Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.93 | 16.95 | 16.10 | 16.59 | 13,200,849 | -0.61(-3.55%) |
Jun 29, 2021 | 17.54 | 17.95 | 16.43 | 17.20 | 29,032,300 | +0.24(+1.42%) |
Jun 28, 2021 | 15.69 | 18.00 | 15.55 | 16.96 | 46,956,088 | +1.35(+8.65%) |
Jun 25, 2021 | 15.60 | 15.80 | 15.09 | 15.61 | 13,733,811 | +0.12(+0.77%) |
Jun 24, 2021 | 16.21 | 16.41 | 15.17 | 15.49 | 14,782,169 | -0.42(-2.64%) |
Jun 23, 2021 | 14.42 | 16.06 | 14.40 | 15.91 | 25,086,960 | +1.37(+9.42%) |
Jun 22, 2021 | 14.38 | 14.75 | 13.72 | 14.54 | 11,289,465 | +0.00(+0.00%) |
Jun 21, 2021 | 14.95 | 15.09 | 14.01 | 14.54 | 10,165,828 | -0.33(-2.22%) |
Jun 18, 2021 | 14.62 | 15.39 | 14.40 | 14.87 | 23,168,624 | +0.42(+2.91%) |
Jun 17, 2021 | 14.96 | 15.62 | 14.31 | 14.45 | 15,712,215 | -0.45(-3.02%) |
Jun 16, 2021 | 13.90 | 15.93 | 13.58 | 14.90 | 38,353,592 | +0.75(+5.30%) |
Jun 15, 2021 | 15.00 | 15.02 | 13.69 | 14.15 | 16,092,709 | -0.90(-5.98%) |
Jun 14, 2021 | 16.04 | 16.42 | 15.03 | 15.05 | 20,977,680 | -0.48(-3.09%) |
Jun 11, 2021 | 15.51 | 16.16 | 14.61 | 15.53 | 23,247,558 | +0.47(+3.12%) |
Jun 10, 2021 | 16.59 | 16.89 | 15.01 | 15.06 | 25,235,560 | -1.84(-10.89%) |
Jun 09, 2021 | 17.36 | 18.59 | 15.26 | 16.90 | 75,095,672 | +1.32(+8.47%) |
Jun 08, 2021 | 15.11 | 17.44 | 14.60 | 15.58 | 72,517,760 | +1.64(+11.76%) |
Jun 07, 2021 | 13.75 | 14.85 | 13.53 | 13.94 | 37,817,304 | +0.89(+6.82%) |
Jun 04, 2021 | 14.45 | 14.93 | 12.51 | 13.05 | 44,063,884 | -1.72(-11.65%) |
Jun 03, 2021 | 14.39 | 18.33 | 13.10 | 14.77 | 155,808,992 | +3.25(+28.21%) |
Jun 02, 2021 | 9.680 | 11.54 | 9.550 | 11.52 | 33,650,516 | +1.89(+19.63%) |
Jun 01, 2021 | 9.580 | 9.680 | 9.230 | 9.630 | 6,904,825 | +0.26(+2.77%) |
May 28, 2021 | 9.940 | 10.15 | 9.270 | 9.370 | 14,415,594 | -0.25(-2.60%) |
May 27, 2021 | 9.130 | 9.660 | 8.910 | 9.620 | 11,323,248 | +0.49(+5.37%) |
May 26, 2021 | 8.160 | 9.350 | 8.130 | 9.130 | 12,007,330 | +0.99(+12.16%) |
May 25, 2021 | 8.350 | 8.490 | 8.014 | 8.140 | 5,934,754 | -0.17(-2.05%) |
May 24, 2021 | 8.470 | 8.520 | 8.110 | 8.310 | 5,773,637 | -0.15(-1.77%) |
May 21, 2021 | 8.610 | 8.820 | 8.420 | 8.460 | 5,886,384 | -0.12(-1.40%) |
May 20, 2021 | 9.230 | 9.230 | 8.345 | 8.580 | 9,426,563 | -0.41(-4.56%) |
May 19, 2021 | 8.730 | 9.090 | 8.440 | 8.990 | 7,673,316 | -0.01(-0.11%) |
May 18, 2021 | 8.270 | 9.200 | 8.100 | 9.000 | 13,764,546 | +0.75(+9.09%) |
May 17, 2021 | 8.040 | 8.340 | 7.760 | 8.250 | 11,665,797 | +0.15(+1.85%) |
May 14, 2021 | 7.600 | 8.260 | 7.480 | 8.100 | 9,934,219 | +0.62(+8.29%) |
May 13, 2021 | 7.880 | 7.979 | 7.069 | 7.480 | 16,014,747 | -0.21(-2.73%) |
May 12, 2021 | 8.010 | 8.420 | 7.620 | 7.690 | 10,361,668 | -0.55(-6.67%) |
May 11, 2021 | 7.410 | 9.139 | 7.200 | 8.240 | 25,213,222 | +0.04(+0.49%) |
May 10, 2021 | 9.100 | 9.410 | 8.040 | 8.200 | 26,592,100 | -1.44(-14.94%) |
May 07, 2021 | 9.540 | 10.08 | 9.440 | 9.640 | 12,541,571 | +0.03(+0.31%) |
May 06, 2021 | 10.83 | 10.87 | 9.340 | 9.610 | 20,209,984 | -1.37(-12.48%) |
May 05, 2021 | 11.42 | 11.47 | 10.86 | 10.98 | 6,243,635 | -0.22(-1.96%) |
May 04, 2021 | 11.56 | 11.60 | 10.88 | 11.20 | 8,355,518 | -0.51(-4.36%) |
May 03, 2021 | 12.45 | 12.48 | 11.66 | 11.71 | 7,930,831 | -0.68(-5.49%) |
Apr 30, 2021 | 12.33 | 13.02 | 12.27 | 12.39 | 13,479,100 | -0.22(-1.74%) |
Apr 29, 2021 | 13.14 | 13.14 | 12.22 | 12.61 | 6,588,564 | -0.42(-3.22%) |
Apr 28, 2021 | 12.84 | 13.22 | 12.61 | 13.03 | 4,457,073 | +0.03(+0.23%) |
Apr 27, 2021 | 13.23 | 13.42 | 12.76 | 13.00 | 6,535,309 | -0.23(-1.74%) |
Apr 26, 2021 | 12.83 | 13.38 | 12.36 | 13.23 | 8,804,060 | +0.55(+4.34%) |
Apr 23, 2021 | 12.84 | 13.15 | 12.58 | 12.68 | 8,168,500 | +0.00(+0.00%) |
Apr 22, 2021 | 12.57 | 13.35 | 12.43 | 12.68 | 11,268,443 | +0.22(+1.77%) |
Apr 21, 2021 | 12.03 | 12.72 | 11.76 | 12.46 | 11,093,703 | +0.19(+1.55%) |
Apr 20, 2021 | 12.32 | 12.90 | 11.90 | 12.27 | 9,866,186 | -0.33(-2.62%) |
Apr 19, 2021 | 12.66 | 12.80 | 11.77 | 12.60 | 14,936,327 | -0.63(-4.76%) |
Apr 16, 2021 | 12.01 | 13.94 | 11.74 | 13.23 | 34,278,600 | +1.58(+13.56%) |
Apr 15, 2021 | 12.59 | 12.62 | 11.32 | 11.65 | 13,321,394 | -0.94(-7.47%) |
Apr 14, 2021 | 13.04 | 13.15 | 12.49 | 12.59 | 7,281,812 | -0.47(-3.60%) |
Apr 13, 2021 | 12.58 | 13.24 | 12.31 | 13.06 | 8,566,698 | +0.70(+5.66%) |
Apr 12, 2021 | 12.97 | 13.00 | 12.30 | 12.36 | 8,044,901 | -0.71(-5.47%) |
Apr 09, 2021 | 13.27 | 13.43 | 12.91 | 13.07 | 7,269,900 | -0.34(-2.50%) |
Apr 08, 2021 | 13.22 | 13.64 | 12.87 | 13.41 | 8,146,651 | +0.21(+1.59%) |
Apr 07, 2021 | 13.71 | 14.08 | 13.06 | 13.20 | 8,381,919 | -0.61(-4.42%) |
Apr 06, 2021 | 13.27 | 14.03 | 13.03 | 13.81 | 8,331,014 | +0.58(+4.38%) |
Apr 05, 2021 | 14.47 | 14.50 | 13.18 | 13.23 | 9,804,615 | -0.91(-6.44%) |
Apr 01, 2021 | 14.65 | 14.91 | 13.99 | 14.14 | 10,386,700 | +0.37(+2.69%) |
Mar 31, 2021 | 13.90 | 14.07 | 13.39 | 13.77 | 11,352,743 | +0.37(+2.76%) |
Mar 30, 2021 | 12.94 | 13.41 | 12.40 | 13.40 | 8,329,641 | +0.47(+3.63%) |
Mar 29, 2021 | 13.38 | 13.43 | 12.60 | 12.93 | 9,741,798 | -0.52(-3.87%) |
Mar 26, 2021 | 13.73 | 14.30 | 12.87 | 13.45 | 13,502,100 | -0.12(-0.88%) |
Mar 25, 2021 | 12.81 | 14.06 | 12.57 | 13.57 | 11,755,961 | +0.36(+2.73%) |
Mar 24, 2021 | 14.73 | 14.73 | 13.16 | 13.21 | 12,108,742 | -1.33(-9.15%) |
Mar 23, 2021 | 15.63 | 15.76 | 14.32 | 14.54 | 12,259,617 | -1.09(-6.97%) |
Mar 22, 2021 | 16.25 | 16.42 | 15.45 | 15.63 | 7,582,207 | -0.49(-3.04%) |
Mar 19, 2021 | 15.46 | 16.25 | 15.18 | 16.12 | 10,435,900 | +0.72(+4.68%) |
Mar 18, 2021 | 16.48 | 16.57 | 15.21 | 15.40 | 15,313,672 | -1.53(-9.04%) |
Mar 17, 2021 | 16.02 | 17.18 | 15.85 | 16.93 | 9,477,086 | +0.24(+1.44%) |
Mar 16, 2021 | 17.86 | 18.59 | 16.37 | 16.69 | 12,697,888 | -1.14(-6.39%) |
Mar 15, 2021 | 16.67 | 18.05 | 16.38 | 17.83 | 14,285,600 | +0.96(+5.69%) |
Mar 12, 2021 | 16.08 | 17.22 | 15.78 | 16.87 | 20,011,800 | -0.63(-3.60%) |
Mar 11, 2021 | 16.22 | 17.98 | 15.87 | 17.50 | 23,214,822 | +1.56(+9.79%) |
Mar 10, 2021 | 16.65 | 17.03 | 15.44 | 15.94 | 19,724,320 | -0.41(-2.51%) |
Mar 09, 2021 | 15.80 | 17.57 | 15.27 | 16.35 | 29,652,362 | +0.85(+5.48%) |
Mar 08, 2021 | 14.01 | 17.75 | 13.38 | 15.50 | 47,695,204 | +1.77(+12.89%) |
Mar 05, 2021 | 14.41 | 14.50 | 11.87 | 13.73 | 21,955,800 | -0.73(-5.05%) |
Mar 04, 2021 | 14.31 | 14.77 | 13.15 | 14.46 | 25,393,794 | -0.46(-3.08%) |
Mar 03, 2021 | 16.00 | 16.36 | 14.65 | 14.92 | 18,880,796 | -1.21(-7.50%) |
Mar 02, 2021 | 17.03 | 17.30 | 15.60 | 16.13 | 26,922,100 | -1.21(-6.98%) |
Mar 01, 2021 | 15.95 | 17.46 | 15.27 | 17.34 | 53,284,408 | +1.17(+7.24%) |
Feb 26, 2021 | 16.88 | 17.82 | 15.70 | 16.17 | 39,159,500 | -2.70(-14.31%) |
Feb 25, 2021 | 16.21 | 19.70 | 15.00 | 18.87 | 80,728,096 | +3.74(+24.72%) |
Feb 24, 2021 | 14.07 | 16.23 | 13.54 | 15.13 | 97,444,272 | -1.34(-8.14%) |
Feb 23, 2021 | 28.29 | 28.61 | 12.50 | 16.47 | 76,786,240 | -14.87(-47.45%) |
Feb 22, 2021 | 32.40 | 33.22 | 31.04 | 31.34 | 5,987,766 | -1.62(-4.92%) |
Feb 19, 2021 | 32.20 | 34.57 | 31.83 | 32.96 | 9,613,300 | +1.74(+5.57%) |
Feb 18, 2021 | 31.33 | 33.16 | 30.89 | 31.22 | 7,303,002 | -1.21(-3.73%) |
Feb 17, 2021 | 34.28 | 34.40 | 31.23 | 32.43 | 10,795,768 | -1.68(-4.93%) |
Feb 16, 2021 | 36.01 | 36.45 | 33.88 | 34.11 | 10,026,463 | -2.08(-5.75%) |
Feb 12, 2021 | 37.20 | 37.78 | 35.83 | 36.19 | 5,749,100 | -1.27(-3.39%) |
Feb 11, 2021 | 39.19 | 39.66 | 36.72 | 37.46 | 7,142,143 | -1.00(-2.60%) |
Feb 10, 2021 | 39.97 | 42.25 | 38.37 | 38.46 | 10,237,185 | -1.73(-4.30%) |
Feb 09, 2021 | 38.76 | 41.35 | 37.85 | 40.19 | 10,930,986 | +0.54(+1.36%) |
Feb 08, 2021 | 39.77 | 40.44 | 37.12 | 39.65 | 12,605,246 | -0.96(-2.36%) |
Feb 05, 2021 | 41.27 | 42.10 | 38.80 | 40.61 | 13,474,200 | -0.73(-1.77%) |
Feb 04, 2021 | 36.58 | 42.96 | 36.11 | 41.34 | 30,972,900 | +5.29(+14.67%) |
Feb 03, 2021 | 34.78 | 37.44 | 34.69 | 36.05 | 11,780,424 | +1.84(+5.38%) |
Feb 02, 2021 | 37.98 | 38.42 | 33.50 | 34.21 | 19,952,882 | -4.65(-11.97%) |
Feb 01, 2021 | 35.90 | 40.24 | 34.64 | 38.86 | 23,944,928 | +4.54(+13.23%) |
Jan 29, 2021 | 33.40 | 38.00 | 33.20 | 34.32 | 23,193,900 | +1.22(+3.69%) |
Jan 28, 2021 | 33.73 | 36.50 | 29.52 | 33.10 | 20,761,562 | -1.70(-4.89%) |
Jan 27, 2021 | 31.76 | 40.45 | 31.00 | 34.80 | 47,882,628 | +2.62(+8.14%) |
Jan 26, 2021 | 27.04 | 33.32 | 26.51 | 32.18 | 78,242,952 | +7.47(+30.23%) |
Jan 25, 2021 | 23.62 | 25.77 | 23.30 | 24.71 | 19,779,654 | +1.20(+5.10%) |
Jan 22, 2021 | 22.55 | 24.24 | 22.51 | 23.51 | 8,485,800 | +0.66(+2.89%) |
Jan 21, 2021 | 22.35 | 23.42 | 22.29 | 22.85 | 8,463,234 | -0.48(-2.06%) |
Jan 20, 2021 | 24.01 | 24.49 | 22.66 | 23.33 | 9,238,230 | -0.43(-1.81%) |
Jan 19, 2021 | 23.95 | 23.99 | 23.08 | 23.76 | 8,557,459 | +0.42(+1.80%) |
Jan 15, 2021 | 24.46 | 24.51 | 23.04 | 23.34 | 8,803,400 | -1.27(-5.16%) |
Jan 14, 2021 | 24.82 | 24.93 | 23.78 | 24.61 | 8,920,585 | +0.07(+0.29%) |
Jan 13, 2021 | 25.06 | 25.97 | 24.39 | 24.54 | 9,312,277 | -0.48(-1.92%) |
Jan 12, 2021 | 26.01 | 26.57 | 24.06 | 25.02 | 13,750,733 | -0.74(-2.87%) |
Jan 11, 2021 | 24.99 | 26.36 | 24.55 | 25.76 | 10,780,834 | +0.20(+0.76%) |
Jan 08, 2021 | 27.99 | 27.99 | 24.90 | 25.57 | 21,290,500 | -2.04(-7.37%) |
Jan 07, 2021 | 24.77 | 27.74 | 24.26 | 27.60 | 24,320,972 | +3.95(+16.70%) |
Jan 06, 2021 | 22.95 | 24.80 | 22.11 | 23.65 | 18,934,940 | +1.22(+5.44%) |
Jan 05, 2021 | 21.36 | 22.69 | 21.19 | 22.43 | 13,525,323 | +1.01(+4.72%) |
Jan 04, 2021 | 20.78 | 21.59 | 19.91 | 21.42 | 18,894,988 | +1.64(+8.29%) |
Dec 31, 2020 | 19.78 | 19.78 | 19.78 | 8,153,795 | -1.49(-7.01%) | |
Dec 30, 2020 | 20.99 | 21.59 | 20.72 | 21.27 | 8,153,795 | +0.36(+1.72%) |
Dec 29, 2020 | 21.56 | 21.64 | 20.42 | 20.91 | 8,272,149 | -0.41(-1.92%) |
Dec 28, 2020 | 23.55 | 23.67 | 21.25 | 21.32 | 11,314,901 | -1.65(-7.18%) |
Dec 24, 2020 | 22.87 | 24.54 | 22.62 | 22.97 | 11,611,000 | +0.24(+1.06%) |
Dec 23, 2020 | 23.49 | 23.50 | 21.66 | 22.73 | 10,802,724 | -0.57(-2.45%) |
Dec 22, 2020 | 21.05 | 23.42 | 20.83 | 23.30 | 17,954,228 | +2.64(+12.78%) |
Dec 21, 2020 | 20.95 | 21.32 | 20.13 | 20.66 | 11,884,721 | -0.49(-2.32%) |
Dec 18, 2020 | 21.05 | 22.08 | 20.94 | 21.15 | 10,984,100 | -0.02(-0.09%) |
Dec 17, 2020 | 21.31 | 21.60 | 20.72 | 21.17 | 8,215,201 | -0.10(-0.47%) |
Dec 16, 2020 | 22.03 | 22.10 | 20.35 | 21.27 | 9,387,705 | -0.58(-2.65%) |
Dec 15, 2020 | 21.61 | 22.45 | 21.40 | 21.85 | 8,701,718 | +0.46(+2.15%) |
Dec 14, 2020 | 21.90 | 22.29 | 21.03 | 21.39 | 8,356,769 | -0.39(-1.79%) |
Dec 11, 2020 | 21.25 | 22.72 | 20.97 | 21.78 | 13,468,900 | +0.64(+3.03%) |
Dec 10, 2020 | 21.05 | 21.96 | 20.65 | 21.14 | 8,950,919 | +0.10(+0.48%) |
Dec 09, 2020 | 21.03 | 22.91 | 20.56 | 21.04 | 13,595,942 | -0.32(-1.50%) |
Dec 08, 2020 | 21.06 | 21.46 | 20.17 | 21.36 | 11,366,273 | +0.13(+0.61%) |
Dec 07, 2020 | 21.49 | 22.04 | 20.94 | 21.23 | 9,527,289 | -0.84(-3.81%) |
Dec 04, 2020 | 22.46 | 22.56 | 21.28 | 22.07 | 11,759,100 | -0.60(-2.65%) |
Dec 03, 2020 | 21.51 | 23.15 | 20.66 | 22.67 | 25,773,712 | +2.24(+10.96%) |
Dec 02, 2020 | 19.23 | 20.95 | 18.93 | 20.43 | 34,086,192 | -4.80(-19.02%) |
Dec 01, 2020 | 26.04 | 26.14 | 24.57 | 25.23 | 13,325,634 | -0.14(-0.55%) |
Nov 30, 2020 | 26.85 | 27.47 | 23.60 | 25.37 | 15,984,666 | -1.81(-6.66%) |
Nov 27, 2020 | 27.87 | 28.42 | 26.55 | 27.18 | 8,228,000 | -0.67(-2.41%) |
Nov 25, 2020 | 26.38 | 28.36 | 26.03 | 27.85 | 14,219,600 | -0.93(-3.23%) |
Nov 24, 2020 | 29.50 | 30.02 | 24.33 | 28.78 | 28,195,696 | -0.09(-0.31%) |
Nov 23, 2020 | 26.66 | 28.90 | 26.20 | 28.87 | 25,480,252 | +3.09(+11.99%) |
Nov 20, 2020 | 23.42 | 25.87 | 23.15 | 25.78 | 23,716,600 | +3.00(+13.17%) |
Nov 19, 2020 | 22.87 | 23.81 | 22.21 | 22.78 | 13,942,754 | -0.05(-0.22%) |
Nov 18, 2020 | 21.83 | 23.60 | 21.21 | 22.83 | 19,360,296 | +1.35(+6.28%) |
Nov 17, 2020 | 20.15 | 22.19 | 20.10 | 21.48 | 17,907,884 | +1.56(+7.83%) |
Nov 16, 2020 | 19.28 | 20.54 | 19.06 | 19.92 | 11,384,901 | +0.70(+3.64%) |
Nov 13, 2020 | 20.74 | 20.76 | 18.55 | 19.22 | 17,320,600 | -1.30(-6.34%) |
Nov 12, 2020 | 18.99 | 20.79 | 18.97 | 20.52 | 16,049,148 | +1.32(+6.88%) |
Nov 11, 2020 | 18.92 | 19.45 | 18.81 | 19.20 | 7,276,859 | +0.21(+1.11%) |
Nov 10, 2020 | 19.14 | 19.21 | 17.61 | 18.99 | 10,553,354 | +0.03(+0.16%) |
Nov 09, 2020 | 17.71 | 20.08 | 16.52 | 18.96 | 29,952,958 | +1.67(+9.66%) |
Nov 06, 2020 | 17.57 | 17.58 | 16.77 | 17.29 | 12,543,300 | -0.43(-2.43%) |
Nov 05, 2020 | 17.06 | 17.83 | 16.99 | 17.72 | 18,487,824 | +1.33(+8.11%) |
Nov 04, 2020 | 18.58 | 19.19 | 16.25 | 16.39 | 29,491,612 | -1.46(-8.18%) |
Nov 03, 2020 | 16.62 | 18.59 | 16.31 | 17.85 | 21,105,344 | +1.84(+11.49%) |
Nov 02, 2020 | 15.89 | 16.60 | 15.55 | 16.01 | 10,883,865 | +0.63(+4.10%) |
Oct 30, 2020 | 17.02 | 17.04 | 15.13 | 15.38 | 15,907,800 | -1.89(-10.94%) |
Oct 29, 2020 | 16.90 | 18.04 | 16.47 | 17.27 | 13,816,978 | +0.52(+3.10%) |
Oct 28, 2020 | 16.66 | 17.22 | 16.24 | 16.75 | 15,302,579 | -0.50(-2.90%) |
Oct 27, 2020 | 18.52 | 19.13 | 17.17 | 17.25 | 18,078,486 | -1.28(-6.91%) |
Oct 26, 2020 | 19.98 | 20.25 | 18.11 | 18.53 | 14,529,711 | -1.81(-8.90%) |
Oct 23, 2020 | 20.30 | 20.69 | 19.62 | 20.34 | 7,700,000 | +0.17(+0.84%) |
Oct 22, 2020 | 19.40 | 21.17 | 19.36 | 20.17 | 14,645,470 | +0.83(+4.29%) |
Oct 21, 2020 | 20.09 | 20.56 | 18.81 | 19.34 | 17,031,896 | -1.16(-5.66%) |
Oct 20, 2020 | 22.09 | 22.13 | 20.36 | 20.50 | 18,387,260 | -1.73(-7.78%) |
Oct 19, 2020 | 23.11 | 23.20 | 21.77 | 22.23 | 12,603,152 | -0.58(-2.54%) |
Oct 16, 2020 | 22.84 | 23.85 | 22.41 | 22.81 | 19,892,400 | +0.51(+2.29%) |
Oct 15, 2020 | 22.39 | 22.83 | 21.51 | 22.30 | 17,357,602 | -0.62(-2.71%) |
Oct 14, 2020 | 24.06 | 24.17 | 22.80 | 22.92 | 25,512,384 | -0.71(-3.00%) |
Oct 13, 2020 | 25.42 | 25.88 | 22.37 | 23.63 | 62,365,208 | -2.95(-11.10%) |
Oct 12, 2020 | 27.98 | 30.59 | 26.28 | 26.58 | 79,691,536 | -0.19(-0.71%) |
Oct 09, 2020 | 23.81 | 27.11 | 23.62 | 26.77 | 34,452,500 | +3.00(+12.62%) |
Oct 08, 2020 | 22.81 | 25.14 | 22.72 | 23.77 | 24,185,316 | -0.43(-1.78%) |
Oct 07, 2020 | 24.35 | 24.42 | 23.66 | 24.20 | 9,240,309 | +0.27(+1.13%) |
Oct 06, 2020 | 24.44 | 25.41 | 23.63 | 23.93 | 13,998,958 | -0.49(-2.01%) |
Oct 05, 2020 | 23.90 | 24.55 | 23.33 | 24.42 | 12,722,538 | +0.80(+3.39%) |
Oct 02, 2020 | 22.90 | 24.88 | 22.59 | 23.62 | 15,454,100 | -1.46(-5.82%) |
Oct 01, 2020 | 25.60 | 26.97 | 24.41 | 25.08 | 22,515,286 | -0.20(-0.79%) |
Sep 30, 2020 | 26.59 | 26.97 | 25.08 | 25.28 | 23,189,208 | -1.82(-6.72%) |
Sep 29, 2020 | 27.64 | 27.98 | 26.30 | 27.10 | 24,227,748 | -1.03(-3.66%) |
Sep 28, 2020 | 26.14 | 28.62 | 25.00 | 28.13 | 40,860,604 | +3.32(+13.38%) |
Sep 25, 2020 | 23.17 | 25.65 | 22.80 | 24.81 | 41,777,700 | +2.68(+12.11%) |
Sep 24, 2020 | 21.49 | 23.65 | 20.36 | 22.13 | 36,331,276 | -0.34(-1.51%) |
Sep 23, 2020 | 26.28 | 26.35 | 21.76 | 22.47 | 40,118,936 | -4.44(-16.50%) |
Sep 22, 2020 | 29.05 | 29.71 | 26.57 | 26.91 | 28,910,248 | -3.35(-11.07%) |
Sep 21, 2020 | 30.99 | 30.99 | 28.04 | 30.26 | 30,279,962 | -0.34(-1.11%) |
Sep 18, 2020 | 28.72 | 30.88 | 28.05 | 30.60 | 38,157,200 | +2.57(+9.17%) |
Sep 17, 2020 | 25.78 | 28.23 | 25.06 | 28.03 | 27,158,620 | +1.21(+4.51%) |
Sep 16, 2020 | 24.98 | 28.20 | 24.89 | 26.82 | 27,931,804 | +1.47(+5.80%) |
Sep 15, 2020 | 25.37 | 25.91 | 24.58 | 25.35 | 19,595,836 | -0.71(-2.72%) |
Sep 14, 2020 | 23.81 | 26.23 | 22.84 | 26.06 | 31,147,284 | +2.37(+10.00%) |
Sep 11, 2020 | 22.65 | 23.88 | 21.81 | 23.69 | 22,405,000 | +1.30(+5.81%) |
Sep 10, 2020 | 24.05 | 24.49 | 22.11 | 22.39 | 29,584,860 | -1.23(-5.21%) |
Sep 09, 2020 | 22.20 | 23.88 | 21.51 | 23.62 | 35,722,216 | +2.24(+10.48%) |
Sep 08, 2020 | 19.10 | 23.85 | 18.83 | 21.38 | 59,460,304 | +1.67(+8.47%) |
Sep 04, 2020 | 17.86 | 19.84 | 16.80 | 19.71 | 26,858,100 | +2.04(+11.54%) |
Sep 03, 2020 | 18.58 | 18.84 | 17.02 | 17.67 | 14,807,923 | -1.27(-6.71%) |
Sep 02, 2020 | 20.18 | 21.00 | 17.78 | 18.94 | 22,726,156 | -1.21(-6.00%) |
Sep 01, 2020 | 18.18 | 20.61 | 17.27 | 20.15 | 33,077,896 | +2.04(+11.26%) |
Aug 31, 2020 | 17.17 | 18.93 | 16.88 | 18.11 | 46,877,176 | +1.72(+10.49%) |
Aug 28, 2020 | 16.74 | 17.18 | 16.28 | 16.39 | 12,299,399 | -0.36(-2.15%) |
Aug 27, 2020 | 17.26 | 17.63 | 16.37 | 16.75 | 9,714,900 | -0.68(-3.90%) |
Aug 26, 2020 | 18.20 | 18.98 | 17.03 | 17.43 | 18,918,154 | -0.77(-4.23%) |
Aug 25, 2020 | 16.35 | 18.26 | 16.11 | 18.20 | 29,657,560 | +1.78(+10.84%) |
Aug 24, 2020 | 16.18 | 16.45 | 15.56 | 16.42 | 9,375,787 | +0.43(+2.69%) |
Aug 21, 2020 | 16.04 | 16.43 | 15.82 | 15.99 | 8,338,400 | -0.14(-0.87%) |
Aug 20, 2020 | 16.13 | 16.80 | 15.86 | 16.13 | 7,586,303 | -0.28(-1.71%) |
Aug 19, 2020 | 17.14 | 17.55 | 16.11 | 16.41 | 15,157,680 | -0.34(-2.03%) |
Aug 18, 2020 | 15.52 | 17.60 | 15.27 | 16.75 | 27,111,580 | +1.15(+7.37%) |
Aug 17, 2020 | 15.31 | 15.62 | 14.55 | 15.60 | 13,323,778 | +0.33(+2.16%) |
Aug 14, 2020 | 15.28 | 15.46 | 15.02 | 15.27 | 8,058,200 | +0.06(+0.39%) |
Aug 13, 2020 | 15.22 | 15.84 | 14.90 | 15.21 | 13,459,311 | -0.20(-1.30%) |
Aug 12, 2020 | 15.65 | 15.79 | 14.84 | 15.41 | 12,145,052 | +0.10(+0.65%) |
Aug 11, 2020 | 15.44 | 15.98 | 14.90 | 15.31 | 10,965,982 | -0.25(-1.61%) |
Aug 10, 2020 | 15.96 | 17.00 | 14.80 | 15.56 | 22,950,772 | -0.96(-5.81%) |
Aug 07, 2020 | 17.21 | 17.39 | 16.30 | 16.52 | 17,088,400 | -0.12(-0.72%) |
Aug 06, 2020 | 17.07 | 17.40 | 16.36 | 16.64 | 10,602,651 | -0.28(-1.65%) |
Aug 05, 2020 | 17.26 | 17.92 | 16.86 | 16.92 | 11,229,871 | -0.19(-1.11%) |
Aug 04, 2020 | 19.15 | 19.68 | 16.57 | 17.11 | 27,017,056 | -2.07(-10.79%) |
Aug 03, 2020 | 16.10 | 19.44 | 16.05 | 19.18 | 39,584,408 | +3.66(+23.58%) |
Jul 31, 2020 | 16.55 | 16.79 | 15.38 | 15.52 | 10,567,700 | -0.90(-5.48%) |
Jul 30, 2020 | 15.73 | 17.50 | 15.69 | 16.42 | 18,721,602 | +0.27(+1.67%) |
Jul 29, 2020 | 15.88 | 16.43 | 15.32 | 16.15 | 12,384,730 | +0.05(+0.31%) |
Jul 28, 2020 | 15.54 | 16.54 | 15.03 | 16.10 | 13,381,893 | +0.37(+2.35%) |
Jul 27, 2020 | 15.26 | 15.95 | 14.85 | 15.73 | 8,569,747 | +0.59(+3.86%) |
Jul 24, 2020 | 15.05 | 15.50 | 14.30 | 15.14 | 10,031,700 | -0.46(-2.92%) |
Jul 23, 2020 | 16.42 | 16.95 | 15.07 | 15.60 | 13,747,085 | -0.81(-4.94%) |
Jul 22, 2020 | 15.99 | 17.20 | 15.79 | 16.41 | 10,078,505 | +0.32(+1.99%) |
Jul 21, 2020 | 16.89 | 17.10 | 16.02 | 16.09 | 11,736,181 | -0.23(-1.41%) |
Jul 20, 2020 | 14.50 | 17.20 | 13.36 | 16.32 | 30,242,886 | +1.39(+9.31%) |
Jul 17, 2020 | 15.65 | 15.87 | 14.53 | 14.93 | 13,502,400 | -0.90(-5.69%) |
Jul 16, 2020 | 15.77 | 16.22 | 15.35 | 15.83 | 10,188,652 | -0.51(-3.12%) |
Jul 15, 2020 | 16.33 | 16.61 | 15.60 | 16.34 | 12,926,826 | -0.16(-0.97%) |
Jul 14, 2020 | 16.40 | 16.65 | 15.02 | 16.50 | 20,872,370 | +1.06(+6.87%) |
Jul 13, 2020 | 17.40 | 17.68 | 15.30 | 15.44 | 39,004,968 | +0.26(+1.71%) |
Jul 10, 2020 | 15.30 | 16.40 | 14.20 | 15.18 | 30,692,700 | -0.88(-5.48%) |
Jul 09, 2020 | 17.00 | 17.23 | 15.59 | 16.06 | 21,415,596 | -0.60(-3.60%) |
Jul 08, 2020 | 16.30 | 18.10 | 16.02 | 16.66 | 31,879,512 | +0.37(+2.27%) |
Jul 07, 2020 | 15.77 | 16.95 | 14.11 | 16.29 | 57,340,560 | -1.32(-7.50%) |
Jul 06, 2020 | 21.18 | 21.47 | 17.32 | 17.61 | 63,121,568 | -3.30(-15.78%) |
Jul 02, 2020 | 20.37 | 22.90 | 19.75 | 20.91 | 120,960,704 | +1.73(+9.02%) |