Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.09 | 21.48 | 20.94 | 21.21 | 26,170,766 | +0.13(+0.62%) |
Jun 29, 2021 | 21.32 | 21.40 | 21.02 | 21.08 | 29,087,010 | -0.31(-1.45%) |
Jun 28, 2021 | 22.09 | 22.09 | 21.14 | 21.39 | 48,377,536 | -0.83(-3.74%) |
Jun 25, 2021 | 22.33 | 22.48 | 22.07 | 22.22 | 18,738,630 | -0.13(-0.58%) |
Jun 24, 2021 | 22.21 | 22.50 | 21.95 | 22.35 | 22,635,232 | +0.15(+0.68%) |
Jun 23, 2021 | 22.17 | 22.34 | 22.08 | 22.20 | 17,366,508 | +0.09(+0.41%) |
Jun 22, 2021 | 22.35 | 22.38 | 21.84 | 22.11 | 22,694,660 | -0.34(-1.51%) |
Jun 21, 2021 | 22.32 | 22.55 | 21.91 | 22.45 | 26,618,832 | +0.16(+0.72%) |
Jun 18, 2021 | 22.07 | 22.53 | 21.91 | 22.29 | 28,009,884 | +0.06(+0.27%) |
Jun 17, 2021 | 22.83 | 23.13 | 21.82 | 22.23 | 32,811,792 | -0.60(-2.63%) |
Jun 16, 2021 | 22.74 | 23.00 | 22.52 | 22.83 | 20,246,820 | +0.04(+0.18%) |
Jun 15, 2021 | 22.97 | 23.13 | 22.55 | 22.79 | 18,926,748 | -0.20(-0.87%) |
Jun 14, 2021 | 23.49 | 23.74 | 22.93 | 22.99 | 22,555,048 | -0.54(-2.29%) |
Jun 11, 2021 | 23.43 | 23.74 | 23.40 | 23.53 | 24,368,080 | +0.07(+0.30%) |
Jun 10, 2021 | 24.14 | 24.24 | 23.26 | 23.46 | 28,898,552 | -0.39(-1.64%) |
Jun 09, 2021 | 24.37 | 24.41 | 23.84 | 23.85 | 20,228,640 | -0.37(-1.53%) |
Jun 08, 2021 | 24.42 | 24.49 | 23.86 | 24.22 | 26,080,364 | -0.03(-0.12%) |
Jun 07, 2021 | 24.49 | 24.77 | 24.18 | 24.25 | 21,041,566 | -0.05(-0.21%) |
Jun 04, 2021 | 25.13 | 25.18 | 24.25 | 24.30 | 28,977,318 | -0.63(-2.53%) |
Jun 03, 2021 | 25.42 | 25.58 | 24.90 | 24.93 | 38,195,256 | -0.89(-3.45%) |
Jun 02, 2021 | 24.76 | 26.04 | 24.65 | 25.82 | 57,616,368 | +1.15(+4.66%) |
Jun 01, 2021 | 24.68 | 25.09 | 24.51 | 24.67 | 36,368,532 | +0.43(+1.77%) |
May 28, 2021 | 24.39 | 24.82 | 24.13 | 24.24 | 30,594,396 | -0.19(-0.78%) |
May 27, 2021 | 24.03 | 24.49 | 23.68 | 24.43 | 36,280,712 | +0.53(+2.22%) |
May 26, 2021 | 23.52 | 23.95 | 23.20 | 23.90 | 29,765,692 | +0.69(+2.97%) |
May 25, 2021 | 23.45 | 24.17 | 23.11 | 23.21 | 50,591,880 | +0.22(+0.96%) |
May 24, 2021 | 22.85 | 23.05 | 22.35 | 22.99 | 26,123,748 | +0.42(+1.86%) |
May 21, 2021 | 22.71 | 23.04 | 22.51 | 22.57 | 26,396,520 | -0.03(-0.13%) |
May 20, 2021 | 23.17 | 23.18 | 22.29 | 22.60 | 33,567,604 | -0.37(-1.61%) |
May 19, 2021 | 22.97 | 23.27 | 22.62 | 22.97 | 34,525,452 | -0.60(-2.55%) |
May 18, 2021 | 23.54 | 23.94 | 23.08 | 23.57 | 38,631,096 | +0.22(+0.94%) |
May 17, 2021 | 22.32 | 23.40 | 22.10 | 23.35 | 40,635,040 | +0.95(+4.24%) |
May 14, 2021 | 21.43 | 22.48 | 21.43 | 22.40 | 39,182,528 | +1.19(+5.61%) |
May 13, 2021 | 20.88 | 21.42 | 20.62 | 21.21 | 35,180,216 | +0.45(+2.17%) |
May 12, 2021 | 21.36 | 21.69 | 20.69 | 20.76 | 34,543,008 | -0.81(-3.76%) |
May 11, 2021 | 21.07 | 21.70 | 20.91 | 21.57 | 37,376,464 | -0.42(-1.91%) |
May 10, 2021 | 22.23 | 22.54 | 21.96 | 21.99 | 32,544,368 | -0.01(-0.05%) |
May 07, 2021 | 21.40 | 22.19 | 21.27 | 22.00 | 32,022,920 | +0.51(+2.37%) |
May 06, 2021 | 21.51 | 21.75 | 21.16 | 21.49 | 25,615,752 | -0.08(-0.37%) |
May 05, 2021 | 21.35 | 21.87 | 21.19 | 21.57 | 27,969,692 | +0.15(+0.70%) |
May 04, 2021 | 21.78 | 21.99 | 20.94 | 21.42 | 35,983,176 | -0.53(-2.41%) |
May 03, 2021 | 21.87 | 22.01 | 21.40 | 21.95 | 27,568,368 | +0.23(+1.06%) |
Apr 30, 2021 | 21.17 | 21.88 | 21.07 | 21.72 | 31,608,700 | +0.42(+1.97%) |
Apr 29, 2021 | 21.94 | 22.15 | 21.21 | 21.30 | 34,358,776 | -0.40(-1.84%) |
Apr 28, 2021 | 21.64 | 21.89 | 21.48 | 21.70 | 22,515,046 | -0.06(-0.28%) |
Apr 27, 2021 | 22.01 | 22.07 | 21.60 | 21.76 | 26,773,656 | -0.28(-1.27%) |
Apr 26, 2021 | 21.52 | 22.05 | 21.48 | 22.04 | 45,280,324 | +0.93(+4.41%) |
Apr 23, 2021 | 20.27 | 21.20 | 20.18 | 21.11 | 48,123,800 | +1.04(+5.18%) |
Apr 22, 2021 | 21.58 | 21.61 | 20.04 | 20.07 | 72,491,808 | -0.94(-4.47%) |
Apr 21, 2021 | 20.00 | 21.03 | 19.64 | 21.01 | 49,264,672 | +0.64(+3.14%) |
Apr 20, 2021 | 21.02 | 21.02 | 19.96 | 20.37 | 48,749,760 | -1.18(-5.48%) |
Apr 19, 2021 | 21.97 | 21.99 | 21.37 | 21.55 | 27,375,366 | -0.48(-2.18%) |
Apr 16, 2021 | 22.06 | 22.36 | 21.87 | 22.03 | 25,957,900 | -0.10(-0.45%) |
Apr 15, 2021 | 22.65 | 22.67 | 21.69 | 22.13 | 34,382,052 | -0.24(-1.07%) |
Apr 14, 2021 | 22.95 | 23.35 | 22.20 | 22.37 | 33,921,104 | -0.19(-0.84%) |
Apr 13, 2021 | 22.18 | 22.65 | 21.66 | 22.56 | 44,714,336 | -0.35(-1.53%) |
Apr 12, 2021 | 23.23 | 23.32 | 22.72 | 22.91 | 27,136,036 | -0.63(-2.68%) |
Apr 09, 2021 | 23.44 | 23.66 | 23.25 | 23.54 | 21,307,700 | -0.11(-0.47%) |
Apr 08, 2021 | 23.88 | 23.88 | 22.63 | 23.65 | 28,588,796 | -0.28(-1.17%) |
Apr 07, 2021 | 24.19 | 24.59 | 23.82 | 23.93 | 27,749,122 | -0.13(-0.54%) |
Apr 06, 2021 | 24.20 | 24.50 | 23.91 | 24.06 | 31,047,232 | -0.17(-0.70%) |
Apr 05, 2021 | 24.46 | 24.85 | 24.16 | 24.23 | 33,560,376 | +0.37(+1.55%) |
Apr 01, 2021 | 24.02 | 24.23 | 23.64 | 23.86 | 25,956,102 | -0.04(-0.17%) |
Mar 31, 2021 | 24.03 | 24.12 | 23.61 | 23.90 | 29,771,920 | -0.22(-0.91%) |
Mar 30, 2021 | 23.10 | 24.19 | 23.02 | 24.12 | 39,700,792 | +1.21(+5.28%) |
Mar 29, 2021 | 23.16 | 23.19 | 22.40 | 22.91 | 30,668,288 | -0.02(-0.09%) |
Mar 26, 2021 | 23.14 | 23.29 | 22.28 | 22.93 | 36,972,400 | +0.16(+0.70%) |
Mar 25, 2021 | 21.25 | 22.92 | 21.02 | 22.77 | 49,696,976 | +0.96(+4.40%) |
Mar 24, 2021 | 22.79 | 23.18 | 21.76 | 21.81 | 44,642,448 | -0.46(-2.07%) |
Mar 23, 2021 | 23.35 | 23.66 | 22.08 | 22.27 | 55,221,536 | -1.56(-6.55%) |
Mar 22, 2021 | 24.62 | 24.70 | 23.76 | 23.83 | 42,617,288 | -1.14(-4.57%) |
Mar 19, 2021 | 24.68 | 25.11 | 23.88 | 24.97 | 49,461,200 | +0.27(+1.09%) |
Mar 18, 2021 | 25.12 | 26.09 | 24.55 | 24.70 | 53,302,088 | -0.46(-1.83%) |
Mar 17, 2021 | 24.12 | 25.22 | 23.90 | 25.16 | 38,456,320 | +0.69(+2.82%) |
Mar 16, 2021 | 25.11 | 25.25 | 24.31 | 24.47 | 47,872,368 | -0.70(-2.78%) |
Mar 15, 2021 | 24.55 | 25.94 | 24.21 | 25.17 | 93,952,128 | +1.80(+7.70%) |
Mar 12, 2021 | 22.18 | 23.54 | 22.13 | 23.37 | 55,260,300 | +1.22(+5.51%) |
Mar 11, 2021 | 22.00 | 22.50 | 21.76 | 22.15 | 38,836,048 | +0.40(+1.84%) |
Mar 10, 2021 | 21.67 | 22.48 | 21.37 | 21.75 | 44,114,112 | +0.15(+0.69%) |
Mar 09, 2021 | 21.58 | 21.81 | 20.66 | 21.60 | 39,678,048 | +0.13(+0.61%) |
Mar 08, 2021 | 20.78 | 21.70 | 20.65 | 21.47 | 39,620,536 | +1.02(+4.99%) |
Mar 05, 2021 | 21.40 | 21.50 | 18.94 | 20.45 | 63,183,800 | -0.79(-3.72%) |
Mar 04, 2021 | 22.27 | 22.42 | 20.41 | 21.24 | 60,623,232 | -0.93(-4.19%) |
Mar 03, 2021 | 21.87 | 22.59 | 21.73 | 22.17 | 49,106,684 | +0.73(+3.40%) |
Mar 02, 2021 | 21.28 | 21.63 | 21.12 | 21.44 | 27,395,124 | +0.26(+1.23%) |
Mar 01, 2021 | 21.75 | 22.29 | 21.05 | 21.18 | 45,228,928 | +0.24(+1.15%) |
Feb 26, 2021 | 20.61 | 21.43 | 20.34 | 20.94 | 42,397,200 | +0.08(+0.38%) |
Feb 25, 2021 | 22.13 | 22.44 | 20.38 | 20.86 | 65,072,304 | -0.96(-4.40%) |
Feb 24, 2021 | 20.87 | 22.11 | 20.75 | 21.82 | 74,404,288 | +1.16(+5.61%) |
Feb 23, 2021 | 20.73 | 21.05 | 18.74 | 20.66 | 78,539,480 | +0.22(+1.08%) |
Feb 22, 2021 | 19.84 | 21.11 | 19.31 | 20.44 | 99,464,448 | +1.76(+9.42%) |
Feb 19, 2021 | 17.90 | 18.83 | 17.78 | 18.68 | 48,663,700 | +0.97(+5.48%) |
Feb 18, 2021 | 17.83 | 17.98 | 17.45 | 17.71 | 26,276,366 | -0.28(-1.56%) |
Feb 17, 2021 | 17.72 | 18.34 | 17.48 | 17.99 | 35,477,756 | +0.17(+0.95%) |
Feb 16, 2021 | 17.63 | 17.90 | 17.51 | 17.82 | 33,513,576 | +0.55(+3.18%) |
Feb 12, 2021 | 17.01 | 17.49 | 16.92 | 17.27 | 27,522,500 | +0.28(+1.65%) |
Feb 11, 2021 | 17.30 | 17.40 | 16.79 | 16.99 | 38,632,208 | -0.42(-2.41%) |
Feb 10, 2021 | 17.55 | 17.67 | 17.27 | 17.41 | 28,420,140 | -0.03(-0.17%) |
Feb 09, 2021 | 17.74 | 17.76 | 17.33 | 17.44 | 29,890,340 | -0.33(-1.86%) |
Feb 08, 2021 | 17.32 | 18.09 | 17.24 | 17.77 | 44,036,424 | +0.58(+3.37%) |
Feb 05, 2021 | 17.60 | 17.67 | 17.07 | 17.19 | 30,910,200 | -0.21(-1.21%) |
Feb 04, 2021 | 17.48 | 17.59 | 17.31 | 17.40 | 37,477,100 | -0.20(-1.14%) |
Feb 03, 2021 | 16.61 | 17.72 | 16.49 | 17.60 | 61,007,056 | +1.01(+6.09%) |
Feb 02, 2021 | 17.03 | 17.26 | 16.55 | 16.59 | 39,148,352 | -0.25(-1.48%) |
Feb 01, 2021 | 17.25 | 17.33 | 16.33 | 16.84 | 49,227,788 | -0.33(-1.92%) |
Jan 29, 2021 | 18.69 | 18.73 | 16.75 | 17.17 | 113,054,800 | -0.93(-5.14%) |
Jan 28, 2021 | 20.33 | 21.77 | 16.82 | 18.10 | 318,110,016 | +1.54(+9.30%) |
Jan 27, 2021 | 15.42 | 17.81 | 15.38 | 16.56 | 178,112,032 | +1.03(+6.63%) |
Jan 26, 2021 | 15.52 | 15.77 | 15.33 | 15.53 | 44,402,068 | +0.10(+0.65%) |
Jan 25, 2021 | 15.52 | 15.56 | 15.02 | 15.43 | 61,798,952 | -0.39(-2.47%) |
Jan 22, 2021 | 15.57 | 15.84 | 15.46 | 15.82 | 39,126,500 | -0.01(-0.06%) |
Jan 21, 2021 | 15.99 | 16.22 | 15.56 | 15.83 | 50,625,336 | -0.34(-2.10%) |
Jan 20, 2021 | 16.17 | 16.39 | 15.84 | 16.17 | 41,799,524 | +0.20(+1.25%) |
Jan 19, 2021 | 15.99 | 16.27 | 15.89 | 15.97 | 39,605,452 | +0.21(+1.33%) |
Jan 15, 2021 | 16.17 | 16.28 | 15.73 | 15.76 | 55,175,800 | -0.68(-4.14%) |
Jan 14, 2021 | 15.83 | 16.60 | 15.82 | 16.44 | 79,338,592 | +0.91(+5.86%) |
Jan 13, 2021 | 15.29 | 15.63 | 15.11 | 15.53 | 42,308,636 | +0.15(+0.98%) |
Jan 12, 2021 | 15.07 | 15.43 | 14.88 | 15.38 | 45,598,652 | +0.38(+2.53%) |
Jan 11, 2021 | 14.82 | 15.04 | 14.71 | 15.00 | 40,545,592 | -0.13(-0.86%) |
Jan 08, 2021 | 15.43 | 15.53 | 15.00 | 15.13 | 55,656,300 | -0.25(-1.63%) |
Jan 07, 2021 | 15.67 | 15.87 | 15.38 | 15.38 | 48,021,144 | -0.14(-0.90%) |
Jan 06, 2021 | 15.45 | 15.80 | 15.17 | 15.52 | 63,521,228 | +0.09(+0.58%) |
Jan 05, 2021 | 14.92 | 15.63 | 14.87 | 15.43 | 53,102,352 | +0.30(+1.98%) |
Jan 04, 2021 | 15.85 | 15.88 | 15.03 | 15.13 | 69,472,664 | -0.64(-4.06%) |
Dec 31, 2020 | 15.77 | 15.77 | 15.77 | 49,381,112 | -0.38(-2.35%) | |
Dec 30, 2020 | 15.85 | 16.20 | 15.72 | 16.15 | 49,381,112 | +0.29(+1.83%) |
Dec 29, 2020 | 16.32 | 16.41 | 15.75 | 15.86 | 51,242,096 | -0.20(-1.25%) |
Dec 28, 2020 | 15.97 | 16.46 | 15.91 | 16.06 | 60,745,712 | +0.40(+2.55%) |
Dec 24, 2020 | 16.04 | 16.04 | 15.53 | 15.66 | 31,048,900 | -0.23(-1.45%) |
Dec 23, 2020 | 15.51 | 16.17 | 15.50 | 15.89 | 62,438,932 | +0.41(+2.65%) |
Dec 22, 2020 | 16.34 | 16.38 | 15.45 | 15.48 | 74,674,496 | -0.62(-3.85%) |
Dec 21, 2020 | 15.77 | 16.24 | 15.56 | 16.10 | 86,920,088 | -0.41(-2.48%) |
Dec 18, 2020 | 16.73 | 16.73 | 16.29 | 16.51 | 74,782,704 | -0.29(-1.73%) |
Dec 17, 2020 | 16.95 | 16.99 | 16.65 | 16.80 | 49,018,056 | -0.06(-0.36%) |
Dec 16, 2020 | 16.88 | 17.04 | 16.58 | 16.86 | 59,012,680 | -0.15(-0.88%) |
Dec 15, 2020 | 16.99 | 17.06 | 16.16 | 17.01 | 88,800,000 | +0.31(+1.86%) |
Dec 14, 2020 | 17.52 | 17.81 | 16.68 | 16.70 | 87,816,960 | -0.35(-2.05%) |
Dec 11, 2020 | 17.82 | 17.91 | 16.81 | 17.05 | 106,957,296 | -0.94(-5.23%) |
Dec 10, 2020 | 16.75 | 18.04 | 16.67 | 17.99 | 84,715,544 | +0.83(+4.84%) |
Dec 09, 2020 | 18.37 | 18.63 | 16.63 | 17.16 | 137,991,200 | -0.47(-2.67%) |
Dec 08, 2020 | 17.47 | 17.92 | 17.16 | 17.63 | 95,141,064 | +0.42(+2.44%) |
Dec 07, 2020 | 16.54 | 18.07 | 16.47 | 17.21 | 156,690,640 | +0.81(+4.94%) |
Dec 04, 2020 | 16.40 | 16.93 | 16.12 | 16.40 | 117,387,504 | +0.31(+1.93%) |
Dec 03, 2020 | 15.19 | 16.50 | 15.16 | 16.09 | 168,901,568 | +1.23(+8.28%) |
Dec 02, 2020 | 14.16 | 14.86 | 13.85 | 14.86 | 75,449,808 | +0.59(+4.13%) |
Dec 01, 2020 | 14.42 | 14.78 | 14.24 | 14.27 | 76,062,448 | +0.14(+0.99%) |
Nov 30, 2020 | 14.92 | 14.96 | 13.93 | 14.13 | 97,167,544 | -0.85(-5.67%) |
Nov 27, 2020 | 15.12 | 15.56 | 14.95 | 14.98 | 66,066,300 | +0.04(+0.27%) |
Nov 25, 2020 | 14.77 | 15.08 | 14.37 | 14.94 | 101,052,400 | +0.12(+0.81%) |
Nov 24, 2020 | 14.32 | 14.97 | 14.08 | 14.82 | 154,967,392 | +1.26(+9.29%) |
Nov 23, 2020 | 12.75 | 13.58 | 12.69 | 13.56 | 99,495,360 | +1.03(+8.22%) |
Nov 20, 2020 | 12.80 | 12.91 | 12.46 | 12.53 | 58,685,500 | -0.26(-2.03%) |
Nov 19, 2020 | 12.73 | 13.04 | 12.63 | 12.79 | 58,308,268 | +0.05(+0.39%) |
Nov 18, 2020 | 12.91 | 13.36 | 12.73 | 12.74 | 99,570,528 | +0.04(+0.31%) |
Nov 17, 2020 | 12.48 | 12.81 | 12.23 | 12.70 | 61,655,532 | -0.09(-0.70%) |
Nov 16, 2020 | 12.87 | 12.96 | 12.41 | 12.79 | 104,524,664 | +0.55(+4.49%) |
Nov 13, 2020 | 11.91 | 12.25 | 11.85 | 12.24 | 56,775,100 | +0.50(+4.26%) |
Nov 12, 2020 | 11.97 | 12.23 | 11.65 | 11.74 | 75,519,432 | -0.30(-2.49%) |
Nov 11, 2020 | 12.40 | 12.46 | 11.93 | 12.04 | 81,069,928 | -0.34(-2.75%) |
Nov 10, 2020 | 12.85 | 13.02 | 12.34 | 12.38 | 125,782,440 | -0.82(-6.21%) |
Nov 09, 2020 | 14.33 | 14.41 | 12.75 | 13.20 | 230,564,928 | +1.74(+15.18%) |
Nov 06, 2020 | 11.44 | 11.51 | 11.28 | 11.46 | 36,703,600 | -0.14(-1.21%) |
Nov 05, 2020 | 11.12 | 11.67 | 11.09 | 11.60 | 54,752,700 | +0.59(+5.36%) |
Nov 04, 2020 | 11.21 | 11.31 | 10.93 | 11.01 | 45,155,088 | -0.24(-2.13%) |
Nov 03, 2020 | 11.34 | 11.45 | 11.15 | 11.25 | 43,444,124 | +0.06(+0.54%) |
Nov 02, 2020 | 11.32 | 11.34 | 10.87 | 11.19 | 41,007,432 | -0.09(-0.80%) |
Oct 30, 2020 | 11.06 | 11.41 | 10.98 | 11.28 | 51,348,300 | +0.12(+1.08%) |
Oct 29, 2020 | 10.96 | 11.29 | 10.89 | 11.16 | 43,990,000 | +0.21(+1.92%) |
Oct 28, 2020 | 10.89 | 11.16 | 10.63 | 10.95 | 64,318,844 | -0.28(-2.49%) |
Oct 27, 2020 | 11.77 | 11.79 | 11.20 | 11.23 | 65,615,724 | -0.57(-4.83%) |
Oct 26, 2020 | 12.39 | 12.45 | 11.67 | 11.80 | 85,269,032 | -0.80(-6.35%) |
Oct 23, 2020 | 13.07 | 13.08 | 12.42 | 12.60 | 90,787,904 | -0.55(-4.18%) |
Oct 22, 2020 | 12.60 | 13.29 | 12.42 | 13.15 | 90,701,792 | +0.41(+3.22%) |
Oct 21, 2020 | 12.69 | 12.87 | 12.55 | 12.74 | 37,416,460 | -0.06(-0.47%) |
Oct 20, 2020 | 12.75 | 13.00 | 12.59 | 12.80 | 46,660,376 | +0.24(+1.91%) |
Oct 19, 2020 | 12.64 | 12.86 | 12.45 | 12.56 | 50,456,972 | +0.10(+0.80%) |
Oct 16, 2020 | 12.31 | 12.56 | 12.20 | 12.46 | 32,717,300 | +0.23(+1.88%) |
Oct 15, 2020 | 12.22 | 12.30 | 11.97 | 12.23 | 33,671,092 | -0.13(-1.05%) |
Oct 14, 2020 | 12.35 | 12.57 | 12.29 | 12.36 | 37,568,124 | +0.14(+1.15%) |
Oct 13, 2020 | 12.59 | 12.64 | 12.20 | 12.22 | 63,242,536 | -0.70(-5.42%) |
Oct 12, 2020 | 13.14 | 13.17 | 12.90 | 12.92 | 39,756,976 | -0.28(-2.12%) |
Oct 09, 2020 | 13.25 | 13.49 | 12.95 | 13.20 | 65,280,900 | +0.05(+0.38%) |
Oct 08, 2020 | 13.33 | 13.68 | 12.73 | 13.15 | 88,603,760 | +0.08(+0.61%) |
Oct 07, 2020 | 12.98 | 13.18 | 12.81 | 13.07 | 61,123,876 | +0.54(+4.31%) |
Oct 06, 2020 | 13.28 | 13.44 | 12.46 | 12.53 | 85,118,616 | -0.59(-4.50%) |
Oct 05, 2020 | 13.09 | 13.20 | 12.75 | 13.12 | 53,397,704 | +0.12(+0.92%) |
Oct 02, 2020 | 12.05 | 13.35 | 12.00 | 13.00 | 111,883,200 | +0.42(+3.34%) |
Oct 01, 2020 | 12.45 | 12.77 | 12.35 | 12.58 | 48,703,468 | +0.29(+2.36%) |
Sep 30, 2020 | 12.32 | 12.91 | 12.22 | 12.29 | 65,286,320 | +0.04(+0.33%) |
Sep 29, 2020 | 12.59 | 12.66 | 12.11 | 12.25 | 47,118,656 | -0.51(-4.00%) |
Sep 28, 2020 | 12.74 | 13.15 | 12.49 | 12.76 | 63,455,212 | +0.47(+3.82%) |
Sep 25, 2020 | 11.76 | 12.31 | 11.71 | 12.29 | 43,763,900 | +0.52(+4.42%) |
Sep 24, 2020 | 11.74 | 12.00 | 11.22 | 11.77 | 49,028,492 | -0.16(-1.34%) |
Sep 23, 2020 | 12.53 | 12.74 | 11.91 | 11.93 | 45,192,676 | -0.41(-3.32%) |
Sep 22, 2020 | 12.30 | 12.50 | 12.18 | 12.34 | 32,896,008 | +0.13(+1.06%) |
Sep 21, 2020 | 12.82 | 12.98 | 12.08 | 12.21 | 60,502,504 | -0.98(-7.43%) |
Sep 18, 2020 | 13.51 | 13.59 | 13.03 | 13.19 | 56,403,500 | -0.44(-3.23%) |
Sep 17, 2020 | 13.50 | 14.08 | 13.36 | 13.63 | 50,124,032 | -0.17(-1.23%) |
Sep 16, 2020 | 13.21 | 13.96 | 12.98 | 13.80 | 75,323,208 | +0.66(+5.02%) |
Sep 15, 2020 | 13.27 | 13.66 | 13.08 | 13.14 | 38,919,484 | -0.12(-0.90%) |
Sep 14, 2020 | 13.02 | 13.29 | 12.90 | 13.26 | 39,791,416 | +0.31(+2.39%) |
Sep 11, 2020 | 13.08 | 13.08 | 12.68 | 12.95 | 43,916,700 | -0.06(-0.46%) |
Sep 10, 2020 | 13.21 | 13.49 | 12.97 | 13.01 | 52,259,480 | -0.04(-0.31%) |
Sep 09, 2020 | 13.48 | 13.58 | 12.80 | 13.05 | 78,966,128 | -0.58(-4.26%) |
Sep 08, 2020 | 13.36 | 14.16 | 13.15 | 13.63 | 72,637,616 | +0.02(+0.15%) |
Sep 04, 2020 | 13.65 | 13.82 | 12.96 | 13.61 | 64,936,900 | +0.25(+1.87%) |
Sep 03, 2020 | 13.40 | 14.07 | 13.03 | 13.36 | 86,180,376 | +0.13(+0.98%) |
Sep 02, 2020 | 12.93 | 13.34 | 12.67 | 13.23 | 58,807,136 | +0.13(+0.99%) |
Sep 01, 2020 | 12.86 | 13.84 | 12.66 | 13.10 | 72,899,816 | +0.05(+0.38%) |
Aug 31, 2020 | 13.60 | 13.74 | 13.05 | 13.05 | 45,821,704 | -0.54(-3.97%) |
Aug 28, 2020 | 13.59 | 13.63 | 13.23 | 13.59 | 54,516,300 | +0.31(+2.33%) |
Aug 27, 2020 | 13.43 | 14.26 | 13.12 | 13.28 | 108,670,096 | +0.50(+3.91%) |
Aug 26, 2020 | 13.11 | 13.15 | 12.70 | 12.78 | 43,880,336 | -0.36(-2.74%) |
Aug 25, 2020 | 13.69 | 14.02 | 12.77 | 13.14 | 78,991,528 | -0.30(-2.23%) |
Aug 24, 2020 | 12.44 | 13.48 | 12.27 | 13.44 | 102,424,280 | +1.28(+10.53%) |
Aug 21, 2020 | 12.44 | 12.63 | 12.09 | 12.16 | 35,822,800 | -0.34(-2.72%) |
Aug 20, 2020 | 12.38 | 12.67 | 12.26 | 12.50 | 41,899,244 | -0.18(-1.42%) |
Aug 19, 2020 | 12.65 | 13.44 | 12.58 | 12.68 | 59,000,652 | +0.08(+0.63%) |
Aug 18, 2020 | 12.60 | 12.88 | 12.51 | 12.60 | 33,256,086 | -0.02(-0.16%) |
Aug 17, 2020 | 13.32 | 13.38 | 12.61 | 12.62 | 56,100,324 | -0.71(-5.33%) |
Aug 14, 2020 | 13.11 | 13.56 | 13.01 | 13.33 | 45,670,200 | +0.03(+0.23%) |
Aug 13, 2020 | 13.19 | 13.90 | 13.11 | 13.30 | 47,673,220 | -0.24(-1.77%) |
Aug 12, 2020 | 14.03 | 14.06 | 13.10 | 13.54 | 77,511,936 | -0.19(-1.38%) |
Aug 11, 2020 | 15.02 | 15.10 | 13.55 | 13.73 | 127,655,944 | -0.27(-1.93%) |
Aug 10, 2020 | 13.29 | 14.31 | 13.21 | 14.00 | 120,900,376 | +0.97(+7.44%) |
Aug 07, 2020 | 12.86 | 13.16 | 12.58 | 13.03 | 61,700,700 | -0.01(-0.08%) |
Aug 06, 2020 | 13.04 | 13.29 | 12.47 | 13.04 | 131,023,160 | +0.48(+3.82%) |
Aug 05, 2020 | 11.84 | 12.85 | 11.55 | 12.56 | 117,734,088 | +1.09(+9.50%) |
Aug 04, 2020 | 11.21 | 11.88 | 11.16 | 11.47 | 54,743,700 | +0.39(+3.52%) |
Aug 03, 2020 | 11.07 | 11.23 | 10.71 | 11.08 | 48,208,120 | -0.04(-0.36%) |
Jul 31, 2020 | 11.16 | 11.25 | 10.80 | 11.12 | 51,835,500 | -0.06(-0.54%) |
Jul 30, 2020 | 11.22 | 11.39 | 11.12 | 11.18 | 40,470,472 | -0.22(-1.93%) |
Jul 29, 2020 | 11.80 | 11.92 | 11.30 | 11.40 | 52,157,088 | -0.37(-3.14%) |
Jul 28, 2020 | 11.37 | 11.99 | 11.36 | 11.77 | 62,243,424 | +0.38(+3.34%) |
Jul 27, 2020 | 11.48 | 11.79 | 11.18 | 11.39 | 69,342,728 | +0.00(+0.00%) |
Jul 24, 2020 | 11.67 | 11.82 | 11.34 | 11.39 | 53,761,400 | -0.38(-3.23%) |
Jul 23, 2020 | 11.27 | 12.41 | 11.01 | 11.77 | 115,421,440 | +0.41(+3.61%) |
Jul 22, 2020 | 11.38 | 11.67 | 11.30 | 11.36 | 42,329,776 | -0.11(-0.96%) |
Jul 21, 2020 | 11.57 | 11.79 | 11.28 | 11.47 | 64,604,068 | +0.00(+0.00%) |
Jul 20, 2020 | 11.93 | 12.51 | 11.35 | 11.47 | 64,031,596 | -0.44(-3.69%) |
Jul 17, 2020 | 12.48 | 12.60 | 11.89 | 11.91 | 67,934,096 | -0.54(-4.34%) |
Jul 16, 2020 | 12.98 | 13.07 | 12.29 | 12.45 | 81,435,072 | -0.99(-7.37%) |
Jul 15, 2020 | 12.45 | 13.48 | 12.21 | 13.44 | 135,107,072 | +1.87(+16.16%) |
Jul 14, 2020 | 11.32 | 11.84 | 11.22 | 11.57 | 49,213,432 | -0.06(-0.52%) |
Jul 13, 2020 | 12.13 | 12.27 | 11.45 | 11.63 | 67,532,704 | -0.31(-2.60%) |
Jul 10, 2020 | 11.00 | 11.95 | 10.98 | 11.94 | 90,450,800 | +0.76(+6.80%) |
Jul 09, 2020 | 11.94 | 11.94 | 11.15 | 11.18 | 76,959,872 | -0.82(-6.83%) |
Jul 08, 2020 | 11.60 | 12.08 | 11.43 | 12.00 | 84,916,688 | +0.08(+0.67%) |
Jul 07, 2020 | 12.51 | 12.54 | 11.91 | 11.92 | 77,849,328 | -0.88(-6.88%) |
Jul 06, 2020 | 12.80 | 12.92 | 12.21 | 12.80 | 79,196,616 | +0.30(+2.40%) |
Jul 02, 2020 | 13.35 | 13.42 | 12.42 | 12.50 | 86,439,504 | -0.31(-2.42%) |