Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.49 | 37.99 | 36.54 | 37.32 | 7,021,711 | -0.38(-1.01%) |
Aug 30, 2021 | 37.80 | 38.45 | 36.70 | 37.70 | 7,946,620 | -0.87(-2.26%) |
Aug 27, 2021 | 36.54 | 39.35 | 36.35 | 38.57 | 12,115,326 | +2.29(+6.31%) |
Aug 26, 2021 | 37.19 | 38.06 | 35.84 | 36.28 | 6,633,302 | -1.44(-3.82%) |
Aug 25, 2021 | 36.85 | 38.74 | 36.65 | 37.72 | 12,394,422 | +0.09(+0.24%) |
Aug 24, 2021 | 36.07 | 37.63 | 34.88 | 37.63 | 11,205,284 | +1.90(+5.32%) |
Aug 23, 2021 | 36.68 | 37.30 | 35.04 | 35.73 | 11,947,599 | +1.40(+4.08%) |
Aug 20, 2021 | 32.71 | 35.28 | 32.69 | 34.33 | 11,635,877 | +2.25(+7.01%) |
Aug 19, 2021 | 31.26 | 32.73 | 30.86 | 32.08 | 9,275,899 | +0.19(+0.60%) |
Aug 18, 2021 | 32.48 | 33.84 | 31.79 | 31.89 | 7,309,665 | -0.86(-2.63%) |
Aug 17, 2021 | 35.40 | 35.80 | 32.41 | 32.75 | 7,857,900 | -3.08(-8.60%) |
Aug 16, 2021 | 36.17 | 36.97 | 34.61 | 35.83 | 7,512,439 | +0.02(+0.06%) |
Aug 13, 2021 | 38.09 | 38.82 | 35.65 | 35.81 | 9,797,008 | -1.02(-2.77%) |
Aug 12, 2021 | 35.89 | 37.67 | 34.70 | 36.83 | 7,265,070 | -0.93(-2.46%) |
Aug 11, 2021 | 39.43 | 40.80 | 37.20 | 37.76 | 13,982,505 | -0.73(-1.90%) |
Aug 10, 2021 | 38.17 | 39.04 | 36.59 | 38.49 | 12,274,858 | +0.66(+1.74%) |
Aug 09, 2021 | 37.08 | 39.95 | 36.52 | 37.83 | 24,673,838 | +2.86(+8.18%) |
Aug 06, 2021 | 33.62 | 35.76 | 32.81 | 34.97 | 11,749,490 | +1.45(+4.31%) |
Aug 05, 2021 | 31.80 | 34.28 | 30.85 | 33.52 | 10,253,976 | +0.81(+2.49%) |
Aug 04, 2021 | 32.00 | 33.80 | 31.75 | 32.71 | 9,236,270 | +1.23(+3.91%) |
Aug 03, 2021 | 32.79 | 33.10 | 30.79 | 31.48 | 8,034,858 | -1.97(-5.89%) |
Aug 02, 2021 | 32.92 | 35.39 | 32.43 | 33.45 | 11,566,683 | +0.50(+1.52%) |
Jul 30, 2021 | 31.66 | 33.10 | 31.35 | 32.95 | 5,497,277 | +1.06(+3.32%) |
Jul 29, 2021 | 32.94 | 34.02 | 31.88 | 31.89 | 7,078,953 | -1.07(-3.25%) |
Jul 28, 2021 | 33.10 | 33.89 | 32.04 | 32.96 | 8,709,364 | +1.32(+4.17%) |
Jul 27, 2021 | 32.64 | 33.65 | 30.47 | 31.64 | 8,717,010 | -2.36(-6.94%) |
Jul 26, 2021 | 32.50 | 34.72 | 31.70 | 34.00 | 23,624,668 | +5.90(+21.00%) |
Jul 23, 2021 | 28.88 | 29.75 | 27.05 | 28.10 | 7,639,700 | -0.77(-2.67%) |
Jul 22, 2021 | 29.17 | 29.44 | 27.72 | 28.87 | 7,145,659 | -0.29(-0.99%) |
Jul 21, 2021 | 27.80 | 29.91 | 27.61 | 29.16 | 11,900,249 | +3.31(+12.80%) |
Jul 20, 2021 | 25.37 | 26.32 | 23.93 | 25.85 | 6,980,238 | -0.11(-0.42%) |
Jul 19, 2021 | 25.99 | 26.87 | 25.57 | 25.96 | 6,143,255 | -1.32(-4.84%) |
Jul 16, 2021 | 28.40 | 28.75 | 27.16 | 27.28 | 4,685,507 | -0.94(-3.33%) |
Jul 15, 2021 | 27.85 | 29.36 | 27.36 | 28.22 | 4,704,729 | -0.33(-1.16%) |
Jul 14, 2021 | 30.63 | 30.73 | 28.51 | 28.55 | 4,995,462 | -1.51(-5.02%) |
Jul 13, 2021 | 31.40 | 31.50 | 30.02 | 30.06 | 4,128,577 | -1.34(-4.27%) |
Jul 12, 2021 | 33.01 | 33.11 | 30.84 | 31.40 | 5,343,821 | -1.43(-4.36%) |
Jul 09, 2021 | 33.98 | 34.49 | 32.65 | 32.83 | 5,794,648 | -0.89(-2.64%) |
Jul 08, 2021 | 33.54 | 34.24 | 32.38 | 33.72 | 5,665,379 | -1.72(-4.85%) |
Jul 07, 2021 | 35.76 | 36.95 | 34.96 | 35.44 | 5,916,375 | +0.01(+0.03%) |
Jul 06, 2021 | 36.98 | 37.28 | 34.53 | 35.43 | 6,062,842 | -0.80(-2.21%) |
Jul 02, 2021 | 36.50 | 37.08 | 35.91 | 36.23 | 4,642,462 | +0.02(+0.06%) |
Jul 01, 2021 | 37.23 | 37.65 | 35.80 | 36.21 | 6,555,195 | -1.46(-3.88%) |
Jun 30, 2021 | 36.63 | 38.22 | 35.76 | 37.67 | 8,309,570 | -0.14(-0.37%) |
Jun 29, 2021 | 38.00 | 40.34 | 37.13 | 37.81 | 14,893,154 | +1.63(+4.51%) |
Jun 28, 2021 | 34.11 | 36.59 | 33.41 | 36.18 | 11,298,899 | +3.21(+9.74%) |
Jun 25, 2021 | 33.00 | 33.61 | 32.39 | 32.97 | 18,800,948 | -1.05(-3.09%) |
Jun 24, 2021 | 33.11 | 34.15 | 32.85 | 34.02 | 9,366,884 | +1.54(+4.74%) |
Jun 23, 2021 | 33.95 | 34.62 | 32.32 | 32.48 | 10,001,324 | +0.25(+0.78%) |
Jun 22, 2021 | 29.38 | 32.50 | 28.40 | 32.23 | 17,697,924 | +0.66(+2.09%) |
Jun 21, 2021 | 30.38 | 32.05 | 30.00 | 31.57 | 10,995,151 | -0.61(-1.90%) |
Jun 18, 2021 | 33.89 | 34.28 | 31.68 | 32.18 | 10,785,848 | -2.12(-6.18%) |
Jun 17, 2021 | 34.00 | 35.92 | 33.75 | 34.30 | 10,126,143 | +0.10(+0.29%) |
Jun 16, 2021 | 33.92 | 35.10 | 33.21 | 34.20 | 10,144,176 | -0.86(-2.45%) |
Jun 15, 2021 | 36.06 | 36.67 | 33.81 | 35.06 | 12,971,601 | -0.34(-0.96%) |
Jun 14, 2021 | 34.01 | 38.08 | 33.38 | 35.40 | 25,436,582 | +4.37(+14.08%) |
Jun 11, 2021 | 31.20 | 31.87 | 30.14 | 31.03 | 8,444,022 | -0.61(-1.93%) |
Jun 10, 2021 | 31.77 | 32.69 | 30.41 | 31.64 | 14,154,674 | +0.23(+0.73%) |
Jun 09, 2021 | 28.63 | 33.09 | 28.35 | 31.41 | 21,466,158 | +3.35(+11.94%) |
Jun 08, 2021 | 27.38 | 28.43 | 25.29 | 28.06 | 13,787,518 | -0.76(-2.64%) |
Jun 07, 2021 | 29.23 | 29.49 | 27.90 | 28.82 | 8,676,560 | -0.33(-1.13%) |
Jun 04, 2021 | 27.96 | 29.18 | 27.60 | 29.15 | 9,402,456 | +0.87(+3.08%) |
Jun 03, 2021 | 30.48 | 30.52 | 28.01 | 28.28 | 11,043,199 | -1.75(-5.83%) |
Jun 02, 2021 | 30.28 | 31.06 | 29.10 | 30.03 | 14,426,735 | +0.80(+2.74%) |
Jun 01, 2021 | 27.10 | 29.87 | 27.06 | 29.23 | 14,618,050 | +2.10(+7.74%) |
May 28, 2021 | 27.40 | 28.72 | 26.73 | 27.13 | 13,679,839 | -1.37(-4.81%) |
May 27, 2021 | 28.85 | 29.60 | 27.28 | 28.50 | 23,502,072 | +0.86(+3.11%) |
May 26, 2021 | 26.68 | 28.63 | 26.03 | 27.64 | 28,196,964 | +2.52(+10.03%) |
May 25, 2021 | 24.98 | 25.86 | 24.35 | 25.12 | 16,460,459 | -0.83(-3.20%) |
May 24, 2021 | 23.45 | 26.30 | 22.77 | 25.95 | 22,887,134 | +3.12(+13.67%) |
May 21, 2021 | 24.45 | 25.45 | 22.46 | 22.83 | 24,553,788 | -1.35(-5.58%) |
May 20, 2021 | 26.07 | 26.58 | 23.13 | 24.18 | 24,916,016 | +0.04(+0.17%) |
May 19, 2021 | 21.95 | 24.38 | 21.66 | 24.14 | 41,516,148 | -1.42(-5.56%) |
May 18, 2021 | 23.20 | 26.80 | 23.12 | 25.56 | 24,431,120 | +1.25(+5.14%) |
May 17, 2021 | 23.40 | 24.52 | 22.52 | 24.31 | 19,748,440 | -1.71(-6.57%) |
May 14, 2021 | 24.05 | 26.80 | 23.63 | 26.02 | 22,633,662 | +3.79(+17.05%) |
May 13, 2021 | 24.91 | 26.95 | 20.68 | 22.23 | 36,023,884 | -4.29(-16.18%) |
May 12, 2021 | 28.25 | 29.60 | 26.08 | 26.52 | 14,844,620 | -3.35(-11.22%) |
May 11, 2021 | 25.99 | 30.80 | 25.65 | 29.87 | 19,782,240 | -0.08(-0.27%) |
May 10, 2021 | 33.33 | 33.40 | 29.88 | 29.95 | 15,773,717 | -3.44(-10.30%) |
May 07, 2021 | 33.80 | 35.52 | 32.62 | 33.39 | 11,020,937 | -0.06(-0.18%) |
May 06, 2021 | 36.39 | 36.65 | 32.00 | 33.45 | 14,578,327 | -3.17(-8.66%) |
May 05, 2021 | 38.16 | 39.11 | 36.00 | 36.62 | 12,067,757 | -0.95(-2.53%) |
May 04, 2021 | 38.60 | 39.00 | 35.10 | 37.57 | 14,995,781 | -2.42(-6.05%) |
May 03, 2021 | 42.88 | 44.10 | 39.32 | 39.99 | 14,103,575 | -1.84(-4.40%) |
Apr 30, 2021 | 40.81 | 43.38 | 40.45 | 41.83 | 15,422,800 | +1.50(+3.72%) |
Apr 29, 2021 | 41.95 | 42.73 | 39.42 | 40.33 | 12,745,060 | -3.60(-8.19%) |
Apr 28, 2021 | 40.18 | 44.15 | 39.41 | 43.93 | 15,044,153 | +3.41(+8.42%) |
Apr 27, 2021 | 41.65 | 41.83 | 39.82 | 40.52 | 13,747,496 | -0.37(-0.90%) |
Apr 26, 2021 | 41.27 | 42.16 | 39.55 | 40.89 | 19,204,460 | +2.41(+6.26%) |
Apr 23, 2021 | 34.09 | 38.91 | 33.37 | 38.48 | 25,879,700 | +1.99(+5.45%) |
Apr 22, 2021 | 40.58 | 42.21 | 36.37 | 36.49 | 27,847,062 | -4.82(-11.67%) |
Apr 21, 2021 | 36.99 | 42.07 | 36.06 | 41.31 | 26,704,524 | +2.75(+7.13%) |
Apr 20, 2021 | 40.54 | 41.10 | 35.71 | 38.56 | 29,208,024 | -2.34(-5.72%) |
Apr 19, 2021 | 40.35 | 43.31 | 38.71 | 40.90 | 28,308,420 | -3.74(-8.38%) |
Apr 16, 2021 | 45.01 | 47.56 | 42.80 | 44.64 | 24,637,400 | -3.47(-7.21%) |
Apr 15, 2021 | 50.87 | 52.42 | 43.29 | 48.11 | 38,980,060 | -2.05(-4.09%) |
Apr 14, 2021 | 60.80 | 61.55 | 49.30 | 50.16 | 52,871,180 | -9.10(-15.36%) |
Apr 13, 2021 | 56.44 | 59.96 | 52.86 | 59.26 | 42,552,808 | +7.73(+15.00%) |
Apr 12, 2021 | 52.50 | 55.79 | 50.62 | 51.53 | 23,751,188 | +1.90(+3.83%) |
Apr 09, 2021 | 50.48 | 51.60 | 47.76 | 49.63 | 13,678,500 | +0.08(+0.16%) |
Apr 08, 2021 | 50.52 | 51.89 | 49.35 | 49.55 | 13,392,714 | +1.18(+2.44%) |
Apr 07, 2021 | 50.52 | 53.03 | 47.70 | 48.37 | 16,794,006 | -5.73(-10.59%) |
Apr 06, 2021 | 56.00 | 56.36 | 52.31 | 54.10 | 15,174,577 | -2.80(-4.92%) |
Apr 05, 2021 | 52.11 | 57.85 | 50.39 | 56.90 | 18,881,000 | +4.87(+9.36%) |
Apr 01, 2021 | 54.75 | 56.82 | 51.12 | 52.03 | 15,058,000 | -1.24(-2.33%) |
Mar 31, 2021 | 50.73 | 54.58 | 49.41 | 53.27 | 21,021,348 | +1.76(+3.42%) |
Mar 30, 2021 | 48.83 | 52.19 | 47.42 | 51.51 | 18,339,136 | +3.62(+7.56%) |
Mar 29, 2021 | 51.51 | 52.75 | 47.30 | 47.89 | 17,827,150 | -0.33(-0.68%) |
Mar 26, 2021 | 49.41 | 49.80 | 45.85 | 48.22 | 15,141,500 | +0.05(+0.10%) |
Mar 25, 2021 | 39.38 | 49.29 | 39.13 | 48.17 | 26,914,738 | +2.46(+5.38%) |
Mar 24, 2021 | 54.36 | 55.71 | 45.00 | 45.71 | 20,162,636 | -4.41(-8.80%) |
Mar 23, 2021 | 54.91 | 57.44 | 50.01 | 50.12 | 18,320,956 | -5.89(-10.52%) |
Mar 22, 2021 | 59.95 | 60.69 | 55.17 | 56.01 | 17,906,736 | -4.64(-7.65%) |
Mar 19, 2021 | 61.03 | 63.70 | 59.50 | 60.65 | 18,072,800 | +0.46(+0.76%) |
Mar 18, 2021 | 63.00 | 67.85 | 59.15 | 60.19 | 28,810,290 | -4.55(-7.03%) |
Mar 17, 2021 | 54.80 | 65.16 | 53.40 | 64.74 | 26,001,644 | +7.76(+13.62%) |
Mar 16, 2021 | 62.00 | 62.17 | 55.70 | 56.98 | 18,178,080 | -6.45(-10.17%) |
Mar 15, 2021 | 62.78 | 67.66 | 62.71 | 63.43 | 22,413,252 | +0.62(+0.99%) |
Mar 12, 2021 | 58.10 | 65.75 | 57.70 | 62.81 | 26,820,400 | -0.50(-0.79%) |
Mar 11, 2021 | 57.96 | 63.69 | 56.72 | 63.31 | 28,765,084 | +6.81(+12.05%) |
Mar 10, 2021 | 57.50 | 59.33 | 52.80 | 56.50 | 35,630,468 | +4.34(+8.32%) |
Mar 09, 2021 | 43.95 | 54.00 | 43.72 | 52.16 | 35,912,228 | +13.18(+33.81%) |
Mar 08, 2021 | 42.20 | 43.65 | 37.62 | 38.98 | 17,153,778 | -1.32(-3.28%) |
Mar 05, 2021 | 44.99 | 45.25 | 34.25 | 40.30 | 27,668,200 | -3.99(-9.01%) |
Mar 04, 2021 | 47.40 | 49.00 | 41.33 | 44.29 | 19,968,898 | -5.28(-10.65%) |
Mar 03, 2021 | 55.14 | 55.28 | 48.60 | 49.57 | 21,617,872 | +0.47(+0.96%) |
Mar 02, 2021 | 57.00 | 57.02 | 48.50 | 49.10 | 23,328,932 | -4.50(-8.40%) |
Mar 01, 2021 | 49.04 | 53.81 | 46.58 | 53.60 | 26,059,784 | +9.86(+22.54%) |
Feb 26, 2021 | 41.99 | 47.75 | 40.55 | 43.74 | 23,843,600 | -1.93(-4.23%) |
Feb 25, 2021 | 54.33 | 55.89 | 45.22 | 45.67 | 23,280,384 | -6.60(-12.63%) |
Feb 24, 2021 | 53.41 | 56.46 | 50.86 | 52.27 | 33,100,906 | +3.47(+7.11%) |
Feb 23, 2021 | 53.70 | 56.89 | 45.02 | 48.80 | 52,061,476 | -15.96(-24.64%) |
Feb 22, 2021 | 61.00 | 69.45 | 59.70 | 64.76 | 52,267,032 | -6.57(-9.21%) |
Feb 19, 2021 | 68.80 | 77.82 | 67.42 | 71.33 | 75,047,000 | +9.30(+14.99%) |
Feb 18, 2021 | 72.76 | 78.75 | 58.77 | 62.03 | 85,975,096 | -15.87(-20.37%) |
Feb 17, 2021 | 67.84 | 79.50 | 61.70 | 77.90 | 71,453,680 | +18.40(+30.92%) |
Feb 16, 2021 | 55.04 | 61.27 | 54.35 | 59.50 | 43,074,812 | +10.22(+20.74%) |
Feb 12, 2021 | 46.14 | 52.73 | 43.66 | 49.28 | 48,423,800 | +6.19(+14.37%) |
Feb 11, 2021 | 42.35 | 46.64 | 40.83 | 43.09 | 39,422,320 | +6.53(+17.86%) |
Feb 10, 2021 | 37.04 | 39.74 | 32.25 | 36.56 | 27,815,892 | -3.30(-8.28%) |
Feb 09, 2021 | 35.56 | 41.88 | 33.23 | 39.86 | 52,879,336 | +7.07(+21.56%) |
Feb 08, 2021 | 27.30 | 32.90 | 25.90 | 32.79 | 51,013,940 | +9.41(+40.25%) |
Feb 05, 2021 | 23.58 | 24.39 | 22.93 | 23.38 | 12,295,501 | +0.30(+1.30%) |
Feb 04, 2021 | 23.47 | 23.50 | 21.42 | 23.08 | 12,881,305 | +0.23(+1.01%) |
Feb 03, 2021 | 22.14 | 23.64 | 21.72 | 22.85 | 17,893,064 | +1.36(+6.33%) |
Feb 02, 2021 | 20.56 | 22.18 | 19.62 | 21.49 | 15,235,808 | +1.51(+7.56%) |
Feb 01, 2021 | 20.17 | 20.48 | 18.69 | 19.98 | 13,002,464 | -0.54(-2.63%) |
Jan 29, 2021 | 24.50 | 24.74 | 19.66 | 20.52 | 26,696,100 | +0.59(+2.96%) |
Jan 28, 2021 | 18.39 | 22.41 | 17.75 | 19.93 | 26,396,354 | +2.00(+11.15%) |
Jan 27, 2021 | 17.79 | 18.93 | 16.75 | 17.93 | 13,239,422 | -1.39(-7.19%) |
Jan 26, 2021 | 18.98 | 20.30 | 18.37 | 19.32 | 13,988,381 | -0.35(-1.78%) |
Jan 25, 2021 | 22.01 | 22.25 | 19.16 | 19.67 | 19,225,772 | -1.30(-6.20%) |
Jan 22, 2021 | 20.30 | 22.50 | 20.28 | 20.97 | 30,545,000 | +1.62(+8.37%) |
Jan 21, 2021 | 19.37 | 20.47 | 17.90 | 19.35 | 37,810,844 | -2.93(-13.15%) |
Jan 20, 2021 | 24.28 | 24.28 | 20.70 | 22.28 | 26,391,024 | -2.92(-11.59%) |
Jan 19, 2021 | 26.70 | 27.20 | 24.75 | 25.20 | 20,199,432 | -0.58(-2.25%) |
Jan 15, 2021 | 27.00 | 27.15 | 24.51 | 25.78 | 28,732,100 | -3.12(-10.80%) |
Jan 14, 2021 | 25.90 | 29.28 | 25.56 | 28.90 | 37,337,516 | +5.02(+21.02%) |
Jan 13, 2021 | 23.65 | 25.08 | 22.52 | 23.88 | 24,570,596 | -0.33(-1.36%) |
Jan 12, 2021 | 23.28 | 24.91 | 22.08 | 24.21 | 28,783,420 | +1.57(+6.93%) |
Jan 11, 2021 | 21.00 | 24.00 | 20.26 | 22.64 | 54,872,064 | -3.95(-14.86%) |
Jan 08, 2021 | 24.77 | 27.39 | 23.59 | 26.59 | 57,499,600 | +3.87(+17.03%) |
Jan 07, 2021 | 20.84 | 24.70 | 19.87 | 22.72 | 59,177,676 | +2.77(+13.88%) |
Jan 06, 2021 | 18.89 | 20.68 | 18.12 | 19.95 | 40,515,764 | +1.54(+8.37%) |
Jan 05, 2021 | 15.75 | 18.65 | 15.35 | 18.41 | 27,927,412 | +1.93(+11.71%) |
Jan 04, 2021 | 18.80 | 19.23 | 15.85 | 16.48 | 32,098,896 | -0.51(-3.00%) |
Dec 31, 2020 | 16.99 | 16.99 | 16.99 | 42,565,612 | -0.27(-1.56%) | |
Dec 30, 2020 | 16.99 | 18.16 | 16.43 | 17.26 | 42,565,612 | +1.47(+9.31%) |
Dec 29, 2020 | 15.50 | 16.45 | 14.19 | 15.79 | 22,880,536 | +0.14(+0.89%) |
Dec 28, 2020 | 15.45 | 17.43 | 14.71 | 15.65 | 44,181,500 | +2.53(+19.28%) |
Dec 24, 2020 | 14.07 | 14.96 | 12.80 | 13.12 | 15,979,900 | -0.79(-5.68%) |
Dec 23, 2020 | 14.96 | 15.01 | 13.31 | 13.91 | 32,427,308 | -0.74(-5.05%) |
Dec 22, 2020 | 11.92 | 15.70 | 11.63 | 14.65 | 70,153,016 | +3.61(+32.70%) |
Dec 21, 2020 | 9.890 | 11.32 | 9.750 | 11.04 | 24,215,624 | +0.99(+9.85%) |
Dec 18, 2020 | 9.950 | 10.59 | 9.650 | 10.05 | 27,783,300 | -0.35(-3.37%) |
Dec 17, 2020 | 11.65 | 11.85 | 10.28 | 10.40 | 47,376,372 | -0.36(-3.35%) |
Dec 16, 2020 | 11.25 | 11.66 | 10.53 | 10.76 | 51,066,624 | +0.58(+5.70%) |
Dec 15, 2020 | 9.250 | 10.30 | 9.100 | 10.18 | 24,699,076 | +1.04(+11.38%) |
Dec 14, 2020 | 9.260 | 9.890 | 8.900 | 9.140 | 17,689,894 | +0.48(+5.54%) |
Dec 11, 2020 | 9.000 | 9.270 | 8.440 | 8.660 | 10,823,700 | -0.68(-7.28%) |
Dec 10, 2020 | 8.470 | 9.590 | 8.460 | 9.340 | 12,174,310 | +0.49(+5.54%) |
Dec 09, 2020 | 9.820 | 10.09 | 8.360 | 8.850 | 16,773,855 | -1.02(-10.33%) |
Dec 08, 2020 | 10.70 | 10.92 | 9.380 | 9.870 | 17,378,228 | -0.76(-7.15%) |
Dec 07, 2020 | 9.540 | 11.29 | 9.500 | 10.63 | 27,295,972 | +0.63(+6.30%) |
Dec 04, 2020 | 9.400 | 10.59 | 9.110 | 10.00 | 32,322,200 | +0.34(+3.52%) |
Dec 03, 2020 | 8.810 | 10.14 | 8.500 | 9.660 | 29,155,550 | +1.15(+13.51%) |
Dec 02, 2020 | 8.420 | 8.540 | 7.800 | 8.510 | 14,074,977 | -0.30(-3.41%) |
Dec 01, 2020 | 8.170 | 9.090 | 7.810 | 8.810 | 28,862,900 | +0.36(+4.26%) |
Nov 30, 2020 | 7.090 | 8.480 | 6.900 | 8.450 | 45,414,680 | +2.20(+35.20%) |
Nov 27, 2020 | 6.150 | 6.610 | 6.010 | 6.250 | 13,230,000 | -0.83(-11.72%) |
Nov 25, 2020 | 7.090 | 7.580 | 6.840 | 7.080 | 17,377,800 | +0.27(+3.96%) |
Nov 24, 2020 | 7.590 | 7.600 | 6.460 | 6.810 | 28,228,272 | -0.42(-5.81%) |
Nov 23, 2020 | 6.320 | 7.380 | 6.190 | 7.230 | 39,668,576 | +1.24(+20.60%) |
Nov 20, 2020 | 6.170 | 6.560 | 5.830 | 5.995 | 34,199,600 | -0.00(-0.08%) |
Nov 19, 2020 | 5.460 | 6.000 | 5.410 | 6.000 | 21,744,244 | +0.75(+14.29%) |
Nov 18, 2020 | 6.390 | 6.440 | 5.050 | 5.250 | 48,342,732 | -0.84(-13.79%) |
Nov 17, 2020 | 4.240 | 6.290 | 4.070 | 6.090 | 81,181,552 | +1.99(+48.54%) |
Nov 16, 2020 | 4.020 | 4.170 | 3.810 | 4.100 | 11,242,295 | +0.12(+3.02%) |
Nov 13, 2020 | 3.770 | 4.120 | 3.595 | 3.980 | 11,358,400 | +0.28(+7.57%) |
Nov 12, 2020 | 3.770 | 3.810 | 3.540 | 3.700 | 5,217,647 | +0.10(+2.78%) |
Nov 11, 2020 | 3.500 | 3.760 | 3.410 | 3.600 | 7,259,580 | +0.15(+4.35%) |
Nov 10, 2020 | 3.450 | 3.480 | 3.200 | 3.450 | 3,905,261 | -0.05(-1.43%) |
Nov 09, 2020 | 3.520 | 3.620 | 3.330 | 3.500 | 5,444,012 | -0.15(-4.11%) |
Nov 06, 2020 | 3.820 | 3.820 | 3.610 | 3.650 | 5,328,900 | -0.10(-2.67%) |
Nov 05, 2020 | 3.830 | 3.980 | 3.660 | 3.750 | 11,775,560 | +0.20(+5.63%) |
Nov 04, 2020 | 3.590 | 3.730 | 3.380 | 3.550 | 7,831,355 | +0.05(+1.43%) |
Nov 03, 2020 | 3.350 | 3.590 | 3.300 | 3.500 | 5,441,030 | +0.21(+6.38%) |
Nov 02, 2020 | 3.260 | 3.390 | 3.140 | 3.290 | 3,240,545 | +0.02(+0.61%) |
Oct 30, 2020 | 3.480 | 3.540 | 3.180 | 3.270 | 6,940,100 | -0.28(-7.89%) |
Oct 29, 2020 | 3.500 | 3.730 | 3.440 | 3.550 | 4,590,319 | +0.05(+1.43%) |
Oct 28, 2020 | 3.710 | 3.830 | 3.360 | 3.500 | 8,584,288 | -0.52(-12.94%) |
Oct 27, 2020 | 4.030 | 4.160 | 3.860 | 4.020 | 10,755,996 | +0.17(+4.42%) |
Oct 26, 2020 | 3.980 | 4.030 | 3.610 | 3.850 | 6,768,900 | -0.06(-1.53%) |
Oct 23, 2020 | 3.970 | 4.010 | 3.680 | 3.910 | 7,305,400 | -0.14(-3.46%) |
Oct 22, 2020 | 4.180 | 4.260 | 3.830 | 4.050 | 15,822,866 | +0.07(+1.76%) |
Oct 21, 2020 | 3.930 | 4.140 | 3.760 | 3.980 | 17,931,176 | +0.44(+12.43%) |
Oct 20, 2020 | 3.450 | 3.770 | 3.410 | 3.540 | 13,713,698 | +0.24(+7.27%) |
Oct 19, 2020 | 3.320 | 3.550 | 3.250 | 3.300 | 8,908,196 | +0.19(+6.11%) |
Oct 16, 2020 | 3.370 | 3.370 | 3.110 | 3.110 | 4,218,100 | -0.29(-8.53%) |
Oct 15, 2020 | 3.180 | 3.470 | 3.080 | 3.400 | 3,608,821 | +0.12(+3.66%) |
Oct 14, 2020 | 3.330 | 3.490 | 3.210 | 3.280 | 4,016,185 | -0.09(-2.67%) |
Oct 13, 2020 | 3.470 | 3.470 | 3.220 | 3.370 | 5,207,514 | -0.13(-3.71%) |
Oct 12, 2020 | 3.220 | 3.650 | 3.160 | 3.500 | 12,663,326 | +0.40(+13.09%) |
Oct 09, 2020 | 3.150 | 3.150 | 2.960 | 3.095 | 6,530,900 | +0.17(+5.63%) |
Oct 08, 2020 | 2.770 | 3.090 | 2.720 | 2.930 | 9,763,066 | +0.27(+10.15%) |
Oct 07, 2020 | 2.570 | 2.660 | 2.550 | 2.660 | 2,146,896 | +0.09(+3.50%) |
Oct 06, 2020 | 2.660 | 2.670 | 2.530 | 2.570 | 2,443,922 | -0.09(-3.38%) |
Oct 05, 2020 | 2.630 | 2.680 | 2.570 | 2.660 | 2,045,185 | +0.06(+2.31%) |
Oct 02, 2020 | 2.530 | 2.610 | 2.500 | 2.600 | 2,138,300 | -0.05(-1.89%) |
Oct 01, 2020 | 2.710 | 2.740 | 2.620 | 2.650 | 1,739,734 | -0.05(-1.85%) |
Sep 30, 2020 | 2.730 | 2.760 | 2.630 | 2.700 | 1,893,868 | -0.06(-2.17%) |
Sep 29, 2020 | 2.700 | 2.780 | 2.660 | 2.760 | 2,001,884 | +0.02(+0.73%) |
Sep 28, 2020 | 2.790 | 2.810 | 2.660 | 2.740 | 3,237,383 | +0.06(+2.24%) |
Sep 25, 2020 | 2.660 | 2.780 | 2.600 | 2.680 | 3,685,800 | -0.01(-0.37%) |
Sep 24, 2020 | 2.550 | 2.770 | 2.350 | 2.690 | 4,186,601 | +0.09(+3.46%) |
Sep 23, 2020 | 2.900 | 2.920 | 2.600 | 2.600 | 4,307,120 | -0.30(-10.34%) |
Sep 22, 2020 | 2.950 | 2.960 | 2.840 | 2.900 | 2,510,686 | -0.03(-1.02%) |
Sep 21, 2020 | 2.850 | 3.030 | 2.750 | 2.930 | 3,625,307 | -0.12(-3.93%) |
Sep 18, 2020 | 3.030 | 3.060 | 2.880 | 3.050 | 3,944,300 | +0.05(+1.67%) |
Sep 17, 2020 | 2.920 | 3.060 | 2.900 | 3.000 | 2,846,230 | -0.05(-1.64%) |
Sep 16, 2020 | 3.020 | 3.280 | 2.960 | 3.050 | 6,382,460 | +0.05(+1.67%) |
Sep 15, 2020 | 3.110 | 3.130 | 2.950 | 3.000 | 2,855,831 | -0.02(-0.66%) |
Sep 14, 2020 | 3.070 | 3.120 | 2.870 | 3.020 | 4,276,116 | +0.11(+3.78%) |
Sep 11, 2020 | 2.870 | 2.970 | 2.750 | 2.910 | 2,951,000 | +0.10(+3.56%) |
Sep 10, 2020 | 3.010 | 3.200 | 2.780 | 2.810 | 4,477,266 | -0.14(-4.75%) |
Sep 09, 2020 | 2.880 | 3.090 | 2.880 | 2.950 | 3,967,414 | +0.13(+4.61%) |
Sep 08, 2020 | 2.840 | 3.020 | 2.630 | 2.820 | 4,432,179 | -0.29(-9.32%) |
Sep 04, 2020 | 3.080 | 3.200 | 2.540 | 3.110 | 8,056,200 | -0.05(-1.58%) |
Sep 03, 2020 | 3.100 | 3.290 | 3.060 | 3.160 | 5,798,682 | -0.27(-7.87%) |
Sep 02, 2020 | 3.510 | 3.520 | 3.300 | 3.430 | 5,027,061 | -0.32(-8.53%) |