Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.35 | 17.63 | 17.16 | 17.22 | 8,236,565 | -0.25(-1.43%) |
Jul 29, 2021 | 17.57 | 17.70 | 17.34 | 17.47 | 6,237,377 | +0.11(+0.62%) |
Jul 28, 2021 | 17.44 | 17.58 | 17.04 | 17.37 | 7,066,807 | +0.02(+0.10%) |
Jul 27, 2021 | 17.06 | 17.40 | 16.97 | 17.35 | 5,500,537 | +0.04(+0.26%) |
Jul 26, 2021 | 17.26 | 17.46 | 17.13 | 17.30 | 6,330,295 | +0.21(+1.26%) |
Jul 23, 2021 | 17.16 | 17.64 | 16.97 | 17.09 | 9,412,182 | +0.13(+0.74%) |
Jul 22, 2021 | 17.23 | 17.30 | 16.87 | 16.96 | 11,551,171 | -0.25(-1.46%) |
Jul 21, 2021 | 17.08 | 17.47 | 17.05 | 17.21 | 9,440,392 | +0.30(+1.74%) |
Jul 20, 2021 | 16.25 | 17.12 | 16.12 | 16.92 | 9,077,158 | +0.69(+4.24%) |
Jul 19, 2021 | 16.47 | 16.67 | 16.12 | 16.23 | 11,341,121 | -0.78(-4.58%) |
Jul 16, 2021 | 17.80 | 17.81 | 16.95 | 17.01 | 9,768,616 | -0.64(-3.65%) |
Jul 15, 2021 | 17.28 | 17.80 | 17.19 | 17.65 | 11,649,684 | +0.21(+1.18%) |
Jul 14, 2021 | 17.64 | 17.97 | 17.18 | 17.45 | 10,379,376 | -0.20(-1.12%) |
Jul 13, 2021 | 17.80 | 17.96 | 17.49 | 17.64 | 7,902,682 | -0.28(-1.55%) |
Jul 12, 2021 | 17.54 | 17.99 | 17.37 | 17.92 | 6,076,181 | +0.14(+0.80%) |
Jul 09, 2021 | 17.37 | 17.79 | 17.25 | 17.78 | 9,304,399 | +0.81(+4.74%) |
Jul 08, 2021 | 16.97 | 17.31 | 16.84 | 16.97 | 12,051,743 | -0.41(-2.37%) |
Jul 07, 2021 | 17.38 | 17.56 | 17.22 | 17.38 | 7,587,755 | -0.13(-0.77%) |
Jul 06, 2021 | 17.97 | 18.04 | 17.49 | 17.52 | 8,841,797 | -0.61(-3.36%) |
Jul 02, 2021 | 18.24 | 18.32 | 17.99 | 18.13 | 4,611,729 | -0.15(-0.83%) |
Jul 01, 2021 | 18.26 | 18.35 | 18.08 | 18.28 | 5,274,123 | +0.22(+1.24%) |
Jun 30, 2021 | 17.89 | 18.11 | 17.88 | 18.05 | 7,264,851 | +0.11(+0.60%) |
Jun 29, 2021 | 18.44 | 18.51 | 17.88 | 17.95 | 7,367,524 | -0.25(-1.38%) |
Jun 28, 2021 | 18.33 | 18.33 | 18.02 | 18.20 | 6,957,697 | -0.23(-1.26%) |
Jun 25, 2021 | 18.32 | 18.52 | 18.20 | 18.43 | 8,651,840 | +0.25(+1.38%) |
Jun 24, 2021 | 18.00 | 18.28 | 17.84 | 18.18 | 5,860,489 | +0.27(+1.50%) |
Jun 23, 2021 | 17.88 | 18.07 | 17.83 | 17.91 | 4,604,908 | +0.13(+0.70%) |
Jun 22, 2021 | 17.73 | 17.93 | 17.50 | 17.79 | 6,054,754 | +0.02(+0.10%) |
Jun 21, 2021 | 17.48 | 17.88 | 17.43 | 17.77 | 7,396,822 | +0.47(+2.74%) |
Jun 18, 2021 | 17.22 | 17.57 | 17.14 | 17.29 | 16,649,910 | -0.44(-2.47%) |
Jun 17, 2021 | 19.32 | 19.36 | 17.69 | 17.73 | 17,447,150 | -1.41(-7.38%) |
Jun 16, 2021 | 18.88 | 19.34 | 18.63 | 19.15 | 8,209,738 | +0.09(+0.47%) |
Jun 15, 2021 | 18.98 | 19.28 | 18.80 | 19.06 | 7,219,949 | +0.11(+0.57%) |
Jun 14, 2021 | 19.21 | 19.31 | 18.78 | 18.95 | 7,394,437 | -0.30(-1.58%) |
Jun 11, 2021 | 19.14 | 19.35 | 19.06 | 19.25 | 6,365,411 | +0.21(+1.08%) |
Jun 10, 2021 | 19.92 | 19.97 | 19.02 | 19.05 | 7,637,765 | -0.55(-2.79%) |
Jun 09, 2021 | 19.84 | 19.84 | 19.55 | 19.59 | 6,155,289 | -0.39(-1.97%) |
Jun 08, 2021 | 19.91 | 20.05 | 19.48 | 19.99 | 11,520,567 | -0.15(-0.76%) |
Jun 07, 2021 | 20.26 | 20.30 | 20.00 | 20.14 | 6,914,903 | -0.11(-0.53%) |
Jun 04, 2021 | 20.47 | 20.47 | 20.06 | 20.25 | 9,790,684 | -0.28(-1.35%) |
Jun 03, 2021 | 20.56 | 20.98 | 20.45 | 20.52 | 10,507,803 | -0.14(-0.67%) |
Jun 02, 2021 | 20.99 | 21.02 | 20.46 | 20.66 | 9,924,924 | -0.33(-1.57%) |
Jun 01, 2021 | 21.11 | 21.16 | 20.90 | 20.99 | 5,454,168 | +0.19(+0.90%) |
May 28, 2021 | 20.81 | 20.85 | 20.41 | 20.80 | 8,544,967 | +0.04(+0.17%) |
May 27, 2021 | 20.60 | 20.80 | 20.46 | 20.77 | 9,782,499 | +0.48(+2.37%) |
May 26, 2021 | 20.09 | 20.32 | 19.93 | 20.29 | 5,632,465 | +0.33(+1.65%) |
May 25, 2021 | 20.36 | 20.64 | 19.94 | 19.96 | 6,259,648 | -0.36(-1.79%) |
May 24, 2021 | 20.33 | 20.44 | 20.17 | 20.32 | 4,572,497 | +0.10(+0.48%) |
May 21, 2021 | 20.15 | 20.47 | 20.08 | 20.23 | 7,271,160 | +0.21(+1.07%) |
May 20, 2021 | 20.11 | 20.23 | 19.83 | 20.01 | 4,805,137 | -0.13(-0.66%) |
May 19, 2021 | 20.01 | 20.17 | 19.71 | 20.15 | 6,417,322 | -0.19(-0.92%) |
May 18, 2021 | 20.79 | 20.89 | 20.31 | 20.33 | 6,985,320 | -0.46(-2.22%) |
May 17, 2021 | 20.55 | 20.82 | 20.41 | 20.80 | 6,828,201 | +0.13(+0.65%) |
May 14, 2021 | 20.10 | 20.72 | 20.09 | 20.66 | 9,157,457 | +0.61(+3.06%) |
May 13, 2021 | 19.38 | 20.19 | 19.34 | 20.05 | 8,751,319 | +0.60(+3.06%) |
May 12, 2021 | 20.18 | 20.29 | 19.40 | 19.45 | 7,639,920 | -0.49(-2.45%) |
May 11, 2021 | 19.93 | 20.44 | 19.76 | 19.94 | 8,101,446 | -0.19(-0.93%) |
May 10, 2021 | 20.53 | 20.67 | 20.13 | 20.13 | 6,899,297 | -0.21(-1.05%) |
May 07, 2021 | 19.75 | 20.36 | 19.71 | 20.34 | 5,833,161 | +0.19(+0.93%) |
May 06, 2021 | 20.09 | 20.17 | 19.77 | 20.16 | 6,365,636 | +0.17(+0.84%) |
May 05, 2021 | 19.93 | 20.21 | 19.64 | 19.99 | 6,132,041 | +0.15(+0.76%) |
May 04, 2021 | 19.25 | 19.85 | 19.08 | 19.84 | 9,190,074 | +0.46(+2.39%) |
May 03, 2021 | 19.61 | 19.71 | 19.17 | 19.37 | 6,924,670 | +0.00(+0.00%) |
Apr 30, 2021 | 19.28 | 19.62 | 19.20 | 19.37 | 9,849,120 | -0.13(-0.68%) |
Apr 29, 2021 | 19.28 | 19.53 | 19.17 | 19.51 | 8,635,440 | +0.48(+2.52%) |
Apr 28, 2021 | 18.93 | 19.13 | 18.89 | 19.03 | 8,472,983 | +0.16(+0.85%) |
Apr 27, 2021 | 18.85 | 18.94 | 18.63 | 18.87 | 7,455,702 | +0.11(+0.57%) |
Apr 26, 2021 | 18.49 | 18.97 | 18.43 | 18.76 | 9,737,419 | +0.43(+2.33%) |
Apr 23, 2021 | 16.97 | 18.44 | 16.97 | 18.33 | 13,470,850 | +0.30(+1.68%) |
Apr 22, 2021 | 18.41 | 18.46 | 18.01 | 18.03 | 9,635,327 | -0.23(-1.27%) |
Apr 21, 2021 | 17.61 | 18.27 | 17.52 | 18.26 | 7,756,995 | +0.49(+2.75%) |
Apr 20, 2021 | 18.41 | 18.50 | 17.68 | 17.77 | 10,203,691 | -0.80(-4.31%) |
Apr 19, 2021 | 18.84 | 18.94 | 18.54 | 18.57 | 7,112,554 | -0.27(-1.42%) |
Apr 16, 2021 | 18.89 | 18.98 | 18.68 | 18.84 | 6,702,456 | +0.20(+1.10%) |
Apr 15, 2021 | 18.87 | 18.89 | 18.26 | 18.64 | 10,445,536 | -0.23(-1.22%) |
Apr 14, 2021 | 18.47 | 19.04 | 18.42 | 18.87 | 10,454,947 | +0.35(+1.87%) |
Apr 13, 2021 | 18.89 | 18.93 | 18.40 | 18.52 | 10,408,661 | -0.52(-2.71%) |
Apr 12, 2021 | 19.06 | 19.11 | 18.87 | 19.04 | 7,376,733 | +0.17(+0.90%) |
Apr 09, 2021 | 18.89 | 18.95 | 18.65 | 18.87 | 7,511,373 | +0.16(+0.86%) |
Apr 08, 2021 | 18.68 | 18.76 | 18.32 | 18.71 | 6,090,099 | -0.06(-0.33%) |
Apr 07, 2021 | 18.71 | 18.89 | 18.61 | 18.77 | 5,584,308 | +0.04(+0.19%) |
Apr 06, 2021 | 18.59 | 18.82 | 18.52 | 18.73 | 7,157,203 | +0.08(+0.43%) |
Apr 05, 2021 | 18.96 | 19.10 | 18.56 | 18.65 | 10,102,783 | -0.06(-0.33%) |
Apr 01, 2021 | 18.34 | 18.76 | 18.30 | 18.72 | 9,336,585 | +0.36(+1.94%) |
Mar 31, 2021 | 18.53 | 18.73 | 18.33 | 18.36 | 10,292,123 | -0.22(-1.20%) |
Mar 30, 2021 | 18.33 | 18.75 | 18.30 | 18.58 | 8,022,594 | +0.52(+2.90%) |
Mar 29, 2021 | 18.34 | 18.38 | 17.83 | 18.06 | 7,909,290 | -0.60(-3.24%) |
Mar 26, 2021 | 18.73 | 18.79 | 18.32 | 18.66 | 7,522,400 | +0.21(+1.16%) |
Mar 25, 2021 | 17.69 | 18.51 | 17.47 | 18.45 | 8,897,457 | +0.75(+4.22%) |
Mar 24, 2021 | 18.09 | 18.35 | 17.70 | 17.70 | 8,880,724 | -0.12(-0.70%) |
Mar 23, 2021 | 17.97 | 18.22 | 17.72 | 17.83 | 11,128,976 | -0.34(-1.86%) |
Mar 22, 2021 | 18.60 | 18.62 | 18.02 | 18.17 | 10,928,619 | -0.57(-3.04%) |
Mar 19, 2021 | 18.68 | 19.05 | 18.29 | 18.73 | 40,477,252 | -0.34(-1.77%) |
Mar 18, 2021 | 19.17 | 19.73 | 19.01 | 19.07 | 12,205,072 | +0.24(+1.27%) |
Mar 17, 2021 | 18.83 | 19.05 | 18.57 | 18.83 | 10,839,471 | +0.22(+1.19%) |
Mar 16, 2021 | 18.91 | 18.94 | 18.41 | 18.61 | 13,228,653 | -0.46(-2.42%) |
Mar 15, 2021 | 19.28 | 19.35 | 18.91 | 19.07 | 11,528,008 | -0.36(-1.83%) |
Mar 12, 2021 | 19.32 | 19.48 | 19.15 | 19.43 | 8,768,239 | +0.37(+1.96%) |
Mar 11, 2021 | 19.00 | 19.29 | 18.88 | 19.05 | 6,934,271 | -0.06(-0.33%) |
Mar 10, 2021 | 18.66 | 19.13 | 18.59 | 19.12 | 9,432,785 | +0.44(+2.33%) |
Mar 09, 2021 | 18.71 | 18.97 | 18.24 | 18.68 | 10,704,539 | -0.27(-1.41%) |
Mar 08, 2021 | 18.84 | 19.42 | 18.60 | 18.95 | 15,097,588 | +0.36(+1.96%) |
Mar 05, 2021 | 18.42 | 18.62 | 17.56 | 18.58 | 17,177,308 | +0.58(+3.21%) |
Mar 04, 2021 | 18.49 | 18.70 | 17.66 | 18.01 | 19,009,902 | -0.51(-2.76%) |
Mar 03, 2021 | 18.88 | 19.16 | 18.51 | 18.52 | 13,496,979 | -0.11(-0.57%) |
Mar 02, 2021 | 18.81 | 18.90 | 18.60 | 18.62 | 8,392,482 | -0.19(-0.99%) |
Mar 01, 2021 | 18.64 | 18.94 | 18.57 | 18.81 | 8,870,892 | +0.61(+3.34%) |
Feb 26, 2021 | 18.61 | 18.77 | 18.08 | 18.20 | 14,423,296 | -0.61(-3.24%) |
Feb 25, 2021 | 19.88 | 19.95 | 18.73 | 18.81 | 12,959,636 | -0.79(-4.01%) |
Feb 24, 2021 | 18.81 | 19.69 | 18.81 | 19.59 | 13,332,181 | +0.84(+4.47%) |
Feb 23, 2021 | 18.45 | 18.77 | 18.29 | 18.75 | 14,138,098 | +0.49(+2.66%) |
Feb 22, 2021 | 17.90 | 18.49 | 17.89 | 18.27 | 12,715,943 | +0.30(+1.67%) |
Feb 19, 2021 | 17.47 | 18.01 | 17.47 | 17.97 | 9,480,974 | +0.63(+3.61%) |
Feb 18, 2021 | 17.45 | 17.55 | 17.12 | 17.34 | 6,944,228 | -0.32(-1.80%) |
Feb 17, 2021 | 17.77 | 18.06 | 17.55 | 17.66 | 7,228,978 | -0.18(-0.99%) |
Feb 16, 2021 | 17.48 | 17.93 | 17.44 | 17.84 | 9,610,247 | +0.58(+3.37%) |
Feb 12, 2021 | 17.03 | 17.45 | 16.97 | 17.25 | 6,189,833 | +0.19(+1.14%) |
Feb 11, 2021 | 17.16 | 17.30 | 16.75 | 17.06 | 6,303,272 | -0.12(-0.72%) |
Feb 10, 2021 | 17.31 | 17.47 | 17.08 | 17.18 | 8,605,778 | -0.06(-0.36%) |
Feb 09, 2021 | 17.14 | 17.25 | 16.98 | 17.25 | 7,255,978 | +0.01(+0.05%) |
Feb 08, 2021 | 16.79 | 17.25 | 16.76 | 17.24 | 7,587,819 | +0.54(+3.22%) |
Feb 05, 2021 | 16.92 | 16.98 | 16.67 | 16.70 | 7,374,204 | -0.04(-0.26%) |
Feb 04, 2021 | 16.27 | 16.87 | 16.22 | 16.74 | 9,602,905 | +0.56(+3.49%) |
Feb 03, 2021 | 15.66 | 16.19 | 15.61 | 16.18 | 9,144,106 | +0.51(+3.27%) |
Feb 02, 2021 | 15.50 | 15.82 | 15.34 | 15.67 | 7,569,944 | +0.39(+2.54%) |
Feb 01, 2021 | 15.23 | 15.31 | 14.94 | 15.28 | 7,350,862 | +0.27(+1.82%) |
Jan 29, 2021 | 15.57 | 15.62 | 14.90 | 15.01 | 12,480,896 | -0.53(-3.41%) |
Jan 28, 2021 | 15.31 | 15.64 | 15.20 | 15.53 | 11,825,313 | +0.41(+2.68%) |
Jan 27, 2021 | 15.23 | 15.57 | 15.09 | 15.13 | 11,377,876 | -0.53(-3.38%) |
Jan 26, 2021 | 15.83 | 15.91 | 15.59 | 15.66 | 9,291,041 | +0.03(+0.17%) |
Jan 25, 2021 | 15.40 | 15.69 | 15.17 | 15.63 | 10,548,344 | -0.02(-0.11%) |
Jan 22, 2021 | 15.73 | 16.07 | 15.54 | 15.65 | 8,731,447 | -0.04(-0.28%) |
Jan 21, 2021 | 15.98 | 16.08 | 15.56 | 15.69 | 9,393,050 | -0.32(-1.98%) |
Jan 20, 2021 | 16.20 | 16.23 | 15.86 | 16.01 | 8,903,775 | -0.24(-1.47%) |
Jan 19, 2021 | 16.16 | 16.27 | 15.91 | 16.25 | 11,052,474 | +0.17(+1.04%) |
Jan 15, 2021 | 16.15 | 16.31 | 15.94 | 16.08 | 10,512,197 | -0.37(-2.25%) |
Jan 14, 2021 | 16.17 | 16.51 | 16.04 | 16.45 | 8,211,739 | +0.43(+2.70%) |
Jan 13, 2021 | 16.01 | 16.10 | 15.75 | 16.02 | 9,839,911 | -0.09(-0.55%) |
Jan 12, 2021 | 15.88 | 16.17 | 15.68 | 16.11 | 8,841,093 | +0.34(+2.13%) |
Jan 11, 2021 | 15.31 | 15.81 | 15.14 | 15.77 | 10,645,136 | +0.27(+1.76%) |
Jan 08, 2021 | 15.64 | 15.64 | 15.18 | 15.50 | 8,532,276 | -0.08(-0.51%) |
Jan 07, 2021 | 15.40 | 15.82 | 15.38 | 15.58 | 10,571,154 | +0.36(+2.38%) |
Jan 06, 2021 | 14.73 | 15.43 | 14.73 | 15.22 | 15,246,173 | +0.88(+6.15%) |
Jan 05, 2021 | 14.09 | 14.49 | 14.04 | 14.34 | 8,438,787 | +0.26(+1.88%) |
Jan 04, 2021 | 14.35 | 14.37 | 13.87 | 14.07 | 8,923,147 | -0.15(-1.05%) |
Dec 31, 2020 | 14.22 | 14.22 | 14.22 | 4,220,503 | +0.17(+1.19%) | |
Dec 30, 2020 | 13.94 | 14.11 | 13.93 | 14.05 | 4,220,503 | +0.16(+1.14%) |
Dec 29, 2020 | 14.11 | 14.11 | 13.85 | 13.89 | 4,730,500 | -0.19(-1.32%) |
Dec 28, 2020 | 14.19 | 14.29 | 14.04 | 14.08 | 5,536,548 | +0.01(+0.06%) |
Dec 24, 2020 | 14.12 | 14.14 | 13.84 | 14.07 | 2,933,947 | +0.01(+0.06%) |
Dec 23, 2020 | 13.73 | 14.19 | 13.69 | 14.06 | 6,655,198 | +0.45(+3.31%) |
Dec 22, 2020 | 13.77 | 13.81 | 13.60 | 13.61 | 7,116,190 | -0.10(-0.71%) |
Dec 21, 2020 | 13.56 | 13.87 | 13.37 | 13.71 | 11,601,871 | +0.25(+1.83%) |
Dec 18, 2020 | 13.71 | 13.77 | 13.32 | 13.46 | 17,168,162 | -0.26(-1.93%) |
Dec 17, 2020 | 13.77 | 13.79 | 13.49 | 13.73 | 12,290,347 | -0.04(-0.26%) |
Dec 16, 2020 | 13.59 | 13.79 | 13.52 | 13.76 | 10,326,081 | +0.19(+1.43%) |
Dec 15, 2020 | 13.49 | 13.59 | 13.30 | 13.57 | 9,711,153 | +0.20(+1.52%) |
Dec 14, 2020 | 13.96 | 13.96 | 13.29 | 13.36 | 10,143,144 | -0.34(-2.51%) |
Dec 11, 2020 | 13.75 | 13.81 | 13.55 | 13.71 | 9,780,921 | -0.27(-1.96%) |
Dec 10, 2020 | 13.88 | 14.01 | 13.76 | 13.98 | 11,958,782 | -0.02(-0.13%) |
Dec 09, 2020 | 14.19 | 14.21 | 13.87 | 14.00 | 11,060,410 | -0.07(-0.50%) |
Dec 08, 2020 | 14.00 | 14.19 | 13.91 | 14.07 | 10,119,494 | -0.02(-0.12%) |
Dec 07, 2020 | 14.21 | 14.23 | 13.98 | 14.09 | 8,385,762 | -0.18(-1.24%) |
Dec 04, 2020 | 14.27 | 14.42 | 14.11 | 14.26 | 18,264,452 | +0.12(+0.87%) |
Dec 03, 2020 | 14.15 | 14.24 | 13.93 | 14.14 | 16,152,651 | +0.01(+0.09%) |
Dec 02, 2020 | 13.74 | 14.16 | 13.63 | 14.13 | 10,494,241 | +0.26(+1.89%) |
Dec 01, 2020 | 13.71 | 14.02 | 13.63 | 13.87 | 10,222,204 | +0.52(+3.93%) |
Nov 30, 2020 | 13.94 | 13.94 | 13.32 | 13.34 | 13,834,011 | -0.31(-2.24%) |
Nov 27, 2020 | 13.76 | 13.94 | 13.54 | 13.65 | 4,247,452 | -0.11(-0.83%) |
Nov 25, 2020 | 13.87 | 13.88 | 13.64 | 13.76 | 6,986,722 | -0.30(-2.11%) |
Nov 24, 2020 | 13.89 | 14.18 | 13.69 | 14.06 | 14,162,714 | +0.61(+4.55%) |
Nov 23, 2020 | 13.42 | 13.57 | 13.35 | 13.45 | 6,741,773 | +0.24(+1.85%) |
Nov 20, 2020 | 13.37 | 13.38 | 13.09 | 13.20 | 7,041,088 | -0.31(-2.26%) |
Nov 19, 2020 | 13.34 | 13.52 | 13.13 | 13.51 | 6,609,690 | +0.04(+0.32%) |
Nov 18, 2020 | 13.70 | 13.87 | 13.44 | 13.46 | 8,045,364 | -0.18(-1.34%) |
Nov 17, 2020 | 13.39 | 13.67 | 13.26 | 13.65 | 10,975,278 | +0.01(+0.06%) |
Nov 16, 2020 | 13.70 | 13.80 | 13.43 | 13.64 | 11,197,532 | +0.62(+4.77%) |
Nov 13, 2020 | 12.76 | 13.08 | 12.73 | 13.02 | 6,924,687 | +0.42(+3.33%) |
Nov 12, 2020 | 12.71 | 12.87 | 12.40 | 12.60 | 10,114,587 | -0.39(-3.03%) |
Nov 11, 2020 | 13.33 | 13.36 | 12.79 | 12.99 | 10,001,375 | -0.31(-2.36%) |
Nov 10, 2020 | 13.45 | 13.50 | 13.11 | 13.31 | 12,544,524 | +0.01(+0.07%) |
Nov 09, 2020 | 12.56 | 13.63 | 12.43 | 13.30 | 25,839,484 | +1.90(+16.63%) |
Nov 06, 2020 | 11.93 | 11.99 | 11.34 | 11.40 | 12,301,818 | -0.55(-4.61%) |
Nov 05, 2020 | 11.51 | 12.21 | 11.51 | 11.95 | 12,044,080 | +0.48(+4.19%) |
Nov 04, 2020 | 11.90 | 11.90 | 11.26 | 11.47 | 12,461,281 | -0.79(-6.41%) |
Nov 03, 2020 | 12.28 | 12.36 | 12.11 | 12.26 | 9,693,845 | +0.24(+1.96%) |
Nov 02, 2020 | 11.83 | 12.06 | 11.55 | 12.02 | 8,592,665 | +0.40(+3.46%) |
Oct 30, 2020 | 11.49 | 11.66 | 11.36 | 11.62 | 8,295,523 | +0.09(+0.76%) |
Oct 29, 2020 | 11.04 | 11.64 | 10.94 | 11.53 | 9,359,546 | +0.41(+3.69%) |
Oct 28, 2020 | 11.03 | 11.31 | 11.00 | 11.12 | 11,001,591 | -0.15(-1.32%) |
Oct 27, 2020 | 11.63 | 11.63 | 11.27 | 11.27 | 9,597,213 | -0.39(-3.37%) |
Oct 26, 2020 | 11.87 | 11.90 | 11.59 | 11.66 | 10,821,169 | -0.38(-3.12%) |
Oct 23, 2020 | 12.17 | 12.27 | 11.89 | 12.04 | 10,638,890 | -0.02(-0.15%) |
Oct 22, 2020 | 11.20 | 12.07 | 11.13 | 12.06 | 18,161,454 | +0.88(+7.90%) |
Oct 21, 2020 | 11.31 | 11.47 | 11.12 | 11.17 | 10,405,394 | -0.13(-1.16%) |
Oct 20, 2020 | 11.14 | 11.68 | 11.08 | 11.31 | 18,731,242 | +0.52(+4.86%) |
Oct 19, 2020 | 11.01 | 11.04 | 10.76 | 10.78 | 7,454,818 | -0.11(-1.04%) |
Oct 16, 2020 | 10.96 | 11.03 | 10.72 | 10.89 | 7,443,858 | -0.06(-0.56%) |
Oct 15, 2020 | 10.61 | 11.01 | 10.57 | 10.96 | 8,130,659 | +0.25(+2.37%) |
Oct 14, 2020 | 10.91 | 11.00 | 10.70 | 10.70 | 8,950,411 | -0.21(-1.92%) |
Oct 13, 2020 | 11.26 | 11.27 | 10.88 | 10.91 | 7,587,383 | -0.40(-3.55%) |
Oct 12, 2020 | 11.17 | 11.34 | 11.11 | 11.31 | 5,889,162 | +0.14(+1.25%) |
Oct 09, 2020 | 11.41 | 11.47 | 11.10 | 11.17 | 7,662,125 | -0.22(-1.92%) |
Oct 08, 2020 | 11.21 | 11.40 | 11.07 | 11.39 | 11,521,377 | +0.29(+2.60%) |
Oct 07, 2020 | 11.02 | 11.30 | 10.96 | 11.10 | 9,006,061 | +0.28(+2.58%) |
Oct 06, 2020 | 11.16 | 11.35 | 10.76 | 10.83 | 11,425,603 | -0.16(-1.43%) |
Oct 05, 2020 | 10.59 | 10.99 | 10.57 | 10.98 | 9,274,960 | +0.54(+5.19%) |
Oct 02, 2020 | 9.908 | 10.51 | 9.873 | 10.44 | 9,239,211 | +0.37(+3.64%) |
Oct 01, 2020 | 10.08 | 10.18 | 9.943 | 10.07 | 8,781,880 | +0.00(+0.00%) |
Sep 30, 2020 | 10.02 | 10.23 | 9.916 | 10.07 | 10,881,268 | +0.14(+1.41%) |
Sep 29, 2020 | 9.969 | 10.11 | 9.777 | 9.934 | 8,910,097 | -0.12(-1.22%) |
Sep 28, 2020 | 9.873 | 10.07 | 9.812 | 10.06 | 10,351,677 | +0.45(+4.64%) |
Sep 25, 2020 | 9.314 | 9.654 | 9.261 | 9.611 | 7,575,940 | +0.21(+2.23%) |
Sep 24, 2020 | 9.445 | 9.637 | 9.270 | 9.401 | 7,314,564 | +0.01(+0.09%) |
Sep 23, 2020 | 9.698 | 9.925 | 9.384 | 9.392 | 8,356,226 | -0.25(-2.63%) |
Sep 22, 2020 | 9.873 | 10.02 | 9.593 | 9.646 | 10,293,430 | -0.24(-2.39%) |
Sep 21, 2020 | 10.06 | 10.26 | 9.768 | 9.882 | 9,716,754 | -0.52(-5.04%) |
Sep 18, 2020 | 10.41 | 10.53 | 10.32 | 10.41 | 14,155,429 | -0.10(-1.00%) |
Sep 17, 2020 | 10.40 | 10.59 | 10.34 | 10.51 | 9,164,854 | -0.05(-0.50%) |
Sep 16, 2020 | 10.47 | 10.76 | 10.40 | 10.56 | 9,473,596 | +0.10(+0.92%) |
Sep 15, 2020 | 10.59 | 10.61 | 10.27 | 10.47 | 9,148,214 | -0.07(-0.66%) |
Sep 14, 2020 | 10.17 | 10.55 | 10.13 | 10.54 | 7,348,877 | +0.47(+4.69%) |
Sep 11, 2020 | 9.847 | 10.11 | 9.785 | 10.06 | 7,051,733 | +0.24(+2.49%) |
Sep 10, 2020 | 10.10 | 10.30 | 9.812 | 9.820 | 7,975,395 | -0.19(-1.92%) |
Sep 09, 2020 | 10.03 | 10.09 | 9.899 | 10.01 | 7,117,905 | +0.08(+0.79%) |
Sep 08, 2020 | 10.12 | 10.17 | 9.855 | 9.934 | 8,413,954 | -0.38(-3.64%) |
Sep 04, 2020 | 10.34 | 10.47 | 10.06 | 10.31 | 6,896,073 | +0.24(+2.34%) |
Sep 03, 2020 | 10.28 | 10.58 | 10.02 | 10.07 | 8,979,993 | -0.09(-0.90%) |
Sep 02, 2020 | 9.976 | 10.21 | 9.915 | 10.17 | 7,959,541 | +0.14(+1.38%) |
Sep 01, 2020 | 9.872 | 10.11 | 9.803 | 10.03 | 6,839,837 | +0.06(+0.61%) |
Aug 31, 2020 | 10.11 | 10.11 | 9.941 | 9.967 | 8,498,650 | -0.13(-1.28%) |
Aug 28, 2020 | 10.13 | 10.17 | 10.02 | 10.10 | 5,758,083 | +0.01(+0.09%) |
Aug 27, 2020 | 9.829 | 10.14 | 9.803 | 10.09 | 7,162,528 | +0.28(+2.81%) |
Aug 26, 2020 | 10.03 | 10.07 | 9.795 | 9.812 | 6,885,286 | -0.26(-2.57%) |
Aug 25, 2020 | 10.12 | 10.26 | 9.924 | 10.07 | 9,336,243 | +0.12(+1.21%) |
Aug 24, 2020 | 9.562 | 9.950 | 9.484 | 9.950 | 6,733,987 | +0.49(+5.20%) |
Aug 21, 2020 | 9.510 | 9.614 | 9.398 | 9.458 | 6,186,863 | -0.09(-0.99%) |
Aug 20, 2020 | 9.700 | 9.743 | 9.545 | 9.553 | 6,245,115 | -0.29(-2.98%) |
Aug 19, 2020 | 9.786 | 9.984 | 9.717 | 9.846 | 5,853,476 | +0.04(+0.44%) |
Aug 18, 2020 | 10.06 | 10.06 | 9.769 | 9.803 | 5,891,399 | -0.26(-2.57%) |
Aug 17, 2020 | 10.02 | 10.14 | 9.915 | 10.06 | 10,827,895 | -0.09(-0.85%) |
Aug 14, 2020 | 9.915 | 10.26 | 9.890 | 10.15 | 5,943,420 | +0.13(+1.29%) |
Aug 13, 2020 | 10.08 | 10.12 | 9.954 | 10.02 | 7,585,720 | -0.26(-2.52%) |
Aug 12, 2020 | 10.50 | 10.61 | 9.915 | 10.28 | 13,505,946 | -0.01(-0.08%) |
Aug 11, 2020 | 10.22 | 10.61 | 10.22 | 10.29 | 12,741,562 | +0.37(+3.74%) |
Aug 10, 2020 | 9.726 | 10.06 | 9.717 | 9.915 | 7,399,439 | +0.21(+2.13%) |
Aug 07, 2020 | 9.234 | 9.717 | 9.212 | 9.709 | 8,904,286 | +0.36(+3.87%) |
Aug 06, 2020 | 9.355 | 9.454 | 9.260 | 9.346 | 7,154,254 | -0.08(-0.82%) |
Aug 05, 2020 | 9.364 | 9.467 | 9.315 | 9.424 | 6,524,161 | +0.20(+2.15%) |
Aug 04, 2020 | 9.277 | 9.346 | 9.191 | 9.226 | 7,321,682 | -0.05(-0.56%) |