Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.28 | 17.51 | 17.21 | 17.38 | 8,167,592 | +0.13(+0.74%) |
Aug 30, 2021 | 17.72 | 17.74 | 17.24 | 17.25 | 4,991,022 | -0.46(-2.58%) |
Aug 27, 2021 | 17.38 | 17.74 | 17.36 | 17.71 | 5,531,426 | +0.32(+1.85%) |
Aug 26, 2021 | 17.75 | 17.75 | 17.30 | 17.38 | 6,081,396 | -0.29(-1.63%) |
Aug 25, 2021 | 17.38 | 17.78 | 17.29 | 17.67 | 5,867,258 | +0.37(+2.16%) |
Aug 24, 2021 | 17.16 | 17.36 | 17.10 | 17.30 | 5,430,997 | +0.21(+1.24%) |
Aug 23, 2021 | 17.03 | 17.18 | 16.97 | 17.09 | 5,224,132 | +0.21(+1.26%) |
Aug 20, 2021 | 16.68 | 16.88 | 16.60 | 16.88 | 7,180,254 | +0.14(+0.86%) |
Aug 19, 2021 | 16.77 | 16.93 | 16.59 | 16.73 | 6,799,750 | -0.24(-1.40%) |
Aug 18, 2021 | 17.03 | 17.31 | 16.94 | 16.97 | 6,911,187 | -0.16(-0.94%) |
Aug 17, 2021 | 17.20 | 17.34 | 16.88 | 17.13 | 6,620,361 | -0.26(-1.51%) |
Aug 16, 2021 | 17.33 | 17.49 | 17.14 | 17.39 | 7,115,724 | -0.14(-0.77%) |
Aug 13, 2021 | 17.76 | 17.79 | 17.44 | 17.53 | 6,797,003 | -0.13(-0.72%) |
Aug 12, 2021 | 17.66 | 17.74 | 17.48 | 17.66 | 6,257,736 | -0.04(-0.24%) |
Aug 11, 2021 | 17.48 | 17.73 | 17.27 | 17.70 | 8,050,425 | +0.25(+1.46%) |
Aug 10, 2021 | 17.10 | 17.53 | 17.02 | 17.44 | 8,750,151 | +0.32(+1.88%) |
Aug 09, 2021 | 17.11 | 17.35 | 16.95 | 17.12 | 7,231,437 | -0.11(-0.64%) |
Aug 06, 2021 | 17.12 | 17.43 | 17.09 | 17.23 | 7,260,030 | +0.36(+2.16%) |
Aug 05, 2021 | 16.76 | 16.94 | 16.75 | 16.87 | 6,547,655 | +0.23(+1.38%) |
Aug 04, 2021 | 16.67 | 17.04 | 16.60 | 16.64 | 8,863,445 | -0.32(-1.90%) |
Aug 03, 2021 | 16.69 | 17.01 | 16.35 | 16.96 | 9,029,483 | +0.40(+2.41%) |
Aug 02, 2021 | 16.74 | 17.21 | 16.55 | 16.56 | 9,357,957 | -0.10(-0.61%) |
Jul 30, 2021 | 16.74 | 17.01 | 16.57 | 16.66 | 10,456,808 | -0.18(-1.06%) |
Jul 29, 2021 | 16.80 | 17.00 | 16.64 | 16.84 | 11,799,091 | +0.24(+1.43%) |
Jul 28, 2021 | 16.51 | 16.79 | 16.28 | 16.60 | 11,689,874 | +0.19(+1.19%) |
Jul 27, 2021 | 16.20 | 16.56 | 16.10 | 16.41 | 8,554,321 | +0.01(+0.05%) |
Jul 26, 2021 | 16.24 | 16.55 | 16.24 | 16.40 | 8,803,727 | +0.21(+1.31%) |
Jul 23, 2021 | 16.32 | 16.55 | 16.11 | 16.19 | 8,701,264 | +0.08(+0.53%) |
Jul 22, 2021 | 16.38 | 16.39 | 16.00 | 16.10 | 8,596,391 | -0.35(-2.11%) |
Jul 21, 2021 | 16.38 | 16.66 | 16.36 | 16.45 | 13,868,737 | +0.26(+1.62%) |
Jul 20, 2021 | 15.22 | 16.44 | 15.17 | 16.19 | 14,883,091 | +0.52(+3.30%) |
Jul 19, 2021 | 15.98 | 16.11 | 15.55 | 15.67 | 16,896,190 | -0.73(-4.44%) |
Jul 16, 2021 | 17.21 | 17.24 | 16.35 | 16.40 | 10,160,872 | -0.69(-4.02%) |
Jul 15, 2021 | 16.78 | 17.23 | 16.70 | 17.09 | 8,021,355 | +0.14(+0.85%) |
Jul 14, 2021 | 17.05 | 17.29 | 16.68 | 16.94 | 8,813,749 | -0.07(-0.40%) |
Jul 13, 2021 | 17.32 | 17.32 | 16.88 | 17.01 | 6,312,294 | -0.30(-1.71%) |
Jul 12, 2021 | 16.85 | 17.36 | 16.70 | 17.31 | 7,208,671 | +0.21(+1.24%) |
Jul 09, 2021 | 16.85 | 17.13 | 16.69 | 17.10 | 9,132,975 | +0.65(+3.97%) |
Jul 08, 2021 | 16.50 | 16.73 | 16.32 | 16.44 | 10,587,481 | -0.43(-2.56%) |
Jul 07, 2021 | 16.82 | 17.10 | 16.77 | 16.88 | 9,143,701 | -0.13(-0.75%) |
Jul 06, 2021 | 17.49 | 17.50 | 16.96 | 17.00 | 9,747,390 | -0.56(-3.19%) |
Jul 02, 2021 | 17.70 | 17.72 | 17.47 | 17.56 | 5,647,218 | -0.14(-0.81%) |
Jul 01, 2021 | 17.66 | 17.77 | 17.51 | 17.71 | 7,213,096 | +0.20(+1.16%) |
Jun 30, 2021 | 17.37 | 17.60 | 17.32 | 17.50 | 6,867,085 | +0.11(+0.63%) |
Jun 29, 2021 | 17.65 | 17.78 | 17.29 | 17.39 | 9,240,714 | -0.13(-0.73%) |
Jun 28, 2021 | 17.92 | 17.92 | 17.41 | 17.52 | 10,437,574 | -0.50(-2.78%) |
Jun 25, 2021 | 17.81 | 18.06 | 17.70 | 18.02 | 8,621,083 | +0.27(+1.53%) |
Jun 24, 2021 | 17.54 | 17.82 | 17.40 | 17.75 | 11,357,070 | +0.29(+1.65%) |
Jun 23, 2021 | 17.52 | 17.65 | 17.45 | 17.46 | 7,918,320 | +0.03(+0.19%) |
Jun 22, 2021 | 17.44 | 17.56 | 17.20 | 17.43 | 9,013,067 | -0.03(-0.15%) |
Jun 21, 2021 | 17.07 | 17.47 | 17.02 | 17.45 | 6,300,263 | +0.56(+3.31%) |
Jun 18, 2021 | 16.99 | 17.19 | 16.77 | 16.89 | 17,478,450 | -0.49(-2.83%) |
Jun 17, 2021 | 18.69 | 18.76 | 17.34 | 17.38 | 9,547,592 | -1.14(-6.18%) |
Jun 16, 2021 | 18.26 | 18.62 | 18.01 | 18.53 | 10,111,860 | +0.14(+0.74%) |
Jun 15, 2021 | 18.26 | 18.55 | 18.17 | 18.39 | 6,560,960 | +0.14(+0.79%) |
Jun 14, 2021 | 18.57 | 18.61 | 18.07 | 18.25 | 7,376,550 | -0.35(-1.87%) |
Jun 11, 2021 | 18.48 | 18.72 | 18.46 | 18.60 | 6,342,021 | +0.15(+0.83%) |
Jun 10, 2021 | 19.18 | 19.21 | 18.44 | 18.44 | 5,964,473 | -0.42(-2.25%) |
Jun 09, 2021 | 19.06 | 19.10 | 18.81 | 18.87 | 5,269,173 | -0.41(-2.11%) |
Jun 08, 2021 | 19.11 | 19.35 | 18.88 | 19.27 | 7,989,894 | +0.00(+0.00%) |
Jun 07, 2021 | 19.33 | 19.39 | 19.21 | 19.27 | 6,283,088 | +0.01(+0.04%) |
Jun 04, 2021 | 19.47 | 19.49 | 19.08 | 19.27 | 5,531,567 | -0.23(-1.17%) |
Jun 03, 2021 | 19.42 | 19.69 | 19.38 | 19.49 | 7,690,182 | +0.03(+0.17%) |
Jun 02, 2021 | 19.62 | 19.62 | 19.31 | 19.46 | 7,095,608 | -0.15(-0.78%) |
Jun 01, 2021 | 19.73 | 19.83 | 19.55 | 19.61 | 6,610,967 | +0.08(+0.43%) |
May 28, 2021 | 19.59 | 19.60 | 19.24 | 19.53 | 5,904,251 | -0.04(-0.20%) |
May 27, 2021 | 19.52 | 19.62 | 19.39 | 19.57 | 8,973,378 | +0.30(+1.57%) |
May 26, 2021 | 19.10 | 19.31 | 19.00 | 19.26 | 5,934,021 | +0.20(+1.06%) |
May 25, 2021 | 19.42 | 19.72 | 19.03 | 19.06 | 6,571,071 | -0.31(-1.61%) |
May 24, 2021 | 19.52 | 19.54 | 19.27 | 19.37 | 7,669,961 | -0.07(-0.35%) |
May 21, 2021 | 19.31 | 19.62 | 19.28 | 19.44 | 6,971,295 | +0.24(+1.27%) |
May 20, 2021 | 19.24 | 19.34 | 18.96 | 19.20 | 5,885,976 | -0.06(-0.31%) |
May 19, 2021 | 19.21 | 19.28 | 18.89 | 19.26 | 8,227,293 | -0.13(-0.69%) |
May 18, 2021 | 19.77 | 19.88 | 19.38 | 19.39 | 6,907,179 | -0.39(-1.96%) |
May 17, 2021 | 19.57 | 19.80 | 19.47 | 19.78 | 6,142,314 | +0.11(+0.56%) |
May 14, 2021 | 19.40 | 19.72 | 19.31 | 19.67 | 8,548,244 | +0.34(+1.74%) |
May 13, 2021 | 18.62 | 19.44 | 18.58 | 19.33 | 10,207,235 | +0.60(+3.19%) |
May 12, 2021 | 19.44 | 19.55 | 18.68 | 18.73 | 8,729,407 | -0.40(-2.07%) |
May 11, 2021 | 19.10 | 19.59 | 18.99 | 19.13 | 10,074,983 | -0.18(-0.91%) |
May 10, 2021 | 19.56 | 19.71 | 19.31 | 19.31 | 7,952,162 | -0.09(-0.48%) |
May 07, 2021 | 18.85 | 19.41 | 18.81 | 19.40 | 8,329,265 | +0.15(+0.79%) |
May 06, 2021 | 19.19 | 19.26 | 18.83 | 19.25 | 6,292,759 | +0.14(+0.75%) |
May 05, 2021 | 19.01 | 19.17 | 18.61 | 19.10 | 11,343,385 | +0.27(+1.43%) |
May 04, 2021 | 18.42 | 18.84 | 18.26 | 18.84 | 13,097,512 | +0.34(+1.82%) |
May 03, 2021 | 18.50 | 18.63 | 18.26 | 18.50 | 6,962,691 | +0.20(+1.10%) |
Apr 30, 2021 | 18.45 | 18.61 | 18.29 | 18.30 | 8,824,433 | -0.25(-1.36%) |
Apr 29, 2021 | 18.39 | 18.58 | 18.30 | 18.55 | 8,406,512 | +0.43(+2.37%) |
Apr 28, 2021 | 18.09 | 18.20 | 17.95 | 18.12 | 7,354,282 | +0.08(+0.47%) |
Apr 27, 2021 | 17.94 | 18.06 | 17.81 | 18.04 | 9,714,502 | +0.15(+0.85%) |
Apr 26, 2021 | 17.69 | 18.05 | 17.67 | 17.89 | 14,792,162 | +0.42(+2.41%) |
Apr 23, 2021 | 16.86 | 17.56 | 16.72 | 17.46 | 14,257,808 | +0.64(+3.80%) |
Apr 22, 2021 | 17.22 | 17.24 | 16.82 | 16.83 | 10,063,941 | -0.36(-2.10%) |
Apr 21, 2021 | 16.59 | 17.22 | 16.46 | 17.19 | 9,281,192 | +0.50(+3.02%) |
Apr 20, 2021 | 16.99 | 17.14 | 16.61 | 16.68 | 15,153,576 | -0.49(-2.84%) |
Apr 19, 2021 | 17.47 | 17.62 | 17.12 | 17.17 | 11,056,841 | -0.22(-1.26%) |
Apr 16, 2021 | 17.54 | 17.65 | 17.34 | 17.39 | 9,463,779 | +0.07(+0.39%) |
Apr 15, 2021 | 17.53 | 17.53 | 17.00 | 17.32 | 11,127,298 | -0.17(-0.96%) |
Apr 14, 2021 | 17.12 | 17.65 | 17.12 | 17.49 | 8,467,134 | +0.27(+1.56%) |
Apr 13, 2021 | 17.43 | 17.46 | 17.01 | 17.22 | 8,826,412 | -0.30(-1.73%) |
Apr 12, 2021 | 17.43 | 17.55 | 17.36 | 17.52 | 6,717,770 | +0.19(+1.12%) |
Apr 09, 2021 | 17.32 | 17.52 | 17.20 | 17.33 | 11,453,531 | +0.24(+1.38%) |
Apr 08, 2021 | 17.02 | 17.15 | 16.74 | 17.09 | 11,298,665 | -0.18(-1.02%) |
Apr 07, 2021 | 17.16 | 17.28 | 17.02 | 17.27 | 9,006,051 | +0.18(+1.08%) |
Apr 06, 2021 | 17.00 | 17.15 | 16.83 | 17.09 | 8,168,194 | +0.03(+0.15%) |
Apr 05, 2021 | 17.30 | 17.43 | 16.93 | 17.06 | 7,922,001 | +0.02(+0.10%) |
Apr 01, 2021 | 16.75 | 17.09 | 16.70 | 17.04 | 10,838,921 | +0.24(+1.45%) |
Mar 31, 2021 | 16.88 | 17.08 | 16.75 | 16.80 | 14,956,467 | -0.09(-0.55%) |
Mar 30, 2021 | 16.57 | 16.99 | 16.57 | 16.89 | 12,199,357 | +0.51(+3.13%) |
Mar 29, 2021 | 16.68 | 16.72 | 16.15 | 16.38 | 14,640,774 | -0.56(-3.33%) |
Mar 26, 2021 | 16.99 | 17.10 | 16.67 | 16.94 | 13,972,504 | +0.22(+1.31%) |
Mar 25, 2021 | 16.10 | 16.83 | 15.98 | 16.72 | 15,462,518 | +0.53(+3.27%) |
Mar 24, 2021 | 16.52 | 16.76 | 16.18 | 16.19 | 12,214,679 | +0.00(+0.00%) |
Mar 23, 2021 | 16.54 | 16.70 | 16.18 | 16.19 | 15,180,201 | -0.55(-3.31%) |
Mar 22, 2021 | 17.07 | 17.10 | 16.54 | 16.75 | 12,601,044 | -0.40(-2.31%) |
Mar 19, 2021 | 17.16 | 17.39 | 16.82 | 17.15 | 41,427,420 | -0.28(-1.59%) |
Mar 18, 2021 | 17.46 | 17.96 | 17.30 | 17.42 | 16,114,485 | +0.29(+1.67%) |
Mar 17, 2021 | 17.38 | 17.51 | 16.97 | 17.14 | 13,689,428 | +0.06(+0.34%) |
Mar 16, 2021 | 17.49 | 17.49 | 16.95 | 17.08 | 19,180,618 | -0.47(-2.68%) |
Mar 15, 2021 | 17.87 | 17.96 | 17.30 | 17.55 | 16,391,739 | -0.35(-1.97%) |
Mar 12, 2021 | 18.02 | 18.15 | 17.78 | 17.90 | 10,768,041 | +0.16(+0.90%) |
Mar 11, 2021 | 17.62 | 17.88 | 17.54 | 17.74 | 8,784,099 | -0.05(-0.28%) |
Mar 10, 2021 | 17.20 | 17.79 | 17.15 | 17.79 | 13,998,455 | +0.59(+3.42%) |
Mar 09, 2021 | 17.55 | 17.57 | 16.99 | 17.20 | 12,960,220 | -0.64(-3.58%) |
Mar 08, 2021 | 17.64 | 18.12 | 17.44 | 17.84 | 15,233,428 | +0.47(+2.71%) |
Mar 05, 2021 | 17.51 | 17.59 | 16.69 | 17.37 | 15,222,417 | +0.35(+2.07%) |
Mar 04, 2021 | 17.29 | 17.56 | 16.61 | 17.02 | 11,563,449 | -0.34(-1.94%) |
Mar 03, 2021 | 17.48 | 17.98 | 17.34 | 17.36 | 9,144,809 | -0.01(-0.05%) |
Mar 02, 2021 | 17.35 | 17.56 | 17.31 | 17.36 | 6,833,192 | -0.08(-0.43%) |
Mar 01, 2021 | 17.17 | 17.54 | 17.12 | 17.44 | 7,708,710 | +0.66(+3.93%) |
Feb 26, 2021 | 17.01 | 17.19 | 16.63 | 16.78 | 11,506,302 | -0.45(-2.61%) |
Feb 25, 2021 | 18.13 | 18.17 | 17.15 | 17.23 | 11,104,704 | -0.72(-3.99%) |
Feb 24, 2021 | 17.41 | 17.96 | 17.37 | 17.95 | 11,353,729 | +0.66(+3.81%) |
Feb 23, 2021 | 17.28 | 17.35 | 16.95 | 17.29 | 9,019,255 | +0.22(+1.27%) |
Feb 22, 2021 | 16.75 | 17.20 | 16.75 | 17.07 | 8,940,066 | +0.28(+1.69%) |
Feb 19, 2021 | 16.34 | 16.87 | 16.34 | 16.79 | 10,162,702 | +0.56(+3.44%) |
Feb 18, 2021 | 16.26 | 16.34 | 16.01 | 16.23 | 7,579,875 | -0.20(-1.22%) |
Feb 17, 2021 | 16.43 | 16.61 | 16.23 | 16.43 | 8,022,331 | -0.06(-0.35%) |
Feb 16, 2021 | 16.15 | 16.55 | 16.07 | 16.49 | 9,026,254 | +0.60(+3.78%) |
Feb 12, 2021 | 15.71 | 16.01 | 15.64 | 15.89 | 4,880,843 | +0.20(+1.27%) |
Feb 11, 2021 | 15.75 | 15.87 | 15.37 | 15.69 | 5,408,025 | -0.11(-0.69%) |
Feb 10, 2021 | 15.85 | 16.01 | 15.74 | 15.80 | 7,304,683 | +0.02(+0.11%) |
Feb 09, 2021 | 15.69 | 15.81 | 15.58 | 15.78 | 6,335,329 | +0.02(+0.11%) |
Feb 08, 2021 | 15.50 | 15.76 | 15.49 | 15.76 | 5,290,105 | +0.29(+1.88%) |
Feb 05, 2021 | 15.76 | 15.84 | 15.44 | 15.47 | 6,490,786 | -0.12(-0.75%) |
Feb 04, 2021 | 15.12 | 15.75 | 15.12 | 15.59 | 10,659,754 | +0.53(+3.54%) |
Feb 03, 2021 | 14.75 | 15.06 | 14.73 | 15.05 | 9,409,672 | +0.33(+2.26%) |
Feb 02, 2021 | 14.54 | 14.90 | 14.48 | 14.72 | 7,891,393 | +0.42(+2.97%) |
Feb 01, 2021 | 14.18 | 14.34 | 14.03 | 14.30 | 7,916,533 | +0.25(+1.78%) |
Jan 29, 2021 | 14.35 | 14.53 | 13.95 | 14.05 | 11,138,174 | -0.38(-2.66%) |
Jan 28, 2021 | 14.22 | 14.52 | 14.09 | 14.43 | 10,806,409 | +0.50(+3.59%) |
Jan 27, 2021 | 14.20 | 14.29 | 13.90 | 13.93 | 13,261,779 | -0.62(-4.24%) |
Jan 26, 2021 | 14.99 | 15.06 | 14.54 | 14.55 | 9,896,429 | -0.27(-1.80%) |
Jan 25, 2021 | 15.01 | 15.01 | 14.55 | 14.81 | 11,548,899 | -0.35(-2.31%) |
Jan 22, 2021 | 14.97 | 15.28 | 14.87 | 15.16 | 7,028,514 | +0.04(+0.28%) |
Jan 21, 2021 | 15.25 | 15.73 | 15.09 | 15.12 | 14,325,376 | -0.12(-0.77%) |
Jan 20, 2021 | 15.36 | 15.40 | 15.09 | 15.24 | 7,046,936 | -0.22(-1.40%) |
Jan 19, 2021 | 15.42 | 15.48 | 15.22 | 15.45 | 6,812,763 | +0.12(+0.76%) |
Jan 15, 2021 | 15.45 | 15.61 | 15.16 | 15.34 | 13,508,139 | -0.43(-2.75%) |
Jan 14, 2021 | 15.79 | 16.01 | 15.69 | 15.77 | 11,958,152 | +0.12(+0.74%) |
Jan 13, 2021 | 15.58 | 15.73 | 15.43 | 15.65 | 6,769,960 | -0.04(-0.27%) |
Jan 12, 2021 | 15.53 | 15.80 | 15.40 | 15.70 | 7,515,875 | +0.30(+1.95%) |
Jan 11, 2021 | 15.00 | 15.41 | 14.84 | 15.40 | 6,479,067 | +0.20(+1.32%) |
Jan 08, 2021 | 15.37 | 15.39 | 14.93 | 15.20 | 7,768,731 | -0.21(-1.35%) |
Jan 07, 2021 | 15.40 | 15.67 | 15.37 | 15.40 | 9,821,169 | +0.28(+1.82%) |
Jan 06, 2021 | 14.38 | 15.25 | 14.25 | 15.13 | 19,528,182 | +1.34(+9.73%) |
Jan 05, 2021 | 13.59 | 13.96 | 13.49 | 13.79 | 7,114,876 | +0.22(+1.60%) |
Jan 04, 2021 | 13.81 | 13.81 | 13.36 | 13.57 | 10,188,085 | -0.10(-0.73%) |
Dec 31, 2020 | 13.67 | 13.67 | 13.67 | 6,907,283 | +0.13(+0.98%) | |
Dec 30, 2020 | 13.34 | 13.60 | 13.31 | 13.54 | 6,907,283 | +0.23(+1.75%) |
Dec 29, 2020 | 13.56 | 13.59 | 13.29 | 13.31 | 5,607,454 | -0.23(-1.72%) |
Dec 28, 2020 | 13.61 | 13.76 | 13.48 | 13.54 | 5,059,767 | +0.05(+0.37%) |
Dec 24, 2020 | 13.65 | 13.66 | 13.30 | 13.49 | 2,701,603 | -0.12(-0.86%) |
Dec 23, 2020 | 13.29 | 13.68 | 13.26 | 13.61 | 7,090,165 | +0.49(+3.75%) |
Dec 22, 2020 | 13.16 | 13.27 | 13.11 | 13.11 | 9,682,024 | -0.01(-0.06%) |
Dec 21, 2020 | 13.01 | 13.26 | 12.74 | 13.12 | 12,986,472 | +0.28(+2.14%) |
Dec 18, 2020 | 13.02 | 13.05 | 12.71 | 12.85 | 20,385,658 | -0.13(-1.03%) |
Dec 17, 2020 | 13.11 | 13.14 | 12.81 | 12.98 | 8,029,775 | -0.15(-1.14%) |
Dec 16, 2020 | 13.14 | 13.14 | 12.93 | 13.13 | 10,688,403 | +0.06(+0.45%) |
Dec 15, 2020 | 13.01 | 13.08 | 12.76 | 13.07 | 26,901,490 | +0.22(+1.68%) |
Dec 14, 2020 | 13.44 | 13.44 | 12.81 | 12.86 | 8,599,046 | -0.34(-2.59%) |
Dec 11, 2020 | 13.18 | 13.32 | 13.05 | 13.20 | 6,830,707 | -0.20(-1.49%) |
Dec 10, 2020 | 13.31 | 13.46 | 13.10 | 13.40 | 11,858,737 | +0.03(+0.19%) |
Dec 09, 2020 | 13.50 | 13.65 | 13.28 | 13.37 | 11,173,800 | +0.08(+0.56%) |
Dec 08, 2020 | 13.12 | 13.38 | 13.05 | 13.30 | 14,632,715 | +0.07(+0.57%) |
Dec 07, 2020 | 13.31 | 13.31 | 13.03 | 13.22 | 11,433,240 | -0.21(-1.55%) |
Dec 04, 2020 | 13.43 | 13.59 | 13.30 | 13.43 | 14,517,339 | +0.13(+1.00%) |
Dec 03, 2020 | 13.34 | 13.41 | 13.14 | 13.30 | 15,038,170 | +0.01(+0.06%) |
Dec 02, 2020 | 13.11 | 13.47 | 13.02 | 13.29 | 16,865,064 | +0.09(+0.69%) |
Dec 01, 2020 | 13.25 | 13.43 | 13.17 | 13.20 | 11,886,807 | +0.32(+2.46%) |
Nov 30, 2020 | 13.35 | 13.48 | 12.81 | 12.88 | 15,434,647 | -0.57(-4.24%) |
Nov 27, 2020 | 13.53 | 13.67 | 13.29 | 13.45 | 5,159,183 | -0.15(-1.09%) |
Nov 25, 2020 | 13.55 | 13.64 | 13.37 | 13.60 | 6,651,481 | -0.20(-1.43%) |
Nov 24, 2020 | 13.29 | 13.81 | 13.25 | 13.80 | 9,655,412 | +0.90(+6.96%) |
Nov 23, 2020 | 12.88 | 13.10 | 12.76 | 12.90 | 8,182,421 | +0.27(+2.15%) |
Nov 20, 2020 | 12.77 | 12.78 | 12.50 | 12.63 | 6,686,567 | -0.24(-1.86%) |
Nov 19, 2020 | 12.63 | 12.89 | 12.49 | 12.87 | 5,823,475 | +0.09(+0.71%) |
Nov 18, 2020 | 13.00 | 13.20 | 12.77 | 12.78 | 7,143,677 | -0.13(-1.02%) |
Nov 17, 2020 | 12.73 | 13.01 | 12.51 | 12.91 | 7,696,678 | -0.11(-0.82%) |
Nov 16, 2020 | 12.92 | 13.05 | 12.71 | 13.01 | 11,216,633 | +0.77(+6.25%) |
Nov 13, 2020 | 12.09 | 12.31 | 12.03 | 12.25 | 7,763,298 | +0.32(+2.69%) |
Nov 12, 2020 | 12.17 | 12.20 | 11.75 | 11.93 | 8,855,700 | -0.44(-3.60%) |
Nov 11, 2020 | 12.83 | 12.86 | 12.26 | 12.37 | 10,863,135 | -0.44(-3.41%) |
Nov 10, 2020 | 12.65 | 12.84 | 12.31 | 12.81 | 15,847,662 | +0.29(+2.30%) |
Nov 09, 2020 | 11.76 | 12.68 | 11.71 | 12.52 | 20,195,518 | +1.96(+18.56%) |
Nov 06, 2020 | 10.99 | 11.17 | 10.56 | 10.56 | 25,672,328 | -0.28(-2.58%) |
Nov 05, 2020 | 10.39 | 10.96 | 10.39 | 10.84 | 10,727,485 | +0.51(+4.94%) |
Nov 04, 2020 | 10.99 | 10.99 | 10.33 | 10.33 | 13,678,437 | -1.01(-8.93%) |
Nov 03, 2020 | 11.33 | 11.48 | 11.24 | 11.34 | 8,382,490 | +0.28(+2.53%) |
Nov 02, 2020 | 10.82 | 11.14 | 10.60 | 11.06 | 11,981,803 | +0.37(+3.47%) |
Oct 30, 2020 | 10.43 | 10.70 | 10.33 | 10.69 | 8,084,897 | +0.19(+1.80%) |
Oct 29, 2020 | 10.15 | 10.59 | 10.04 | 10.50 | 8,685,329 | +0.29(+2.82%) |
Oct 28, 2020 | 10.17 | 10.39 | 9.983 | 10.21 | 8,781,169 | -0.19(-1.82%) |
Oct 27, 2020 | 10.63 | 10.68 | 10.39 | 10.40 | 6,885,482 | -0.30(-2.85%) |
Oct 26, 2020 | 10.78 | 10.90 | 10.59 | 10.71 | 10,417,361 | -0.37(-3.35%) |
Oct 23, 2020 | 10.91 | 11.11 | 10.82 | 11.08 | 11,762,953 | +0.30(+2.83%) |
Oct 22, 2020 | 10.28 | 10.80 | 10.21 | 10.77 | 10,063,976 | +0.54(+5.31%) |
Oct 21, 2020 | 10.30 | 10.52 | 10.12 | 10.23 | 16,166,360 | -0.54(-5.05%) |
Oct 20, 2020 | 10.71 | 10.98 | 10.65 | 10.77 | 9,734,802 | +0.25(+2.35%) |
Oct 19, 2020 | 10.70 | 10.80 | 10.51 | 10.53 | 5,615,828 | -0.12(-1.16%) |
Oct 16, 2020 | 10.68 | 10.72 | 10.43 | 10.65 | 6,745,933 | -0.04(-0.39%) |
Oct 15, 2020 | 10.32 | 10.70 | 10.30 | 10.69 | 5,527,832 | +0.26(+2.45%) |
Oct 14, 2020 | 10.57 | 10.70 | 10.43 | 10.44 | 5,987,356 | -0.12(-1.09%) |
Oct 13, 2020 | 10.85 | 10.88 | 10.49 | 10.55 | 8,559,205 | -0.40(-3.61%) |
Oct 12, 2020 | 10.82 | 11.00 | 10.78 | 10.95 | 6,115,855 | +0.14(+1.30%) |
Oct 09, 2020 | 11.03 | 11.05 | 10.74 | 10.81 | 5,302,561 | -0.16(-1.43%) |
Oct 08, 2020 | 10.90 | 11.04 | 10.76 | 10.96 | 8,536,672 | +0.12(+1.14%) |
Oct 07, 2020 | 10.54 | 10.98 | 10.54 | 10.84 | 11,130,275 | +0.46(+4.44%) |
Oct 06, 2020 | 10.68 | 10.88 | 10.34 | 10.38 | 11,656,616 | -0.13(-1.25%) |
Oct 05, 2020 | 10.21 | 10.53 | 10.15 | 10.51 | 8,423,245 | +0.44(+4.42%) |
Oct 02, 2020 | 9.629 | 10.16 | 9.555 | 10.07 | 10,570,766 | +0.25(+2.52%) |
Oct 01, 2020 | 9.860 | 9.950 | 9.678 | 9.818 | 8,778,912 | -0.01(-0.08%) |
Sep 30, 2020 | 9.827 | 9.971 | 9.728 | 9.827 | 12,784,447 | +0.08(+0.85%) |
Sep 29, 2020 | 9.958 | 9.958 | 9.555 | 9.744 | 8,237,404 | -0.25(-2.47%) |
Sep 28, 2020 | 9.835 | 10.04 | 9.818 | 9.991 | 9,246,801 | +0.35(+3.59%) |
Sep 25, 2020 | 9.415 | 9.694 | 9.365 | 9.645 | 6,574,146 | +0.13(+1.39%) |
Sep 24, 2020 | 9.530 | 9.753 | 9.332 | 9.514 | 7,773,466 | +0.01(+0.09%) |
Sep 23, 2020 | 9.753 | 9.926 | 9.497 | 9.505 | 8,366,930 | -0.16(-1.70%) |
Sep 22, 2020 | 9.926 | 10.00 | 9.600 | 9.670 | 13,173,797 | -0.26(-2.57%) |
Sep 21, 2020 | 10.14 | 10.26 | 9.835 | 9.926 | 10,478,043 | -0.49(-4.74%) |
Sep 18, 2020 | 10.37 | 10.50 | 10.33 | 10.42 | 15,019,493 | -0.02(-0.24%) |
Sep 17, 2020 | 10.30 | 10.52 | 10.24 | 10.44 | 10,633,758 | -0.02(-0.24%) |
Sep 16, 2020 | 10.34 | 10.69 | 10.26 | 10.47 | 9,169,690 | +0.15(+1.44%) |
Sep 15, 2020 | 10.55 | 10.58 | 10.29 | 10.32 | 7,764,703 | -0.23(-2.19%) |
Sep 14, 2020 | 10.30 | 10.59 | 10.25 | 10.55 | 11,338,672 | +0.37(+3.64%) |
Sep 11, 2020 | 10.12 | 10.27 | 10.02 | 10.18 | 10,162,363 | +0.06(+0.57%) |
Sep 10, 2020 | 10.44 | 10.56 | 10.12 | 10.12 | 9,407,671 | -0.21(-2.07%) |
Sep 09, 2020 | 10.39 | 10.44 | 10.23 | 10.34 | 6,934,099 | +0.02(+0.24%) |
Sep 08, 2020 | 10.39 | 10.46 | 10.21 | 10.31 | 11,558,828 | -0.30(-2.87%) |
Sep 04, 2020 | 10.69 | 10.82 | 10.36 | 10.62 | 10,117,322 | +0.21(+2.06%) |
Sep 03, 2020 | 10.55 | 10.89 | 10.30 | 10.40 | 13,983,005 | -0.07(-0.63%) |
Sep 02, 2020 | 10.31 | 10.51 | 10.23 | 10.47 | 11,033,202 | +0.15(+1.44%) |