Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.93 | 16.10 | 15.79 | 15.80 | 6,676,850 | -0.25(-1.53%) |
Aug 30, 2021 | 16.32 | 16.34 | 16.05 | 16.05 | 7,904,822 | -0.23(-1.41%) |
Aug 27, 2021 | 15.97 | 16.45 | 15.97 | 16.28 | 7,858,715 | +0.47(+2.95%) |
Aug 26, 2021 | 15.78 | 15.91 | 15.59 | 15.81 | 10,046,561 | -0.05(-0.32%) |
Aug 25, 2021 | 15.85 | 15.91 | 15.71 | 15.86 | 4,859,886 | +0.01(+0.05%) |
Aug 24, 2021 | 15.69 | 15.96 | 15.64 | 15.85 | 9,120,715 | +0.35(+2.24%) |
Aug 23, 2021 | 15.24 | 15.59 | 15.23 | 15.51 | 8,887,152 | +0.68(+4.57%) |
Aug 20, 2021 | 14.69 | 14.88 | 14.63 | 14.83 | 7,182,596 | -0.04(-0.29%) |
Aug 19, 2021 | 14.80 | 14.95 | 14.49 | 14.87 | 16,554,141 | -0.37(-2.45%) |
Aug 18, 2021 | 15.69 | 15.73 | 15.24 | 15.24 | 11,641,442 | -0.41(-2.60%) |
Aug 17, 2021 | 15.77 | 16.06 | 15.58 | 15.65 | 11,127,526 | -0.32(-2.02%) |
Aug 16, 2021 | 16.03 | 16.06 | 15.71 | 15.97 | 7,168,948 | -0.29(-1.77%) |
Aug 13, 2021 | 16.47 | 16.54 | 16.24 | 16.26 | 4,325,295 | -0.28(-1.69%) |
Aug 12, 2021 | 16.66 | 16.74 | 16.40 | 16.54 | 4,324,224 | -0.19(-1.16%) |
Aug 11, 2021 | 16.65 | 16.77 | 16.45 | 16.74 | 4,687,757 | +0.03(+0.15%) |
Aug 10, 2021 | 16.30 | 16.73 | 16.24 | 16.71 | 5,456,584 | +0.47(+2.87%) |
Aug 09, 2021 | 16.44 | 16.44 | 16.10 | 16.24 | 7,481,206 | -0.43(-2.59%) |
Aug 06, 2021 | 16.74 | 16.84 | 16.56 | 16.68 | 5,875,655 | +0.10(+0.61%) |
Aug 05, 2021 | 16.31 | 16.80 | 16.29 | 16.58 | 8,215,232 | +0.42(+2.62%) |
Aug 04, 2021 | 16.45 | 16.56 | 16.13 | 16.15 | 7,519,818 | -0.58(-3.45%) |
Aug 03, 2021 | 16.24 | 16.81 | 16.09 | 16.73 | 8,979,376 | +0.41(+2.49%) |
Aug 02, 2021 | 16.67 | 17.22 | 16.30 | 16.32 | 8,839,256 | -0.31(-1.89%) |
Jul 30, 2021 | 16.91 | 17.09 | 16.47 | 16.63 | 11,499,568 | -0.25(-1.46%) |
Jul 29, 2021 | 17.55 | 17.64 | 16.84 | 16.88 | 13,800,944 | -0.50(-2.88%) |
Jul 28, 2021 | 17.35 | 17.52 | 17.08 | 17.38 | 14,532,228 | +0.13(+0.74%) |
Jul 27, 2021 | 17.90 | 17.95 | 17.23 | 17.25 | 12,020,305 | -0.80(-4.46%) |
Jul 26, 2021 | 17.63 | 18.33 | 17.59 | 18.06 | 6,900,237 | +0.42(+2.40%) |
Jul 23, 2021 | 17.82 | 17.86 | 17.51 | 17.63 | 5,487,259 | -0.10(-0.57%) |
Jul 22, 2021 | 17.85 | 17.85 | 17.52 | 17.74 | 5,904,914 | -0.09(-0.52%) |
Jul 21, 2021 | 17.54 | 18.05 | 17.54 | 17.83 | 9,564,867 | +0.55(+3.19%) |
Jul 20, 2021 | 16.89 | 17.42 | 16.59 | 17.28 | 9,392,909 | +0.41(+2.41%) |
Jul 19, 2021 | 16.82 | 17.18 | 16.58 | 16.87 | 14,105,288 | -0.91(-5.10%) |
Jul 16, 2021 | 18.55 | 18.58 | 17.68 | 17.78 | 8,496,684 | -0.57(-3.09%) |
Jul 15, 2021 | 18.50 | 18.78 | 18.25 | 18.35 | 5,839,690 | -0.42(-2.21%) |
Jul 14, 2021 | 19.34 | 19.58 | 18.65 | 18.76 | 6,701,336 | -0.43(-2.25%) |
Jul 13, 2021 | 19.32 | 19.42 | 19.00 | 19.19 | 5,221,335 | -0.24(-1.22%) |
Jul 12, 2021 | 19.60 | 19.72 | 19.27 | 19.43 | 7,093,096 | -0.29(-1.46%) |
Jul 09, 2021 | 19.77 | 19.88 | 19.54 | 19.72 | 5,611,405 | +0.20(+1.04%) |
Jul 08, 2021 | 19.20 | 19.75 | 19.09 | 19.52 | 6,488,139 | -0.12(-0.60%) |
Jul 07, 2021 | 20.06 | 20.31 | 19.57 | 19.63 | 5,451,932 | -0.51(-2.52%) |
Jul 06, 2021 | 20.43 | 20.45 | 19.67 | 20.14 | 13,591,439 | -0.14(-0.67%) |
Jul 02, 2021 | 20.54 | 20.67 | 19.99 | 20.28 | 5,220,391 | -0.39(-1.89%) |
Jul 01, 2021 | 20.85 | 20.95 | 20.65 | 20.67 | 4,060,713 | +0.36(+1.75%) |
Jun 30, 2021 | 20.12 | 20.44 | 20.03 | 20.31 | 4,960,863 | +0.31(+1.57%) |
Jun 29, 2021 | 20.29 | 20.42 | 19.99 | 20.00 | 4,248,037 | -0.14(-0.71%) |
Jun 28, 2021 | 20.64 | 20.74 | 20.11 | 20.14 | 6,422,058 | -0.74(-3.53%) |
Jun 25, 2021 | 21.15 | 21.24 | 20.88 | 20.88 | 6,110,691 | -0.21(-1.00%) |
Jun 24, 2021 | 21.04 | 21.13 | 20.85 | 21.09 | 3,772,139 | +0.16(+0.77%) |
Jun 23, 2021 | 21.19 | 21.66 | 20.89 | 20.93 | 5,148,959 | -0.02(-0.08%) |
Jun 22, 2021 | 20.75 | 21.06 | 20.44 | 20.95 | 5,327,714 | +0.18(+0.86%) |
Jun 21, 2021 | 20.00 | 20.90 | 19.96 | 20.77 | 8,125,958 | +0.95(+4.79%) |
Jun 18, 2021 | 19.91 | 20.24 | 19.68 | 19.82 | 10,905,265 | -0.53(-2.58%) |
Jun 17, 2021 | 21.23 | 21.24 | 20.01 | 20.35 | 10,235,859 | -0.97(-4.57%) |
Jun 16, 2021 | 21.70 | 21.74 | 21.29 | 21.32 | 5,918,979 | -0.43(-1.99%) |
Jun 15, 2021 | 21.50 | 21.80 | 21.46 | 21.75 | 7,325,820 | +0.36(+1.70%) |
Jun 14, 2021 | 21.31 | 21.69 | 21.23 | 21.39 | 7,500,156 | +0.22(+1.04%) |
Jun 11, 2021 | 21.41 | 21.41 | 21.09 | 21.17 | 4,203,683 | +0.03(+0.16%) |
Jun 10, 2021 | 21.46 | 21.63 | 20.96 | 21.13 | 7,314,615 | -0.08(-0.36%) |
Jun 09, 2021 | 21.59 | 21.59 | 21.21 | 21.21 | 6,925,356 | -0.21(-0.99%) |
Jun 08, 2021 | 21.42 | 21.59 | 21.18 | 21.42 | 8,200,538 | -0.12(-0.55%) |
Jun 07, 2021 | 21.65 | 21.77 | 21.40 | 21.54 | 10,345,603 | -0.06(-0.27%) |
Jun 04, 2021 | 21.44 | 21.69 | 21.18 | 21.60 | 7,001,711 | +0.40(+1.88%) |
Jun 03, 2021 | 21.14 | 21.36 | 20.95 | 21.20 | 12,599,853 | +0.10(+0.48%) |
Jun 02, 2021 | 20.79 | 21.39 | 20.63 | 21.10 | 9,201,313 | +0.50(+2.45%) |
Jun 01, 2021 | 19.88 | 20.62 | 19.87 | 20.60 | 16,832,464 | +1.18(+6.10%) |
May 28, 2021 | 19.50 | 19.57 | 19.33 | 19.41 | 5,649,987 | -0.04(-0.22%) |
May 27, 2021 | 19.38 | 19.72 | 19.37 | 19.45 | 6,936,864 | +0.06(+0.30%) |
May 26, 2021 | 19.34 | 19.52 | 19.30 | 19.39 | 7,664,372 | -0.07(-0.35%) |
May 25, 2021 | 19.62 | 19.81 | 19.38 | 19.46 | 7,528,460 | -0.32(-1.61%) |
May 24, 2021 | 19.63 | 19.81 | 19.35 | 19.78 | 3,450,909 | +0.33(+1.68%) |
May 21, 2021 | 19.64 | 19.74 | 19.36 | 19.45 | 5,195,208 | +0.08(+0.39%) |
May 20, 2021 | 19.23 | 19.48 | 18.98 | 19.38 | 5,847,881 | +0.18(+0.92%) |
May 19, 2021 | 19.67 | 19.76 | 19.03 | 19.20 | 9,416,926 | -0.82(-4.11%) |
May 18, 2021 | 20.26 | 20.45 | 19.84 | 20.02 | 8,703,264 | -0.21(-1.04%) |
May 17, 2021 | 19.41 | 20.26 | 19.41 | 20.23 | 8,426,883 | +0.71(+3.66%) |
May 14, 2021 | 19.25 | 19.63 | 19.24 | 19.52 | 9,217,160 | +0.50(+2.65%) |
May 13, 2021 | 19.24 | 19.58 | 18.83 | 19.02 | 11,589,588 | -0.56(-2.88%) |
May 12, 2021 | 19.39 | 20.05 | 19.34 | 19.58 | 8,630,717 | +0.34(+1.79%) |
May 11, 2021 | 19.27 | 19.51 | 18.99 | 19.23 | 7,213,976 | -0.38(-1.93%) |
May 10, 2021 | 20.13 | 20.27 | 19.60 | 19.61 | 7,470,825 | -0.24(-1.23%) |
May 07, 2021 | 19.20 | 19.87 | 19.02 | 19.86 | 10,162,222 | +0.54(+2.78%) |
May 06, 2021 | 19.18 | 19.33 | 18.87 | 19.32 | 5,407,479 | +0.20(+1.06%) |
May 05, 2021 | 18.96 | 19.20 | 18.56 | 19.12 | 11,340,412 | +0.72(+3.93%) |
May 04, 2021 | 18.67 | 18.99 | 18.33 | 18.39 | 9,092,879 | -0.04(-0.23%) |
May 03, 2021 | 18.19 | 18.47 | 18.05 | 18.44 | 6,688,635 | +0.44(+2.43%) |
Apr 30, 2021 | 18.05 | 18.30 | 17.88 | 18.00 | 6,662,834 | -0.29(-1.56%) |
Apr 29, 2021 | 18.39 | 18.77 | 18.08 | 18.29 | 7,745,583 | +0.16(+0.88%) |
Apr 28, 2021 | 17.65 | 18.14 | 17.60 | 18.13 | 7,733,372 | +0.60(+3.40%) |
Apr 27, 2021 | 17.36 | 17.60 | 17.29 | 17.53 | 6,396,020 | +0.27(+1.56%) |
Apr 26, 2021 | 17.08 | 17.35 | 17.02 | 17.26 | 4,255,426 | +0.14(+0.83%) |
Apr 23, 2021 | 16.94 | 17.18 | 16.81 | 17.12 | 3,838,427 | +0.24(+1.44%) |
Apr 22, 2021 | 17.13 | 17.18 | 16.77 | 16.87 | 7,137,456 | -0.25(-1.47%) |
Apr 21, 2021 | 16.57 | 17.23 | 16.51 | 17.13 | 6,240,296 | +0.29(+1.75%) |
Apr 20, 2021 | 17.48 | 17.50 | 16.75 | 16.83 | 8,342,705 | -0.72(-4.12%) |
Apr 19, 2021 | 17.66 | 17.70 | 17.39 | 17.55 | 5,604,725 | +0.00(+0.00%) |
Apr 16, 2021 | 17.87 | 17.93 | 17.53 | 17.55 | 9,685,619 | -0.18(-1.00%) |
Apr 15, 2021 | 17.86 | 18.07 | 17.70 | 17.73 | 5,293,973 | -0.28(-1.54%) |
Apr 14, 2021 | 17.47 | 18.15 | 17.45 | 18.01 | 11,313,181 | +0.69(+3.98%) |
Apr 13, 2021 | 17.48 | 17.55 | 17.30 | 17.32 | 7,132,123 | -0.13(-0.72%) |
Apr 12, 2021 | 17.71 | 17.73 | 17.43 | 17.45 | 5,077,263 | -0.09(-0.53%) |
Apr 09, 2021 | 17.66 | 17.79 | 17.50 | 17.54 | 4,892,671 | -0.13(-0.76%) |
Apr 08, 2021 | 17.62 | 17.71 | 17.36 | 17.67 | 5,459,752 | +0.01(+0.05%) |
Apr 07, 2021 | 17.81 | 17.83 | 17.59 | 17.66 | 4,154,514 | -0.10(-0.57%) |
Apr 06, 2021 | 17.87 | 18.09 | 17.67 | 17.76 | 7,533,336 | -0.01(-0.05%) |
Apr 05, 2021 | 18.02 | 18.04 | 17.54 | 17.77 | 10,188,146 | -0.32(-1.76%) |
Apr 01, 2021 | 17.69 | 18.10 | 17.39 | 18.09 | 9,342,177 | +0.53(+3.01%) |
Mar 31, 2021 | 17.75 | 17.81 | 17.53 | 17.56 | 4,758,429 | -0.15(-0.85%) |
Mar 30, 2021 | 17.54 | 17.77 | 17.34 | 17.71 | 5,792,310 | +0.03(+0.19%) |
Mar 29, 2021 | 17.69 | 17.84 | 17.45 | 17.68 | 7,069,835 | -0.21(-1.17%) |
Mar 26, 2021 | 18.08 | 18.16 | 17.59 | 17.89 | 9,407,748 | +0.21(+1.19%) |
Mar 25, 2021 | 17.26 | 17.70 | 16.97 | 17.68 | 9,746,631 | -0.06(-0.33%) |
Mar 24, 2021 | 17.71 | 18.07 | 17.49 | 17.74 | 9,457,836 | +0.62(+3.63%) |
Mar 23, 2021 | 17.59 | 17.71 | 17.07 | 17.12 | 11,523,624 | -0.98(-5.43%) |
Mar 22, 2021 | 18.56 | 18.56 | 18.05 | 18.10 | 10,185,600 | -0.40(-2.18%) |
Mar 19, 2021 | 18.29 | 18.64 | 17.95 | 18.50 | 11,800,651 | +0.27(+1.47%) |
Mar 18, 2021 | 19.34 | 19.42 | 18.12 | 18.23 | 11,194,068 | -1.32(-6.75%) |
Mar 17, 2021 | 19.03 | 19.59 | 19.02 | 19.55 | 9,677,421 | +0.43(+2.24%) |
Mar 16, 2021 | 19.36 | 19.42 | 18.96 | 19.13 | 12,742,326 | -0.45(-2.28%) |
Mar 15, 2021 | 19.74 | 19.91 | 19.41 | 19.57 | 7,003,690 | -0.20(-1.02%) |
Mar 12, 2021 | 19.39 | 19.86 | 19.34 | 19.77 | 7,553,807 | +0.44(+2.26%) |
Mar 11, 2021 | 19.19 | 19.51 | 18.98 | 19.34 | 8,448,367 | +0.42(+2.22%) |
Mar 10, 2021 | 18.42 | 18.98 | 18.37 | 18.92 | 7,575,471 | +0.55(+2.97%) |
Mar 09, 2021 | 18.52 | 18.66 | 18.18 | 18.37 | 11,556,533 | -0.13(-0.68%) |
Mar 08, 2021 | 18.74 | 18.74 | 18.23 | 18.50 | 9,328,074 | +0.02(+0.09%) |
Mar 05, 2021 | 18.37 | 18.81 | 18.25 | 18.48 | 20,480,222 | +0.64(+3.58%) |
Mar 04, 2021 | 17.65 | 18.41 | 17.39 | 17.84 | 21,650,188 | +0.40(+2.31%) |
Mar 03, 2021 | 17.41 | 17.80 | 17.40 | 17.44 | 11,162,567 | +0.24(+1.42%) |
Mar 02, 2021 | 16.85 | 17.37 | 16.82 | 17.19 | 19,570,948 | +0.36(+2.12%) |
Mar 01, 2021 | 16.90 | 17.22 | 16.64 | 16.84 | 12,613,519 | +0.32(+1.91%) |
Feb 26, 2021 | 16.83 | 16.90 | 16.24 | 16.52 | 12,162,461 | -0.66(-3.83%) |
Feb 25, 2021 | 18.09 | 18.11 | 17.16 | 17.18 | 13,649,710 | -0.73(-4.09%) |
Feb 24, 2021 | 17.59 | 18.18 | 17.29 | 17.91 | 14,198,338 | +0.50(+2.87%) |
Feb 23, 2021 | 17.32 | 17.58 | 16.49 | 17.41 | 15,539,542 | +0.34(+2.00%) |
Feb 22, 2021 | 15.88 | 17.34 | 15.85 | 17.07 | 17,805,538 | +1.28(+8.11%) |
Feb 19, 2021 | 15.67 | 15.89 | 15.49 | 15.79 | 10,599,789 | +0.17(+1.12%) |
Feb 18, 2021 | 15.80 | 15.93 | 15.36 | 15.61 | 13,666,297 | -0.23(-1.47%) |
Feb 17, 2021 | 15.60 | 15.86 | 15.30 | 15.85 | 10,175,246 | +0.22(+1.38%) |
Feb 16, 2021 | 15.42 | 15.68 | 15.17 | 15.63 | 10,391,921 | +0.63(+4.22%) |
Feb 12, 2021 | 14.69 | 15.01 | 14.63 | 15.00 | 11,244,671 | +0.17(+1.12%) |
Feb 11, 2021 | 15.03 | 15.12 | 14.76 | 14.83 | 8,416,506 | -0.23(-1.55%) |
Feb 10, 2021 | 14.90 | 15.21 | 14.89 | 15.06 | 9,182,121 | +0.23(+1.57%) |
Feb 09, 2021 | 14.61 | 14.97 | 14.34 | 14.83 | 11,926,411 | +0.14(+0.96%) |
Feb 08, 2021 | 14.57 | 14.72 | 14.39 | 14.69 | 16,050,496 | +0.33(+2.32%) |
Feb 05, 2021 | 14.55 | 14.61 | 14.30 | 14.36 | 11,063,133 | +0.08(+0.58%) |
Feb 04, 2021 | 14.76 | 14.80 | 13.64 | 14.27 | 24,227,872 | -0.26(-1.77%) |
Feb 03, 2021 | 14.18 | 14.54 | 14.03 | 14.53 | 13,398,314 | +0.52(+3.68%) |
Feb 02, 2021 | 14.33 | 14.48 | 13.99 | 14.02 | 9,072,108 | +0.05(+0.36%) |
Feb 01, 2021 | 14.16 | 14.16 | 13.67 | 13.97 | 11,550,460 | +0.05(+0.36%) |
Jan 29, 2021 | 14.21 | 14.46 | 13.84 | 13.92 | 14,587,620 | -0.38(-2.68%) |
Jan 28, 2021 | 14.47 | 14.69 | 14.11 | 14.30 | 12,951,219 | +0.04(+0.29%) |
Jan 27, 2021 | 14.05 | 14.63 | 13.82 | 14.26 | 8,639,671 | -0.05(-0.35%) |
Jan 26, 2021 | 14.70 | 14.91 | 14.30 | 14.31 | 7,228,059 | -0.27(-1.83%) |
Jan 25, 2021 | 14.57 | 14.66 | 14.33 | 14.57 | 7,104,407 | -0.15(-1.02%) |
Jan 22, 2021 | 14.69 | 14.82 | 14.53 | 14.72 | 5,861,280 | -0.37(-2.43%) |
Jan 21, 2021 | 15.12 | 15.13 | 14.66 | 15.09 | 8,247,003 | -0.08(-0.55%) |
Jan 20, 2021 | 15.33 | 15.39 | 15.07 | 15.17 | 8,334,155 | -0.03(-0.22%) |
Jan 19, 2021 | 15.16 | 15.33 | 14.90 | 15.21 | 12,389,214 | -0.04(-0.27%) |
Jan 15, 2021 | 15.80 | 15.85 | 15.24 | 15.25 | 9,727,925 | -0.87(-5.42%) |
Jan 14, 2021 | 15.47 | 16.34 | 15.35 | 16.12 | 11,452,412 | +0.72(+4.70%) |
Jan 13, 2021 | 15.68 | 15.70 | 15.33 | 15.40 | 7,258,973 | -0.31(-1.96%) |
Jan 12, 2021 | 15.46 | 15.71 | 15.25 | 15.70 | 12,161,161 | +0.47(+3.06%) |
Jan 11, 2021 | 14.97 | 15.31 | 14.86 | 15.24 | 14,724,064 | -0.13(-0.87%) |
Jan 08, 2021 | 15.81 | 15.81 | 15.18 | 15.37 | 7,056,908 | -0.23(-1.49%) |
Jan 07, 2021 | 15.68 | 15.76 | 15.45 | 15.60 | 7,985,196 | +0.19(+1.24%) |
Jan 06, 2021 | 15.45 | 15.75 | 15.17 | 15.41 | 10,307,014 | +0.26(+1.70%) |
Jan 05, 2021 | 14.01 | 15.34 | 14.01 | 15.15 | 15,353,694 | +1.25(+8.97%) |
Jan 04, 2021 | 14.14 | 14.32 | 13.77 | 13.91 | 10,726,344 | -0.05(-0.36%) |
Dec 31, 2020 | 13.96 | 13.96 | 13.96 | 5,965,655 | -0.23(-1.64%) | |
Dec 30, 2020 | 13.99 | 14.46 | 13.99 | 14.19 | 5,965,655 | +0.17(+1.25%) |
Dec 29, 2020 | 14.31 | 14.46 | 14.02 | 14.02 | 7,062,167 | -0.17(-1.17%) |
Dec 28, 2020 | 14.31 | 14.56 | 14.13 | 14.18 | 4,665,965 | -0.04(-0.29%) |
Dec 24, 2020 | 14.31 | 14.37 | 14.03 | 14.22 | 2,499,817 | -0.07(-0.47%) |
Dec 23, 2020 | 13.81 | 14.37 | 13.81 | 14.29 | 6,600,640 | +0.62(+4.50%) |
Dec 22, 2020 | 13.99 | 14.05 | 13.58 | 13.67 | 6,370,995 | -0.38(-2.72%) |
Dec 21, 2020 | 13.74 | 14.21 | 13.55 | 14.06 | 11,672,391 | -0.37(-2.54%) |
Dec 18, 2020 | 14.63 | 14.83 | 14.36 | 14.42 | 6,319,334 | -0.19(-1.31%) |
Dec 17, 2020 | 14.72 | 14.78 | 14.48 | 14.61 | 5,643,590 | +0.04(+0.29%) |
Dec 16, 2020 | 14.99 | 14.99 | 14.52 | 14.57 | 9,471,136 | -0.43(-2.88%) |
Dec 15, 2020 | 15.17 | 15.35 | 14.76 | 15.01 | 9,937,687 | -0.05(-0.33%) |
Dec 14, 2020 | 15.70 | 15.94 | 15.06 | 15.06 | 9,609,168 | -0.41(-2.64%) |
Dec 11, 2020 | 15.58 | 15.60 | 15.28 | 15.46 | 8,419,407 | -0.16(-1.01%) |
Dec 10, 2020 | 15.11 | 15.75 | 15.00 | 15.62 | 9,021,239 | +0.66(+4.39%) |
Dec 09, 2020 | 15.39 | 15.51 | 14.71 | 14.96 | 11,598,020 | -0.20(-1.32%) |
Dec 08, 2020 | 14.63 | 15.18 | 14.63 | 15.16 | 6,746,538 | +0.31(+2.07%) |
Dec 07, 2020 | 14.76 | 14.90 | 14.44 | 14.86 | 9,628,715 | -0.10(-0.67%) |
Dec 04, 2020 | 14.17 | 14.96 | 14.12 | 14.96 | 8,998,165 | +1.15(+8.31%) |
Dec 03, 2020 | 13.57 | 13.95 | 13.40 | 13.81 | 8,956,022 | +0.32(+2.34%) |
Dec 02, 2020 | 13.13 | 13.68 | 13.04 | 13.49 | 19,039,030 | +0.40(+3.05%) |
Dec 01, 2020 | 13.63 | 13.76 | 12.94 | 13.09 | 11,584,726 | -0.11(-0.87%) |
Nov 30, 2020 | 14.12 | 14.12 | 13.19 | 13.21 | 20,404,464 | -0.95(-6.72%) |
Nov 27, 2020 | 14.16 | 14.42 | 14.04 | 14.16 | 4,007,653 | -0.25(-1.77%) |
Nov 25, 2020 | 14.41 | 14.45 | 14.15 | 14.41 | 7,344,401 | -0.09(-0.62%) |
Nov 24, 2020 | 14.43 | 14.80 | 14.23 | 14.50 | 14,014,802 | +0.75(+5.43%) |
Nov 23, 2020 | 13.00 | 13.77 | 12.90 | 13.76 | 10,240,588 | +1.11(+8.76%) |
Nov 20, 2020 | 12.68 | 12.75 | 12.47 | 12.65 | 5,343,619 | -0.02(-0.19%) |
Nov 19, 2020 | 12.53 | 12.72 | 12.35 | 12.67 | 9,522,504 | +0.07(+0.52%) |
Nov 18, 2020 | 12.71 | 13.04 | 12.60 | 12.61 | 12,035,054 | +0.09(+0.72%) |
Nov 17, 2020 | 12.07 | 12.53 | 11.82 | 12.52 | 9,505,953 | +0.22(+1.80%) |
Nov 16, 2020 | 12.20 | 12.31 | 11.81 | 12.30 | 9,911,298 | +0.88(+7.69%) |
Nov 13, 2020 | 11.29 | 11.46 | 11.20 | 11.42 | 7,770,189 | +0.18(+1.61%) |
Nov 12, 2020 | 11.72 | 11.84 | 11.11 | 11.24 | 10,835,484 | -0.76(-6.36%) |
Nov 11, 2020 | 12.23 | 12.29 | 11.93 | 12.00 | 6,738,501 | +0.00(+0.00%) |
Nov 10, 2020 | 12.03 | 12.15 | 11.47 | 12.00 | 11,290,462 | +0.07(+0.55%) |
Nov 09, 2020 | 10.79 | 12.50 | 10.67 | 11.93 | 27,539,320 | +2.32(+24.17%) |
Nov 06, 2020 | 9.735 | 9.903 | 9.587 | 9.612 | 5,448,026 | -0.13(-1.35%) |
Nov 05, 2020 | 9.809 | 9.973 | 9.727 | 9.743 | 6,215,049 | -0.06(-0.59%) |
Nov 04, 2020 | 9.784 | 10.08 | 9.456 | 9.801 | 6,489,025 | +0.03(+0.34%) |
Nov 03, 2020 | 9.858 | 9.965 | 9.694 | 9.768 | 9,864,077 | +0.12(+1.28%) |
Nov 02, 2020 | 9.423 | 9.731 | 9.230 | 9.645 | 9,061,057 | +0.38(+4.07%) |
Oct 30, 2020 | 9.259 | 9.353 | 9.087 | 9.267 | 9,172,917 | -0.02(-0.27%) |
Oct 29, 2020 | 9.169 | 9.316 | 8.758 | 9.292 | 12,605,537 | +0.03(+0.35%) |
Oct 28, 2020 | 9.489 | 9.554 | 9.251 | 9.259 | 11,796,813 | -0.59(-6.00%) |
Oct 27, 2020 | 9.989 | 10.26 | 9.848 | 9.850 | 10,783,715 | -0.23(-2.28%) |
Oct 26, 2020 | 10.15 | 10.16 | 9.899 | 10.08 | 9,107,098 | -0.21(-2.00%) |
Oct 23, 2020 | 10.17 | 10.36 | 9.973 | 10.29 | 10,596,234 | +0.25(+2.54%) |
Oct 22, 2020 | 9.316 | 10.03 | 9.275 | 10.03 | 10,967,643 | +0.58(+6.17%) |
Oct 21, 2020 | 9.735 | 9.735 | 9.415 | 9.448 | 12,484,695 | -0.34(-3.52%) |
Oct 20, 2020 | 9.751 | 9.883 | 9.686 | 9.792 | 8,497,409 | +0.10(+1.02%) |
Oct 19, 2020 | 9.850 | 9.965 | 9.694 | 9.694 | 7,200,590 | -0.06(-0.59%) |
Oct 16, 2020 | 9.932 | 10.05 | 9.686 | 9.751 | 9,638,422 | -0.21(-2.14%) |
Oct 15, 2020 | 9.932 | 10.01 | 9.751 | 9.965 | 12,472,183 | -0.19(-1.86%) |
Oct 14, 2020 | 10.34 | 10.64 | 10.15 | 10.15 | 10,874,561 | -0.14(-1.36%) |
Oct 13, 2020 | 10.41 | 10.66 | 10.20 | 10.29 | 7,098,666 | -0.16(-1.57%) |
Oct 12, 2020 | 10.47 | 10.51 | 10.25 | 10.46 | 5,348,522 | -0.10(-0.93%) |
Oct 09, 2020 | 10.79 | 10.86 | 10.38 | 10.56 | 8,494,579 | -0.05(-0.46%) |
Oct 08, 2020 | 10.21 | 10.66 | 10.18 | 10.61 | 9,324,729 | +0.53(+5.21%) |
Oct 07, 2020 | 9.817 | 10.08 | 9.768 | 10.08 | 11,200,117 | +0.25(+2.50%) |
Oct 06, 2020 | 10.15 | 10.24 | 9.792 | 9.834 | 12,299,378 | -0.10(-0.99%) |
Oct 05, 2020 | 10.06 | 10.16 | 9.751 | 9.932 | 16,086,300 | +0.07(+0.75%) |
Oct 02, 2020 | 9.267 | 9.866 | 9.119 | 9.858 | 17,640,694 | +0.27(+2.83%) |
Oct 01, 2020 | 9.981 | 10.01 | 9.505 | 9.587 | 15,706,387 | -0.45(-4.50%) |
Sep 30, 2020 | 10.13 | 10.24 | 10.01 | 10.04 | 9,784,518 | -0.07(-0.65%) |
Sep 29, 2020 | 10.67 | 10.68 | 10.06 | 10.10 | 10,329,891 | -0.49(-4.65%) |
Sep 28, 2020 | 10.42 | 10.74 | 10.40 | 10.60 | 8,933,149 | +0.39(+3.86%) |
Sep 25, 2020 | 10.33 | 10.37 | 10.07 | 10.20 | 11,770,046 | -0.29(-2.74%) |
Sep 24, 2020 | 10.18 | 10.63 | 10.01 | 10.49 | 10,100,619 | +0.25(+2.49%) |
Sep 23, 2020 | 10.48 | 10.65 | 10.23 | 10.24 | 10,642,074 | -0.22(-2.12%) |
Sep 22, 2020 | 10.48 | 10.75 | 10.32 | 10.46 | 10,173,381 | +0.02(+0.16%) |
Sep 21, 2020 | 10.68 | 10.69 | 10.28 | 10.44 | 15,120,857 | -0.51(-4.65%) |
Sep 18, 2020 | 11.08 | 11.17 | 10.87 | 10.95 | 10,985,352 | -0.20(-1.77%) |
Sep 17, 2020 | 11.06 | 11.22 | 10.77 | 11.15 | 13,992,283 | -0.06(-0.51%) |
Sep 16, 2020 | 11.08 | 11.40 | 10.99 | 11.20 | 19,035,490 | +0.25(+2.25%) |
Sep 15, 2020 | 11.24 | 11.40 | 10.95 | 10.96 | 9,530,092 | -0.14(-1.26%) |
Sep 14, 2020 | 11.36 | 11.45 | 11.09 | 11.10 | 7,873,620 | -0.21(-1.89%) |
Sep 11, 2020 | 11.31 | 11.45 | 11.20 | 11.31 | 6,621,595 | +0.04(+0.36%) |
Sep 10, 2020 | 11.57 | 11.71 | 11.25 | 11.27 | 8,600,722 | -0.29(-2.49%) |
Sep 09, 2020 | 11.67 | 11.74 | 11.54 | 11.56 | 11,141,085 | +0.07(+0.64%) |
Sep 08, 2020 | 12.33 | 12.37 | 11.48 | 11.48 | 18,908,046 | -1.26(-9.86%) |
Sep 04, 2020 | 13.05 | 13.05 | 12.52 | 12.74 | 9,670,341 | -0.23(-1.77%) |
Sep 03, 2020 | 12.86 | 13.13 | 12.77 | 12.97 | 13,312,851 | +0.07(+0.57%) |
Sep 02, 2020 | 13.10 | 13.19 | 12.85 | 12.90 | 15,417,460 | -0.17(-1.30%) |