, 2021 | 8.220 | 8.290 | 7.960 | 8.110 | 7,154,573 | -0.15(-1.82%) |
Nov 04, 2021 | 8.480 | 8.670 | 8.210 | 8.260 | 5,907,912 | -0.24(-2.82%) |
Nov 03, 2021 | 8.640 | 8.640 | 8.425 | 8.500 | 4,239,178 | +0.00(+0.00%) |
Nov 02, 2021 | 8.710 | 8.720 | 8.385 | 8.500 | 5,782,229 | -0.58(-6.39%) |
Nov 01, 2021 | 8.300 | 9.180 | 8.830 | 9.080 | 7,693,395 | +0.80(+9.66%) |
Oct 29, 2021 | 8.750 | 8.140 | 8.280 | 8,977,752 | -0.47(-5.37%) | |
Oct 28, 2021 | 8.580 | 8.820 | 8.750 | 4,809,731 | +0.03(+0.34%) | |
Oct 27, 2021 | 8.800 | 8.900 | 8.550 | 8.720 | 4,991,358 | -0.12(-1.36%) |
Oct 26, 2021 | 9.360 | 8.840 | 6,564,504 | -0.59(-6.26%) | ||
Oct 25, 2021 | 9.710 | 9.714 | 9.271 | 9.430 | 5,270,786 | -0.16(-1.67%) |
Oct 22, 2021 | 9.840 | 9.455 | 9.590 | 8,997,893 | -0.16(-1.64%) | |
Oct 21, 2021 | 9.590 | 10.02 | 9.570 | 9.750 | 6,782,583 | -0.02(-0.20%) |
Oct 20, 2021 | 9.660 | 10.07 | 9.500 | 9.770 | 8,511,041 | +0.17(+1.77%) |
Oct 19, 2021 | 8.710 | 9.770 | 8.700 | 9.600 | 20,132,348 | +1.10(+12.94%) |
Oct 18, 2021 | 8.460 | 8.730 | 8.360 | 8.500 | 7,047,225 | -0.12(-1.39%) |
Oct 15, 2021 | 8.860 | 9.010 | 8.540 | 8.620 | 7,721,875 | -0.31(-3.47%) |
Oct 14, 2021 | 9.280 | 9.370 | 8.860 | 8.930 | 8,155,991 | -0.48(-5.10%) |
Oct 13, 2021 | 9.260 | 9.460 | 9.065 | 9.410 | 5,360,731 | +0.18(+1.95%) |
Oct 12, 2021 | 8.930 | 9.230 | 8.850 | 9.230 | 5,009,584 | +0.23(+2.56%) |
Oct 11, 2021 | 9.050 | 9.215 | 8.640 | 9.000 | 8,295,722 | +0.21(+2.39%) |
Oct 08, 2021 | 8.270 | 8.855 | 8.120 | 8.790 | 10,558,542 | +0.62(+7.59%) |
Oct 07, 2021 | 7.800 | 8.377 | 7.720 | 8.170 | 10,050,552 | +0.72(+9.66%) |
Oct 06, 2021 | 7.360 | 7.600 | 7.250 | 7.450 | 5,502,141 | -0.02(-0.27%) |
Oct 05, 2021 | 7.260 | 7.635 | 7.260 | 7.470 | 6,285,555 | +0.21(+2.96%) |
Oct 04, 2021 | 7.660 | 7.655 | 7.220 | 7.255 | 11,107,298 | -0.54(-6.87%) |
Oct 01, 2021 | 7.970 | 8.049 | 7.620 | 7.790 | 5,838,669 | -0.24(-2.99%) |
Sep 30, 2021 | 7.720 | 8.130 | 7.660 | 8.030 | 5,921,440 | +0.30(+3.88%) |
Sep 29, 2021 | 7.960 | 8.065 | 7.720 | 7.730 | 4,038,328 | -0.30(-3.74%) |
Sep 28, 2021 | 8.120 | 8.305 | 7.970 | 8.030 | 5,388,363 | -0.17(-2.07%) |
Sep 27, 2021 | 7.870 | 8.215 | 7.550 | 8.200 | 9,261,423 | +0.25(+3.14%) |
Sep 24, 2021 | 8.280 | 8.350 | 7.810 | 7.950 | 10,127,685 | -0.51(-6.03%) |
Sep 23, 2021 | 8.520 | 8.570 | 8.250 | 8.460 | 4,715,551 | -0.04(-0.47%) |
Sep 22, 2021 | 8.300 | 8.800 | 8.300 | 8.500 | 5,977,238 | +0.24(+2.91%) |
Sep 21, 2021 | 8.410 | 8.455 | 8.210 | 8.260 | 2,958,044 | -0.13(-1.55%) |
Sep 20, 2021 | 8.510 | 8.590 | 8.250 | 8.390 | 7,291,506 | -0.31(-3.56%) |
Sep 17, 2021 | 9.100 | 9.100 | 8.660 | 8.700 | 6,791,395 | -0.22(-2.47%) |
Sep 16, 2021 | 8.760 | 9.025 | 8.620 | 8.920 | 4,700,591 | +0.09(+1.02%) |
Sep 15, 2021 | 8.910 | 8.970 | 8.680 | 8.830 | 6,657,961 | -0.15(-1.67%) |
Sep 14, 2021 | 9.190 | 9.240 | 8.870 | 8.980 | 4,420,127 | -0.28(-3.02%) |
Sep 13, 2021 | 9.490 | 9.568 | 9.080 | 9.260 | 5,399,610 | -0.33(-3.44%) |
Sep 10, 2021 | 9.930 | 10.06 | 9.540 | 9.590 | 3,086,033 | -0.19(-1.94%) |
Sep 09, 2021 | 9.330 | 9.845 | 9.310 | 9.780 | 4,691,235 | +0.17(+1.77%) |
Sep 08, 2021 | 10.17 | 10.18 | 9.480 | 9.610 | 7,506,351 | -0.57(-5.60%) |
Sep 07, 2021 | 10.00 | 10.61 | 9.900 | 10.18 | 9,367,383 | +0.21(+2.11%) |
Sep 03, 2021 | 9.840 | 10.10 | 9.780 | 9.970 | 4,179,654 | +0.05(+0.50%) |
Sep 02, 2021 | 10.07 | 10.20 | 9.730 | 9.920 | 8,649,766 | -0.01(-0.10%) |
Sep 01, 2021 | 9.190 | 10.20 | 9.180 | 9.930 | 14,008,512 | +0.87(+9.60%) |
Aug 31, 2021 | 8.970 | 9.227 | 8.790 | 9.060 | 7,603,983 | +0.37(+4.26%) |
Aug 30, 2021 | 8.540 | 8.750 | 8.290 | 8.690 | 7,937,710 | +0.03(+0.35%) |
Aug 27, 2021 | 9.018 | 9.018 | 8.560 | 8.660 | 11,622,746 | -0.54(-5.87%) |
Aug 26, 2021 | 9.340 | 9.500 | 9.155 | 9.200 | 8,151,182 | -0.22(-2.34%) |
Aug 25, 2021 | 9.330 | 9.550 | 9.120 | 9.420 | 6,981,724 | -0.10(-1.05%) |
Aug 24, 2021 | 9.150 | 9.660 | 9.090 | 9.520 | 13,823,666 | +0.75(+8.55%) |
Aug 23, 2021 | 8.550 | 8.850 | 8.245 | 8.770 | 17,266,202 | +0.44(+5.28%) |
Aug 20, 2021 | 8.200 | 8.680 | 8.190 | 8.330 | 13,382,673 | +0.13(+1.59%) |
Aug 19, 2021 | 8.420 | 8.595 | 8.160 | 8.200 | 12,864,228 | -0.51(-5.86%) |
Aug 18, 2021 | 8.810 | 8.920 | 8.400 | 8.710 | 14,175,340 | -0.04(-0.46%) |
Aug 17, 2021 | 8.660 | 9.045 | 8.450 | 8.750 | 11,781,776 | -0.23(-2.56%) |
Aug 16, 2021 | 9.320 | 9.410 | 8.940 | 8.980 | 10,559,179 | -0.49(-5.17%) |
Aug 13, 2021 | 9.430 | 9.800 | 9.280 | 9.470 | 10,939,591 | +0.00(+0.00%) |
Aug 12, 2021 | 10.30 | 10.32 | 9.120 | 9.470 | 31,522,904 | -0.74(-7.25%) |
Aug 11, 2021 | 10.74 | 10.75 | 10.12 | 10.21 | 10,832,770 | -0.41(-3.86%) |
Aug 10, 2021 | 11.00 | 11.22 | 10.54 | 10.62 | 7,950,322 | -0.21(-1.94%) |
Aug 09, 2021 | 10.63 | 10.92 | 10.49 | 10.83 | 8,535,019 | +0.25(+2.36%) |
Aug 06, 2021 | 10.87 | 10.98 | 10.52 | 10.58 | 6,683,946 | -0.33(-3.02%) |
Aug 05, 2021 | 11.03 | 11.15 | 10.75 | 10.91 | 8,346,074 | -0.32(-2.85%) |
Aug 04, 2021 | 11.28 | 11.40 | 10.99 | 11.23 | 9,212,327 | +0.02(+0.18%) |
Aug 03, 2021 | 11.20 | 11.25 | 10.82 | 11.21 | 6,125,235 | -0.20(-1.75%) |
Aug 02, 2021 | 11.25 | 11.73 | 11.13 | 11.41 | 8,327,139 | +0.24(+2.15%) |
Jul 30, 2021 | 11.33 | 11.42 | 11.08 | 11.17 | 6,582,611 | -0.17(-1.50%) |
Jul 29, 2021 | 11.95 | 12.00 | 11.16 | 11.34 | 8,401,122 | -0.33(-2.83%) |
Jul 28, 2021 | 11.12 | 11.73 | 11.11 | 11.67 | 10,602,633 | +0.95(+8.86%) |
Jul 27, 2021 | 10.56 | 11.15 | 10.33 | 10.72 | 13,246,210 | -0.20(-1.83%) |
Jul 26, 2021 | 10.75 | 11.62 | 10.44 | 10.92 | 11,816,426 | -0.40(-3.53%) |
Jul 23, 2021 | 11.83 | 11.92 | 11.21 | 11.32 | 14,004,783 | -0.81(-6.68%) |
Jul 22, 2021 | 12.44 | 12.47 | 12.01 | 12.13 | 4,708,478 | -0.26(-2.10%) |
Jul 21, 2021 | 12.44 | 12.62 | 12.23 | 12.39 | 7,803,213 | +0.02(+0.16%) |
Jul 20, 2021 | 12.31 | 12.45 | 11.97 | 12.37 | 3,708,867 | +0.08(+0.65%) |
Jul 19, 2021 | 12.04 | 12.38 | 11.90 | 12.29 | 7,509,123 | -0.02(-0.16%) |
Jul 16, 2021 | 12.73 | 12.79 | 12.18 | 12.31 | 7,871,010 | -0.42(-3.30%) |
Jul 15, 2021 | 12.52 | 12.91 | 12.32 | 12.73 | 5,593,311 | +0.18(+1.43%) |
Jul 14, 2021 | 13.19 | 13.33 | 12.49 | 12.55 | 9,233,807 | -0.60(-4.56%) |
Jul 13, 2021 | 13.38 | 13.72 | 13.06 | 13.15 | 8,773,713 | +0.02(+0.15%) |
Jul 12, 2021 | 13.20 | 13.22 | 12.76 | 13.13 | 6,266,252 | -0.06(-0.45%) |
Jul 09, 2021 | 13.29 | 13.29 | 12.80 | 13.19 | 8,091,780 | +0.23(+1.77%) |
Jul 08, 2021 | 13.05 | 13.26 | 12.80 | 12.96 | 11,743,041 | -0.53(-3.93%) |
Jul 07, 2021 | 14.51 | 14.59 | 13.39 | 13.49 | 9,261,803 | -0.91(-6.32%) |
Jul 06, 2021 | 14.69 | 14.82 | 14.11 | 14.40 | 9,984,524 | -0.57(-3.81%) |
Jul 02, 2021 | 15.03 | 15.16 | 14.84 | 14.97 | 4,363,509 | -0.16(-1.06%) |
Jul 01, 2021 | 15.68 | 15.69 | 15.07 | 15.13 | 5,351,231 | -0.45(-2.89%) |
Jun 30, 2021 | 15.73 | 15.90 | 15.56 | 15.58 | 3,017,017 | -0.16(-1.02%) |
Jun 29, 2021 | 15.77 | 15.88 | 15.34 | 15.74 | 4,349,233 | +0.05(+0.32%) |
Jun 28, 2021 | 15.90 | 16.12 | 15.61 | 15.69 | 5,897,503 | -0.20(-1.26%) |
Jun 25, 2021 | 15.65 | 15.93 | 15.42 | 15.89 | 9,312,223 | +0.29(+1.86%) |
Jun 24, 2021 | 15.19 | 15.64 | 15.13 | 15.60 | 6,049,521 | +0.53(+3.52%) |
Jun 23, 2021 | 14.84 | 15.17 | 14.75 | 15.07 | 5,673,929 | +0.27(+1.82%) |
Jun 22, 2021 | 14.44 | 14.84 | 14.28 | 14.80 | 4,875,568 | +0.37(+2.56%) |
Jun 21, 2021 | 14.61 | 14.66 | 14.20 | 14.43 | 9,484,683 | -0.18(-1.23%) |
Jun 18, 2021 | 14.76 | 14.94 | 14.51 | 14.61 | 6,713,361 | -0.17(-1.15%) |
Jun 17, 2021 | 15.00 | 15.17 | 14.51 | 14.78 | 7,304,540 | -0.19(-1.27%) |
Jun 16, 2021 | 15.07 | 15.31 | 14.76 | 14.97 | 5,520,036 | +0.12(+0.81%) |
Jun 15, 2021 | 15.61 | 15.71 | 14.81 | 14.85 | 8,189,108 | -0.71(-4.56%) |
Jun 14, 2021 | 14.57 | 15.85 | 14.50 | 15.56 | 13,648,631 | +1.02(+7.02%) |
Jun 11, 2021 | 15.12 | 15.18 | 14.46 | 14.54 | 8,097,075 | -0.44(-2.94%) |
Jun 10, 2021 | 14.95 | 15.24 | 14.79 | 14.98 | 7,939,661 | +0.10(+0.67%) |
Jun 09, 2021 | 14.45 | 15.20 | 14.41 | 14.88 | 14,008,185 | +0.66(+4.64%) |
Jun 08, 2021 | 14.24 | 14.38 | 14.03 | 14.22 | 4,470,248 | +0.08(+0.57%) |
Jun 07, 2021 | 14.31 | 14.40 | 13.92 | 14.14 | 10,482,238 | -0.33(-2.28%) |
Jun 04, 2021 | 13.91 | 14.60 | 13.73 | 14.47 | 14,488,900 | +0.72(+5.24%) |
Jun 03, 2021 | 14.24 | 14.63 | 13.69 | 13.75 | 10,570,343 | -0.67(-4.65%) |
Jun 02, 2021 | 14.57 | 14.91 | 14.19 | 14.42 | 9,977,383 | -0.36(-2.44%) |
Jun 01, 2021 | 14.61 | 14.82 | 14.33 | 14.78 | 8,746,663 | +0.52(+3.65%) |
May 28, 2021 | 14.38 | 14.83 | 14.22 | 14.26 | 9,345,420 | -0.27(-1.86%) |
May 27, 2021 | 13.97 | 14.57 | 13.76 | 14.53 | 10,358,228 | +0.61(+4.38%) |
May 26, 2021 | 13.99 | 14.15 | 13.82 | 13.92 | 7,810,422 | -0.04(-0.29%) |
May 25, 2021 | 13.74 | 14.26 | 13.73 | 13.96 | 10,156,386 | +0.33(+2.42%) |
May 24, 2021 | 14.19 | 14.19 | 13.63 | 13.63 | 8,144,113 | -0.30(-2.15%) |
May 21, 2021 | 14.05 | 14.18 | 13.83 | 13.93 | 8,809,631 | -0.02(-0.14%) |
May 20, 2021 | 13.60 | 14.07 | 13.46 | 13.95 | 17,244,848 | +0.57(+4.26%) |
May 19, 2021 | 13.75 | 14.33 | 13.21 | 13.38 | 19,383,234 | -0.57(-4.09%) |
May 18, 2021 | 13.50 | 14.37 | 13.10 | 13.95 | 24,611,682 | +1.30(+10.28%) |
May 17, 2021 | 12.91 | 12.96 | 12.40 | 12.65 | 12,572,984 | -0.19(-1.48%) |
May 14, 2021 | 12.53 | 12.96 | 12.33 | 12.84 | 14,446,250 | +0.52(+4.22%) |
May 13, 2021 | 13.20 | 13.36 | 12.14 | 12.32 | 21,540,446 | -0.84(-6.38%) |
May 12, 2021 | 13.27 | 13.65 | 13.08 | 13.16 | 12,918,597 | -0.11(-0.83%) |
May 11, 2021 | 12.65 | 13.45 | 12.56 | 13.27 | 11,834,504 | +0.11(+0.84%) |
May 10, 2021 | 13.63 | 13.66 | 13.02 | 13.16 | 27,136,384 | -0.58(-4.22%) |
May 07, 2021 | 14.07 | 14.35 | 13.66 | 13.74 | 11,046,260 | -0.37(-2.62%) |
May 06, 2021 | 14.32 | 14.39 | 13.66 | 14.11 | 12,638,020 | -0.10(-0.70%) |
May 05, 2021 | 14.73 | 14.76 | 14.18 | 14.21 | 10,584,659 | -0.40(-2.74%) |
May 04, 2021 | 14.90 | 15.25 | 14.54 | 14.61 | 21,682,720 | -0.45(-2.99%) |
May 03, 2021 | 14.82 | 15.44 | 14.79 | 15.06 | 13,357,842 | +0.35(+2.38%) |
Apr 30, 2021 | 14.98 | 15.22 | 14.65 | 14.71 | 11,242,900 | -0.37(-2.45%) |
Apr 29, 2021 | 15.64 | 15.64 | 14.90 | 15.08 | 14,925,496 | -0.39(-2.52%) |
Apr 28, 2021 | 15.94 | 16.08 | 15.44 | 15.47 | 13,726,894 | -0.39(-2.46%) |
Apr 27, 2021 | 15.95 | 16.22 | 15.78 | 15.86 | 9,223,583 | +0.13(+0.83%) |
Apr 26, 2021 | 15.75 | 15.85 | 15.36 | 15.73 | 17,814,530 | +0.13(+0.83%) |
Apr 23, 2021 | 15.51 | 15.75 | 15.27 | 15.60 | 11,486,800 | +0.17(+1.10%) |
Apr 22, 2021 | 15.52 | 15.70 | 15.15 | 15.43 | 15,897,030 | +0.17(+1.11%) |
Apr 21, 2021 | 14.17 | 15.34 | 14.09 | 15.26 | 25,688,340 | +1.11(+7.84%) |
Apr 20, 2021 | 14.97 | 15.00 | 14.09 | 14.15 | 27,366,150 | -0.85(-5.67%) |
Apr 19, 2021 | 15.38 | 15.38 | 14.91 | 15.00 | 16,117,283 | -0.22(-1.45%) |
Apr 16, 2021 | 15.37 | 15.47 | 14.70 | 15.22 | 29,929,800 | +0.05(+0.33%) |
Apr 15, 2021 | 15.60 | 15.90 | 15.08 | 15.17 | 27,774,868 | -0.18(-1.17%) |
Apr 14, 2021 | 16.10 | 16.40 | 15.30 | 15.35 | 63,932,220 | -1.31(-7.86%) |
Apr 13, 2021 | 16.38 | 16.83 | 16.20 | 16.66 | 10,504,991 | +0.50(+3.09%) |
Apr 12, 2021 | 16.89 | 17.02 | 16.12 | 16.16 | 16,326,761 | -0.64(-3.81%) |
Apr 09, 2021 | 17.29 | 17.29 | 16.64 | 16.80 | 18,939,900 | -0.44(-2.55%) |
Apr 08, 2021 | 18.00 | 18.09 | 17.15 | 17.24 | 16,495,824 | -0.36(-2.05%) |
Apr 07, 2021 | 18.68 | 18.95 | 17.43 | 17.60 | 16,954,732 | -1.08(-5.78%) |
Apr 06, 2021 | 17.25 | 19.00 | 17.21 | 18.68 | 31,798,716 | +1.69(+9.95%) |
Apr 05, 2021 | 17.00 | 17.33 | 16.57 | 16.99 | 21,883,196 | +0.35(+2.10%) |
Apr 01, 2021 | 17.03 | 17.36 | 16.61 | 16.64 | 24,228,702 | +0.02(+0.12%) |
Mar 31, 2021 | 17.80 | 17.98 | 16.42 | 16.62 | 35,202,536 | -0.59(-3.43%) |
Mar 30, 2021 | 17.10 | 18.10 | 16.70 | 17.21 | 55,358,016 | +0.66(+3.99%) |
Mar 29, 2021 | 17.92 | 18.49 | 16.00 | 16.55 | 137,861,888 | -0.88(-5.05%) |
Mar 26, 2021 | 19.72 | 21.68 | 14.60 | 17.43 | 140,136,304 | -2.65(-13.20%) |
Mar 25, 2021 | 22.86 | 23.44 | 19.15 | 20.08 | 26,497,060 | -3.09(-13.34%) |
Mar 24, 2021 | 28.90 | 28.91 | 22.19 | 23.17 | 36,964,348 | -5.74(-19.85%) |
Mar 23, 2021 | 27.60 | 28.97 | 27.27 | 28.91 | 13,048,735 | +0.87(+3.10%) |
Mar 22, 2021 | 27.94 | 28.06 | 27.40 | 28.04 | 4,580,812 | +0.27(+0.97%) |
Mar 19, 2021 | 26.76 | 27.96 | 26.57 | 27.77 | 9,291,300 | +1.14(+4.28%) |
Mar 18, 2021 | 25.85 | 26.68 | 25.44 | 26.63 | 7,263,412 | +0.60(+2.31%) |
Mar 17, 2021 | 24.40 | 26.19 | 23.96 | 26.03 | 9,923,690 | +0.53(+2.08%) |
Mar 16, 2021 | 25.25 | 25.60 | 25.07 | 25.50 | 4,404,446 | +0.36(+1.43%) |
Mar 15, 2021 | 26.43 | 26.50 | 24.86 | 25.14 | 14,066,608 | -1.30(-4.92%) |
Mar 12, 2021 | 27.10 | 27.29 | 26.29 | 26.44 | 8,683,300 | -1.25(-4.51%) |
Mar 11, 2021 | 27.98 | 28.22 | 27.37 | 27.69 | 13,417,069 | -0.14(-0.50%) |
Mar 10, 2021 | 26.83 | 27.85 | 26.65 | 27.83 | 14,381,452 | +0.74(+2.73%) |
Mar 09, 2021 | 25.88 | 27.13 | 25.34 | 27.09 | 12,604,696 | +1.33(+5.16%) |
Mar 08, 2021 | 25.23 | 25.94 | 24.82 | 25.76 | 13,126,136 | -0.31(-1.19%) |
Mar 05, 2021 | 25.19 | 26.11 | 24.98 | 26.07 | 14,991,500 | +0.45(+1.76%) |
Mar 04, 2021 | 25.73 | 26.08 | 24.72 | 25.62 | 23,050,224 | -0.77(-2.92%) |
Mar 03, 2021 | 25.93 | 26.42 | 25.48 | 26.39 | 6,131,235 | +0.46(+1.77%) |
Mar 02, 2021 | 25.22 | 26.00 | 25.21 | 25.93 | 8,210,691 | +0.48(+1.89%) |
Mar 01, 2021 | 25.54 | 25.62 | 24.87 | 25.45 | 5,914,076 | +0.12(+0.47%) |
Feb 26, 2021 | 25.00 | 25.80 | 24.22 | 25.33 | 18,228,900 | +0.07(+0.28%) |
Feb 25, 2021 | 24.67 | 25.30 | 24.29 | 25.26 | 9,127,937 | +0.39(+1.57%) |
Feb 24, 2021 | 24.40 | 24.89 | 23.56 | 24.87 | 9,061,046 | +0.12(+0.48%) |
Feb 23, 2021 | 23.22 | 24.78 | 22.29 | 24.75 | 10,918,745 | +0.87(+3.64%) |
Feb 22, 2021 | 23.43 | 23.99 | 23.28 | 23.88 | 9,147,275 | -0.84(-3.40%) |
Feb 19, 2021 | 25.42 | 25.60 | 24.25 | 24.72 | 8,835,300 | -0.89(-3.48%) |
Feb 18, 2021 | 22.15 | 25.64 | 22.15 | 25.61 | 16,905,738 | +0.63(+2.52%) |
Feb 17, 2021 | 24.56 | 25.01 | 24.12 | 24.98 | 9,901,423 | -0.13(-0.52%) |
Feb 16, 2021 | 26.51 | 26.89 | 24.51 | 25.11 | 27,593,556 | -1.35(-5.10%) |
Feb 12, 2021 | 26.18 | 26.82 | 25.90 | 26.46 | 9,625,600 | +0.14(+0.53%) |
Feb 11, 2021 | 25.15 | 26.76 | 25.10 | 26.32 | 10,670,430 | +1.18(+4.69%) |
Feb 10, 2021 | 25.17 | 25.82 | 24.49 | 25.14 | 15,368,200 | +0.14(+0.56%) |
Feb 09, 2021 | 23.61 | 25.15 | 23.45 | 25.00 | 9,725,881 | +1.45(+6.16%) |
Feb 08, 2021 | 23.22 | 23.59 | 22.92 | 23.55 | 4,743,193 | +0.34(+1.46%) |
Feb 05, 2021 | 23.41 | 23.46 | 22.75 | 23.21 | 7,112,300 | +0.01(+0.04%) |
Feb 04, 2021 | 23.40 | 23.57 | 22.98 | 23.20 | 12,127,189 | +0.38(+1.67%) |
Feb 03, 2021 | 22.22 | 23.12 | 22.10 | 22.82 | 14,025,061 | +0.60(+2.70%) |
Feb 02, 2021 | 22.00 | 22.56 | 21.61 | 22.22 | 9,221,890 | +0.33(+1.51%) |
Feb 01, 2021 | 21.91 | 22.34 | 21.72 | 21.89 | 4,383,354 | +0.04(+0.18%) |
Jan 29, 2021 | 21.68 | 22.55 | 21.54 | 21.85 | 7,518,900 | -0.08(-0.36%) |
Jan 28, 2021 | 21.92 | 22.04 | 21.20 | 21.93 | 19,865,334 | +0.13(+0.60%) |
Jan 27, 2021 | 20.48 | 22.82 | 20.41 | 21.80 | 21,592,864 | +0.91(+4.36%) |
Jan 26, 2021 | 20.83 | 21.04 | 20.28 | 20.89 | 5,894,237 | +0.09(+0.43%) |
Jan 25, 2021 | 20.98 | 21.60 | 20.72 | 20.80 | 5,988,959 | +0.18(+0.87%) |
Jan 22, 2021 | 20.52 | 20.81 | 20.02 | 20.62 | 8,660,500 | -0.24(-1.15%) |
Jan 21, 2021 | 20.91 | 21.06 | 20.43 | 20.86 | 9,842,423 | -0.28(-1.32%) |
Jan 20, 2021 | 19.51 | 21.35 | 19.51 | 21.14 | 19,478,536 | +1.65(+8.47%) |
Jan 19, 2021 | 19.46 | 19.88 | 19.33 | 19.49 | 7,319,275 | -0.27(-1.37%) |
Jan 15, 2021 | 19.90 | 20.00 | 19.48 | 19.76 | 5,603,000 | -0.09(-0.45%) |
Jan 14, 2021 | 19.48 | 20.02 | 19.34 | 19.85 | 6,393,696 | +0.54(+2.80%) |
Jan 13, 2021 | 19.21 | 19.65 | 18.87 | 19.31 | 10,885,772 | -0.16(-0.82%) |
Jan 12, 2021 | 19.51 | 19.65 | 18.83 | 19.47 | 13,040,574 | -0.54(-2.70%) |
Jan 11, 2021 | 19.53 | 20.09 | 19.08 | 20.01 | 15,413,053 | +0.40(+2.04%) |
Jan 08, 2021 | 19.16 | 19.64 | 18.74 | 19.61 | 9,291,800 | +0.79(+4.20%) |
Jan 07, 2021 | 18.61 | 18.90 | 18.46 | 18.82 | 8,235,119 | +0.21(+1.13%) |
Jan 06, 2021 | 18.49 | 19.07 | 18.40 | 18.61 | 10,364,554 | -0.03(-0.16%) |
Jan 05, 2021 | 18.29 | 18.66 | 17.93 | 18.64 | 11,890,850 | +0.60(+3.33%) |
Jan 04, 2021 | 17.60 | 18.24 | 17.51 | 18.04 | 10,481,893 | +0.56(+3.20%) |
Dec 31, 2020 | 17.48 | 17.48 | 17.48 | 8,674,089 | -0.06(-0.34%) | |
Dec 30, 2020 | 17.55 | 17.74 | 17.20 | 17.54 | 8,674,089 | -0.01(-0.06%) |
Dec 29, 2020 | 17.20 | 17.58 | 17.00 | 17.55 | 8,658,330 | +0.47(+2.75%) |
Dec 28, 2020 | 17.45 | 17.51 | 16.79 | 17.08 | 15,237,770 | -0.36(-2.06%) |
Dec 24, 2020 | 16.84 | 17.50 | 16.56 | 17.44 | 9,152,400 | +0.33(+1.93%) |
Dec 23, 2020 | 17.06 | 17.14 | 16.78 | 17.11 | 8,701,304 | +0.14(+0.82%) |
Dec 22, 2020 | 17.21 | 17.24 | 16.66 | 16.97 | 10,622,855 | -0.04(-0.24%) |
Dec 21, 2020 | 17.13 | 17.13 | 16.69 | 17.01 | 26,030,580 | -0.22(-1.28%) |
Dec 18, 2020 | 17.54 | 17.75 | 17.10 | 17.23 | 19,769,000 | -0.13(-0.75%) |
Dec 17, 2020 | 17.76 | 18.25 | 17.00 | 17.36 | 55,903,380 | -0.74(-4.09%) |
Dec 16, 2020 | 20.39 | 20.41 | 18.09 | 18.10 | 51,812,168 | -4.21(-18.87%) |
Dec 15, 2020 | 22.65 | 22.75 | 22.09 | 22.31 | 4,434,887 | -0.29(-1.28%) |
Dec 14, 2020 | 22.49 | 22.61 | 22.04 | 22.60 | 4,578,038 | +0.05(+0.22%) |
Dec 11, 2020 | 21.83 | 22.66 | 21.44 | 22.55 | 12,771,900 | +0.77(+3.54%) |
Dec 10, 2020 | 21.41 | 21.83 | 21.25 | 21.78 | 5,562,266 | +0.22(+1.02%) |
Dec 09, 2020 | 21.83 | 21.94 | 21.47 | 21.56 | 3,090,692 | -0.14(-0.65%) |
Dec 08, 2020 | 22.01 | 22.30 | 21.33 | 21.70 | 5,746,442 | -0.25(-1.14%) |
Dec 07, 2020 | 22.92 | 23.08 | 21.90 | 21.95 | 8,568,855 | -1.08(-4.69%) |
Dec 04, 2020 | 22.91 | 23.05 | 22.63 | 23.03 | 4,122,900 | +0.22(+0.96%) |
Dec 03, 2020 | 22.83 | 23.08 | 22.52 | 22.81 | 6,737,403 | -0.04(-0.18%) |
Dec 02, 2020 | 22.17 | 22.91 | 21.75 | 22.85 | 5,359,593 | +0.25(+1.11%) |