Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.88 | 17.88 | 17.32 | 17.67 | 6,367,339 | -0.32(-1.78%) |
Jul 29, 2021 | 18.37 | 18.41 | 17.95 | 17.99 | 6,683,355 | +0.04(+0.21%) |
Jul 28, 2021 | 17.68 | 18.17 | 17.40 | 17.95 | 5,236,072 | +0.45(+2.59%) |
Jul 27, 2021 | 17.58 | 17.73 | 17.29 | 17.50 | 8,684,570 | -0.26(-1.49%) |
Jul 26, 2021 | 17.19 | 17.90 | 17.18 | 17.76 | 9,233,895 | +0.59(+3.46%) |
Jul 23, 2021 | 17.27 | 17.39 | 16.72 | 17.17 | 6,636,787 | -0.04(-0.22%) |
Jul 22, 2021 | 17.31 | 17.39 | 16.80 | 17.21 | 9,715,308 | -0.16(-0.92%) |
Jul 21, 2021 | 16.67 | 17.52 | 16.67 | 17.37 | 9,161,166 | +0.83(+5.05%) |
Jul 20, 2021 | 15.96 | 16.63 | 15.85 | 16.53 | 9,740,458 | +0.33(+2.03%) |
Jul 19, 2021 | 16.02 | 16.57 | 15.94 | 16.20 | 11,511,870 | -0.73(-4.28%) |
Jul 16, 2021 | 17.61 | 17.64 | 16.82 | 16.93 | 9,108,922 | -0.46(-2.65%) |
Jul 15, 2021 | 17.52 | 17.93 | 17.23 | 17.39 | 9,768,613 | -0.54(-2.99%) |
Jul 14, 2021 | 19.24 | 19.38 | 17.69 | 17.93 | 10,113,102 | -1.06(-5.60%) |
Jul 13, 2021 | 19.19 | 19.30 | 18.83 | 18.99 | 4,077,022 | -0.23(-1.18%) |
Jul 12, 2021 | 18.93 | 19.40 | 18.70 | 19.22 | 4,119,244 | -0.15(-0.78%) |
Jul 09, 2021 | 19.22 | 19.50 | 18.86 | 19.37 | 4,519,151 | +0.51(+2.70%) |
Jul 08, 2021 | 18.71 | 19.13 | 18.40 | 18.86 | 6,478,328 | -0.02(-0.10%) |
Jul 07, 2021 | 19.47 | 19.71 | 18.39 | 18.88 | 6,251,984 | -0.46(-2.39%) |
Jul 06, 2021 | 20.42 | 20.42 | 19.31 | 19.34 | 6,096,837 | -0.88(-4.33%) |
Jul 02, 2021 | 20.46 | 20.47 | 20.18 | 20.21 | 4,339,800 | -0.42(-2.05%) |
Jul 01, 2021 | 21.10 | 21.29 | 20.43 | 20.64 | 8,471,103 | +0.27(+1.34%) |
Jun 30, 2021 | 20.00 | 20.52 | 19.98 | 20.36 | 5,275,797 | +0.56(+2.85%) |
Jun 29, 2021 | 20.04 | 20.33 | 19.73 | 19.80 | 4,875,394 | +0.00(+0.00%) |
Jun 28, 2021 | 20.76 | 20.80 | 19.70 | 19.80 | 7,304,007 | -1.10(-5.27%) |
Jun 25, 2021 | 20.90 | 21.13 | 20.53 | 20.90 | 8,742,443 | -0.06(-0.27%) |
Jun 24, 2021 | 20.68 | 21.00 | 20.28 | 20.96 | 6,603,701 | +0.34(+1.64%) |
Jun 23, 2021 | 21.07 | 21.36 | 20.60 | 20.62 | 6,299,501 | -0.05(-0.23%) |
Jun 22, 2021 | 20.76 | 20.85 | 20.46 | 20.67 | 5,746,080 | -0.20(-0.95%) |
Jun 21, 2021 | 20.00 | 20.91 | 19.74 | 20.86 | 7,847,933 | +1.42(+7.31%) |
Jun 18, 2021 | 19.55 | 20.12 | 19.28 | 19.44 | 8,665,765 | -0.45(-2.27%) |
Jun 17, 2021 | 21.11 | 21.36 | 19.41 | 19.89 | 11,168,619 | -1.36(-6.38%) |
Jun 16, 2021 | 21.44 | 21.59 | 21.00 | 21.25 | 7,652,908 | -0.27(-1.27%) |
Jun 15, 2021 | 21.26 | 21.71 | 21.16 | 21.52 | 6,995,218 | +0.41(+1.96%) |
Jun 14, 2021 | 21.50 | 21.84 | 20.96 | 21.11 | 6,372,013 | -0.20(-0.93%) |
Jun 11, 2021 | 21.46 | 21.74 | 21.21 | 21.31 | 6,169,996 | -0.05(-0.22%) |
Jun 10, 2021 | 21.92 | 22.17 | 21.08 | 21.35 | 7,442,349 | -0.15(-0.70%) |
Jun 09, 2021 | 21.90 | 22.20 | 21.46 | 21.50 | 6,111,395 | -0.28(-1.30%) |
Jun 08, 2021 | 22.09 | 22.09 | 21.40 | 21.79 | 9,231,281 | -0.26(-1.20%) |
Jun 07, 2021 | 22.38 | 22.88 | 21.94 | 22.05 | 8,198,683 | +0.00(+0.00%) |
Jun 04, 2021 | 22.26 | 22.45 | 21.78 | 22.05 | 7,127,551 | +0.15(+0.69%) |
Jun 03, 2021 | 21.94 | 22.14 | 21.62 | 21.90 | 6,392,066 | -0.24(-1.11%) |
Jun 02, 2021 | 21.85 | 22.46 | 21.42 | 22.14 | 10,032,678 | +0.43(+1.99%) |
Jun 01, 2021 | 20.66 | 21.71 | 20.46 | 21.71 | 12,717,745 | +2.13(+10.87%) |
May 28, 2021 | 19.77 | 19.82 | 19.41 | 19.58 | 4,917,691 | -0.03(-0.14%) |
May 27, 2021 | 19.31 | 19.73 | 19.29 | 19.61 | 6,513,602 | +0.33(+1.71%) |
May 26, 2021 | 18.82 | 19.31 | 18.66 | 19.28 | 5,949,280 | +0.51(+2.71%) |
May 25, 2021 | 19.55 | 19.72 | 18.71 | 18.77 | 7,994,535 | -0.89(-4.50%) |
May 24, 2021 | 19.94 | 20.01 | 19.43 | 19.66 | 6,907,505 | -0.01(-0.05%) |
May 21, 2021 | 19.84 | 19.94 | 19.52 | 19.67 | 7,044,954 | +0.24(+1.26%) |
May 20, 2021 | 19.57 | 19.60 | 19.07 | 19.42 | 4,457,854 | -0.18(-0.91%) |
May 19, 2021 | 19.57 | 19.96 | 19.19 | 19.60 | 7,108,935 | -0.80(-3.92%) |
May 18, 2021 | 20.95 | 21.10 | 20.29 | 20.40 | 7,097,974 | -0.46(-2.21%) |
May 17, 2021 | 20.11 | 20.90 | 20.01 | 20.86 | 9,075,091 | +0.56(+2.78%) |
May 14, 2021 | 19.54 | 20.45 | 19.53 | 20.30 | 5,902,599 | +1.09(+5.69%) |
May 13, 2021 | 19.44 | 19.98 | 18.78 | 19.21 | 7,363,421 | -0.69(-3.45%) |
May 12, 2021 | 20.15 | 20.93 | 19.81 | 19.89 | 7,690,433 | +0.08(+0.43%) |
May 11, 2021 | 19.89 | 20.28 | 19.46 | 19.81 | 7,528,363 | -0.80(-3.88%) |
May 10, 2021 | 20.71 | 21.16 | 20.54 | 20.61 | 7,638,882 | +0.28(+1.39%) |
May 07, 2021 | 19.61 | 20.38 | 19.34 | 20.33 | 8,706,018 | +0.15(+0.75%) |
May 06, 2021 | 19.77 | 20.25 | 19.15 | 20.18 | 9,569,121 | +0.43(+2.19%) |
May 05, 2021 | 19.24 | 20.23 | 19.10 | 19.74 | 8,021,389 | +0.74(+3.91%) |
May 04, 2021 | 19.42 | 19.64 | 18.70 | 19.00 | 9,658,789 | -0.26(-1.37%) |
May 03, 2021 | 19.10 | 19.35 | 18.83 | 19.26 | 6,236,416 | +0.43(+2.30%) |
Apr 30, 2021 | 19.14 | 19.51 | 18.59 | 18.83 | 9,388,629 | -0.64(-3.29%) |
Apr 29, 2021 | 19.65 | 20.01 | 19.13 | 19.47 | 6,825,662 | +0.18(+0.93%) |
Apr 28, 2021 | 18.14 | 19.45 | 18.09 | 19.29 | 9,201,959 | +1.37(+7.67%) |
Apr 27, 2021 | 17.70 | 18.03 | 17.53 | 17.92 | 7,265,606 | +0.36(+2.04%) |
Apr 26, 2021 | 17.07 | 17.75 | 17.01 | 17.56 | 8,556,889 | +0.44(+2.59%) |
Apr 23, 2021 | 16.50 | 17.14 | 16.38 | 17.12 | 6,106,847 | +0.54(+3.24%) |
Apr 22, 2021 | 16.18 | 16.68 | 15.97 | 16.58 | 8,584,047 | +0.44(+2.74%) |
Apr 21, 2021 | 15.45 | 16.29 | 15.32 | 16.14 | 6,229,631 | +0.16(+0.97%) |
Apr 20, 2021 | 16.88 | 16.96 | 15.75 | 15.98 | 11,192,394 | -1.01(-5.92%) |
Apr 19, 2021 | 16.83 | 17.29 | 16.72 | 16.99 | 5,108,078 | +0.26(+1.55%) |
Apr 16, 2021 | 17.10 | 17.18 | 16.53 | 16.73 | 6,642,798 | -0.26(-1.52%) |
Apr 15, 2021 | 17.06 | 17.07 | 16.68 | 16.99 | 5,245,237 | -0.07(-0.39%) |
Apr 14, 2021 | 16.50 | 17.56 | 16.44 | 17.05 | 9,337,394 | +0.81(+4.98%) |
Apr 13, 2021 | 16.22 | 16.54 | 16.14 | 16.25 | 5,973,019 | +0.03(+0.17%) |
Apr 12, 2021 | 16.45 | 16.74 | 16.08 | 16.22 | 5,958,409 | -0.01(-0.06%) |
Apr 09, 2021 | 16.51 | 16.62 | 16.11 | 16.23 | 6,606,951 | -0.27(-1.65%) |
Apr 08, 2021 | 16.79 | 16.79 | 16.19 | 16.50 | 6,569,596 | -0.43(-2.55%) |
Apr 07, 2021 | 16.86 | 17.10 | 16.67 | 16.93 | 6,672,461 | +0.14(+0.84%) |
Apr 06, 2021 | 16.69 | 17.28 | 16.66 | 16.79 | 7,343,508 | +0.30(+1.82%) |
Apr 05, 2021 | 17.68 | 17.68 | 16.33 | 16.49 | 10,362,840 | -1.23(-6.95%) |
Apr 01, 2021 | 17.16 | 17.79 | 16.87 | 17.72 | 10,960,244 | +0.89(+5.31%) |
Mar 31, 2021 | 16.62 | 16.99 | 16.52 | 16.83 | 5,526,378 | +0.07(+0.39%) |
Mar 30, 2021 | 16.53 | 16.90 | 16.08 | 16.76 | 6,565,374 | -0.12(-0.72%) |
Mar 29, 2021 | 17.35 | 17.46 | 16.59 | 16.88 | 7,976,551 | -0.78(-4.42%) |
Mar 26, 2021 | 17.77 | 17.87 | 16.92 | 17.66 | 9,863,890 | +0.42(+2.45%) |
Mar 25, 2021 | 16.87 | 17.32 | 16.41 | 17.24 | 8,794,409 | -0.23(-1.29%) |
Mar 24, 2021 | 17.62 | 18.08 | 17.43 | 17.47 | 7,701,983 | +0.29(+1.67%) |
Mar 23, 2021 | 17.13 | 17.83 | 16.83 | 17.18 | 7,749,872 | -0.55(-3.10%) |
Mar 22, 2021 | 18.22 | 18.27 | 17.65 | 17.73 | 7,020,236 | -0.58(-3.18%) |
Mar 19, 2021 | 18.04 | 18.69 | 17.70 | 18.31 | 14,569,586 | +0.23(+1.25%) |
Mar 18, 2021 | 19.43 | 19.50 | 17.98 | 18.09 | 10,087,743 | -1.65(-8.34%) |
Mar 17, 2021 | 19.28 | 19.84 | 18.88 | 19.73 | 8,720,571 | +0.23(+1.16%) |
Mar 16, 2021 | 19.74 | 20.15 | 19.46 | 19.51 | 8,044,549 | -0.73(-3.62%) |
Mar 15, 2021 | 20.02 | 20.26 | 19.64 | 20.24 | 6,979,225 | +0.28(+1.41%) |
Mar 12, 2021 | 20.78 | 20.81 | 19.72 | 19.96 | 8,178,034 | -0.62(-3.01%) |
Mar 11, 2021 | 20.79 | 20.87 | 20.36 | 20.58 | 7,823,625 | +0.24(+1.20%) |
Mar 10, 2021 | 20.45 | 20.55 | 19.82 | 20.33 | 9,591,655 | +0.03(+0.14%) |
Mar 09, 2021 | 21.44 | 21.63 | 20.28 | 20.31 | 10,389,552 | -1.48(-6.78%) |
Mar 08, 2021 | 22.19 | 22.42 | 21.14 | 21.78 | 8,847,501 | -0.08(-0.34%) |
Mar 05, 2021 | 20.77 | 21.90 | 19.76 | 21.86 | 13,949,982 | +2.13(+10.82%) |
Mar 04, 2021 | 19.16 | 20.29 | 18.78 | 19.72 | 14,080,321 | +1.01(+5.37%) |
Mar 03, 2021 | 18.56 | 19.36 | 18.54 | 18.72 | 8,024,849 | +0.39(+2.10%) |
Mar 02, 2021 | 18.05 | 19.16 | 18.00 | 18.33 | 7,885,123 | -0.02(-0.10%) |
Mar 01, 2021 | 18.88 | 19.12 | 18.27 | 18.35 | 10,942,696 | -0.20(-1.06%) |
Feb 26, 2021 | 18.67 | 18.91 | 17.51 | 18.55 | 9,849,317 | -0.38(-1.99%) |
Feb 25, 2021 | 20.21 | 20.58 | 18.80 | 18.92 | 11,994,349 | -0.64(-3.27%) |
Feb 24, 2021 | 18.58 | 19.70 | 18.29 | 19.56 | 11,655,849 | +1.00(+5.37%) |
Feb 23, 2021 | 18.11 | 18.66 | 16.57 | 18.57 | 11,091,771 | +0.63(+3.51%) |
Feb 22, 2021 | 17.25 | 18.43 | 17.12 | 17.94 | 10,409,839 | +1.00(+5.88%) |
Feb 19, 2021 | 16.58 | 17.19 | 16.40 | 16.94 | 7,807,441 | +0.37(+2.21%) |
Feb 18, 2021 | 17.35 | 17.42 | 16.55 | 16.57 | 8,471,131 | -1.00(-5.67%) |
Feb 17, 2021 | 17.60 | 17.92 | 17.14 | 17.57 | 10,038,190 | +0.10(+0.59%) |
Feb 16, 2021 | 17.09 | 17.90 | 16.87 | 17.47 | 12,748,031 | +1.03(+6.29%) |
Feb 12, 2021 | 15.71 | 16.48 | 15.55 | 16.43 | 7,220,811 | +0.47(+2.94%) |
Feb 11, 2021 | 16.34 | 16.51 | 15.45 | 15.96 | 8,151,060 | -0.59(-3.58%) |
Feb 10, 2021 | 16.37 | 16.91 | 16.16 | 16.56 | 8,751,523 | +0.36(+2.21%) |
Feb 09, 2021 | 16.59 | 16.59 | 16.07 | 16.20 | 8,102,991 | -0.57(-3.42%) |
Feb 08, 2021 | 15.57 | 16.84 | 15.51 | 16.77 | 11,505,741 | +1.52(+9.99%) |
Feb 05, 2021 | 15.62 | 15.84 | 15.12 | 15.25 | 8,235,899 | -0.09(-0.61%) |
Feb 04, 2021 | 15.56 | 15.62 | 14.81 | 15.34 | 10,040,955 | -0.10(-0.67%) |
Feb 03, 2021 | 14.91 | 15.71 | 14.77 | 15.45 | 10,091,303 | +0.82(+5.59%) |
Feb 02, 2021 | 14.85 | 15.43 | 14.61 | 14.63 | 13,149,712 | +0.41(+2.91%) |
Feb 01, 2021 | 13.93 | 14.45 | 13.70 | 14.21 | 11,240,441 | +0.79(+5.88%) |
Jan 29, 2021 | 13.97 | 14.52 | 13.19 | 13.42 | 12,109,783 | -0.62(-4.42%) |
Jan 28, 2021 | 14.10 | 14.49 | 13.75 | 14.05 | 8,815,432 | +0.32(+2.33%) |
Jan 27, 2021 | 14.17 | 15.02 | 13.68 | 13.73 | 13,234,086 | -0.66(-4.58%) |
Jan 26, 2021 | 15.20 | 15.62 | 14.37 | 14.38 | 8,861,677 | -0.40(-2.73%) |
Jan 25, 2021 | 15.21 | 15.21 | 14.39 | 14.79 | 9,728,770 | -0.61(-3.97%) |
Jan 22, 2021 | 15.14 | 15.46 | 14.80 | 15.40 | 8,800,830 | -0.24(-1.56%) |
Jan 21, 2021 | 16.25 | 16.45 | 15.16 | 15.64 | 10,985,110 | -0.76(-4.61%) |
Jan 20, 2021 | 16.90 | 17.09 | 16.13 | 16.40 | 7,569,924 | -0.33(-1.96%) |
Jan 19, 2021 | 16.92 | 17.00 | 16.49 | 16.73 | 7,547,051 | +0.52(+3.18%) |
Jan 15, 2021 | 16.93 | 16.93 | 16.07 | 16.21 | 9,500,723 | -1.01(-5.89%) |
Jan 14, 2021 | 17.25 | 18.14 | 17.14 | 17.23 | 11,917,487 | +0.52(+3.09%) |
Jan 13, 2021 | 17.37 | 17.40 | 16.61 | 16.71 | 7,776,940 | -0.69(-3.94%) |
Jan 12, 2021 | 16.02 | 17.41 | 15.87 | 17.40 | 12,284,419 | +1.76(+11.22%) |
Jan 11, 2021 | 14.97 | 15.72 | 14.82 | 15.64 | 6,929,834 | +0.08(+0.48%) |
Jan 08, 2021 | 16.30 | 16.38 | 15.30 | 15.56 | 8,266,662 | -0.50(-3.10%) |
Jan 07, 2021 | 15.96 | 16.43 | 15.71 | 16.06 | 9,136,663 | +0.25(+1.60%) |
Jan 06, 2021 | 15.40 | 16.03 | 14.73 | 15.81 | 14,463,845 | +0.62(+4.08%) |
Jan 05, 2021 | 13.95 | 15.71 | 13.95 | 15.19 | 16,083,203 | +1.32(+9.55%) |
Jan 04, 2021 | 13.75 | 14.03 | 13.50 | 13.87 | 10,232,425 | +0.54(+4.09%) |
Dec 31, 2020 | 13.32 | 13.32 | 13.32 | 6,323,457 | -0.36(-2.61%) | |
Dec 30, 2020 | 13.27 | 13.87 | 13.26 | 13.68 | 6,323,457 | +0.39(+2.97%) |
Dec 29, 2020 | 13.42 | 13.61 | 13.11 | 13.28 | 6,609,119 | -0.06(-0.42%) |
Dec 28, 2020 | 13.63 | 13.91 | 13.28 | 13.34 | 5,846,935 | -0.21(-1.53%) |
Dec 24, 2020 | 13.88 | 13.89 | 13.38 | 13.55 | 4,008,646 | -0.33(-2.37%) |
Dec 23, 2020 | 13.45 | 14.24 | 13.43 | 13.88 | 8,958,128 | +0.62(+4.67%) |
Dec 22, 2020 | 13.93 | 13.97 | 13.22 | 13.26 | 7,717,414 | -0.69(-4.92%) |
Dec 21, 2020 | 13.38 | 14.26 | 13.33 | 13.94 | 8,217,919 | -0.45(-3.13%) |
Dec 18, 2020 | 14.74 | 14.95 | 14.26 | 14.39 | 12,476,636 | -0.39(-2.67%) |
Dec 17, 2020 | 14.98 | 15.15 | 14.61 | 14.79 | 7,703,069 | -0.05(-0.32%) |
Dec 16, 2020 | 14.97 | 15.26 | 14.59 | 14.83 | 7,455,389 | -0.08(-0.57%) |
Dec 15, 2020 | 14.55 | 15.10 | 14.14 | 14.92 | 9,340,809 | +0.54(+3.79%) |
Dec 14, 2020 | 15.66 | 15.78 | 14.34 | 14.37 | 11,270,410 | -0.74(-4.91%) |
Dec 11, 2020 | 15.31 | 15.55 | 14.79 | 15.11 | 9,484,106 | -0.38(-2.42%) |
Dec 10, 2020 | 14.05 | 15.83 | 14.00 | 15.49 | 17,651,546 | +1.39(+9.85%) |
Dec 09, 2020 | 14.15 | 14.49 | 13.70 | 14.10 | 13,225,317 | +0.24(+1.76%) |
Dec 08, 2020 | 13.50 | 14.33 | 13.43 | 13.86 | 10,770,778 | +0.14(+1.03%) |
Dec 07, 2020 | 13.94 | 14.12 | 13.51 | 13.72 | 10,645,243 | -0.54(-3.75%) |
Dec 04, 2020 | 13.18 | 14.30 | 13.16 | 14.25 | 14,894,160 | +1.35(+10.48%) |
Dec 03, 2020 | 12.43 | 13.11 | 12.18 | 12.90 | 8,914,584 | +0.59(+4.81%) |
Dec 02, 2020 | 11.57 | 12.73 | 11.45 | 12.31 | 10,751,268 | +0.69(+5.98%) |
Dec 01, 2020 | 12.58 | 12.70 | 11.60 | 11.61 | 13,283,261 | -0.49(-4.03%) |
Nov 30, 2020 | 12.83 | 12.92 | 12.06 | 12.10 | 12,634,683 | -0.97(-7.40%) |
Nov 27, 2020 | 13.26 | 13.51 | 12.92 | 13.07 | 5,745,279 | -0.19(-1.42%) |
Nov 25, 2020 | 12.96 | 13.53 | 12.81 | 13.26 | 11,486,192 | +0.08(+0.57%) |
Nov 24, 2020 | 12.73 | 13.47 | 12.57 | 13.18 | 19,998,414 | +1.11(+9.18%) |
Nov 23, 2020 | 10.96 | 12.10 | 10.93 | 12.07 | 14,293,303 | +1.33(+12.41%) |
Nov 20, 2020 | 10.67 | 10.80 | 10.48 | 10.74 | 8,483,116 | +0.08(+0.79%) |
Nov 19, 2020 | 10.33 | 10.70 | 10.22 | 10.65 | 10,995,381 | +0.29(+2.81%) |
Nov 18, 2020 | 10.90 | 11.17 | 10.35 | 10.36 | 13,147,942 | -0.29(-2.73%) |
Nov 17, 2020 | 10.10 | 10.75 | 10.06 | 10.65 | 12,525,840 | +0.20(+1.88%) |
Nov 16, 2020 | 10.33 | 10.48 | 10.05 | 10.46 | 11,940,201 | +0.77(+7.95%) |
Nov 13, 2020 | 9.256 | 9.740 | 9.200 | 9.688 | 10,554,015 | +0.58(+6.39%) |
Nov 12, 2020 | 9.134 | 9.585 | 9.059 | 9.106 | 14,249,277 | -0.23(-2.51%) |
Nov 11, 2020 | 9.641 | 9.744 | 9.106 | 9.341 | 13,443,800 | -0.04(-0.40%) |
Nov 10, 2020 | 9.416 | 9.575 | 8.984 | 9.378 | 19,474,464 | +0.23(+2.46%) |
Nov 09, 2020 | 9.266 | 9.876 | 9.003 | 9.153 | 28,597,970 | +1.14(+14.24%) |
Nov 06, 2020 | 8.327 | 8.533 | 7.980 | 8.012 | 13,000,405 | -0.41(-4.85%) |
Nov 05, 2020 | 8.627 | 9.003 | 8.402 | 8.421 | 17,025,312 | -0.02(-0.22%) |
Nov 04, 2020 | 8.214 | 8.731 | 7.914 | 8.440 | 20,483,916 | +0.24(+2.98%) |
Nov 03, 2020 | 8.543 | 8.637 | 8.102 | 8.195 | 11,100,770 | -0.15(-1.80%) |
Nov 02, 2020 | 7.895 | 8.411 | 7.491 | 8.346 | 13,818,393 | +0.55(+7.11%) |
Oct 30, 2020 | 7.707 | 7.792 | 7.473 | 7.792 | 12,228,439 | +0.10(+1.34%) |
Oct 29, 2020 | 7.200 | 7.717 | 6.994 | 7.689 | 13,515,173 | +0.38(+5.13%) |
Oct 28, 2020 | 7.473 | 7.651 | 7.229 | 7.313 | 14,683,492 | -0.53(-6.71%) |
Oct 27, 2020 | 8.036 | 8.073 | 7.811 | 7.839 | 8,547,118 | -0.20(-2.45%) |
Oct 26, 2020 | 8.515 | 8.543 | 7.839 | 8.036 | 14,774,872 | -0.68(-7.76%) |
Oct 23, 2020 | 8.956 | 9.045 | 8.571 | 8.712 | 9,264,244 | -0.15(-1.69%) |
Oct 22, 2020 | 8.543 | 8.900 | 8.468 | 8.862 | 28,190,306 | +0.32(+3.74%) |
Oct 21, 2020 | 8.834 | 8.918 | 8.524 | 8.543 | 12,545,801 | -0.46(-5.06%) |
Oct 20, 2020 | 8.633 | 9.223 | 8.595 | 8.998 | 14,092,884 | +0.51(+6.07%) |
Oct 19, 2020 | 8.848 | 8.970 | 8.446 | 8.483 | 11,496,478 | -0.29(-3.31%) |
Oct 16, 2020 | 9.026 | 9.185 | 8.741 | 8.773 | 10,724,014 | -0.37(-4.00%) |
Oct 15, 2020 | 8.521 | 9.148 | 8.389 | 9.139 | 17,607,438 | +0.52(+6.09%) |
Oct 14, 2020 | 8.689 | 9.316 | 8.605 | 8.614 | 17,499,006 | +0.06(+0.66%) |
Oct 13, 2020 | 8.652 | 8.708 | 8.380 | 8.558 | 10,804,449 | -0.16(-1.83%) |
Oct 12, 2020 | 8.951 | 8.989 | 8.539 | 8.717 | 13,104,563 | -0.34(-3.72%) |
Oct 09, 2020 | 9.616 | 9.757 | 8.998 | 9.054 | 13,061,121 | -0.44(-4.64%) |
Oct 08, 2020 | 9.110 | 9.504 | 8.904 | 9.494 | 11,445,168 | +0.53(+5.96%) |
Oct 07, 2020 | 9.064 | 9.064 | 8.773 | 8.961 | 9,429,250 | +0.14(+1.59%) |
Oct 06, 2020 | 9.391 | 9.616 | 8.736 | 8.820 | 14,274,672 | -0.39(-4.27%) |
Oct 05, 2020 | 9.335 | 9.485 | 9.007 | 9.213 | 11,799,173 | +0.09(+1.03%) |
Oct 02, 2020 | 8.268 | 9.265 | 8.193 | 9.120 | 16,085,807 | +0.40(+4.62%) |
Oct 01, 2020 | 8.783 | 8.904 | 8.436 | 8.717 | 16,876,146 | -0.15(-1.69%) |
Sep 30, 2020 | 9.017 | 9.167 | 8.792 | 8.867 | 13,407,664 | -0.07(-0.73%) |
Sep 29, 2020 | 9.513 | 9.522 | 8.830 | 8.933 | 14,216,031 | -0.68(-7.11%) |
Sep 28, 2020 | 9.504 | 9.972 | 9.457 | 9.616 | 16,519,517 | +0.39(+4.26%) |
Sep 25, 2020 | 10.06 | 10.14 | 9.209 | 9.223 | 24,402,120 | -0.98(-9.63%) |
Sep 24, 2020 | 10.31 | 10.60 | 9.934 | 10.21 | 10,164,951 | -0.19(-1.80%) |
Sep 23, 2020 | 11.47 | 11.66 | 10.39 | 10.39 | 10,975,118 | -1.07(-9.31%) |
Sep 22, 2020 | 11.41 | 11.72 | 11.29 | 11.46 | 6,087,269 | +0.12(+1.07%) |
Sep 21, 2020 | 11.30 | 11.53 | 11.13 | 11.34 | 8,406,019 | -0.51(-4.27%) |
Sep 18, 2020 | 11.79 | 12.05 | 11.63 | 11.84 | 15,007,553 | +0.22(+1.85%) |
Sep 17, 2020 | 11.38 | 11.79 | 11.24 | 11.63 | 8,553,831 | -0.07(-0.64%) |
Sep 16, 2020 | 11.28 | 11.96 | 11.12 | 11.70 | 10,326,973 | +0.52(+4.69%) |
Sep 15, 2020 | 11.32 | 11.74 | 11.12 | 11.18 | 9,541,673 | +0.01(+0.08%) |
Sep 14, 2020 | 11.06 | 11.34 | 10.57 | 11.17 | 22,595,156 | +0.04(+0.38%) |
Sep 11, 2020 | 11.41 | 11.47 | 10.97 | 11.13 | 8,730,696 | -0.12(-1.04%) |
Sep 10, 2020 | 12.31 | 12.35 | 11.25 | 11.25 | 8,897,279 | -1.07(-8.67%) |
Sep 09, 2020 | 12.41 | 12.46 | 11.85 | 12.31 | 8,760,092 | +0.10(+0.84%) |
Sep 08, 2020 | 13.11 | 13.28 | 12.19 | 12.21 | 14,547,884 | -1.46(-10.69%) |
Sep 04, 2020 | 13.60 | 13.94 | 13.23 | 13.67 | 7,400,180 | +0.20(+1.46%) |
Sep 03, 2020 | 13.42 | 13.80 | 13.20 | 13.47 | 7,393,531 | -0.03(-0.21%) |
Sep 02, 2020 | 14.03 | 14.11 | 13.47 | 13.50 | 6,316,540 | -0.49(-3.48%) |
Sep 01, 2020 | 13.74 | 14.01 | 13.47 | 13.99 | 7,281,651 | +0.13(+0.95%) |
Aug 31, 2020 | 14.04 | 14.16 | 13.62 | 13.86 | 5,600,977 | -0.23(-1.63%) |
Aug 28, 2020 | 13.63 | 14.12 | 13.58 | 14.09 | 7,189,463 | +0.42(+3.05%) |
Aug 27, 2020 | 13.60 | 13.71 | 13.31 | 13.67 | 5,767,118 | +0.49(+3.69%) |
Aug 26, 2020 | 13.72 | 13.72 | 13.16 | 13.18 | 4,668,939 | -0.53(-3.89%) |
Aug 25, 2020 | 13.69 | 13.94 | 13.44 | 13.72 | 5,060,366 | +0.19(+1.38%) |
Aug 24, 2020 | 13.56 | 13.93 | 13.36 | 13.53 | 6,639,747 | +0.18(+1.33%) |
Aug 21, 2020 | 13.73 | 13.75 | 13.31 | 13.35 | 5,247,410 | -0.45(-3.26%) |
Aug 20, 2020 | 14.09 | 14.19 | 13.67 | 13.80 | 5,694,826 | -0.56(-3.91%) |
Aug 19, 2020 | 14.37 | 14.65 | 14.27 | 14.36 | 7,861,450 | +0.08(+0.59%) |
Aug 18, 2020 | 14.18 | 14.61 | 14.08 | 14.28 | 4,405,928 | -0.08(-0.59%) |
Aug 17, 2020 | 14.56 | 14.56 | 14.19 | 14.36 | 5,559,492 | -0.26(-1.79%) |
Aug 14, 2020 | 14.27 | 14.65 | 14.19 | 14.63 | 3,940,924 | +0.19(+1.30%) |
Aug 13, 2020 | 14.53 | 14.85 | 14.32 | 14.44 | 6,041,963 | -0.31(-2.10%) |
Aug 12, 2020 | 14.97 | 15.02 | 14.40 | 14.75 | 7,556,251 | +0.15(+1.03%) |
Aug 11, 2020 | 15.68 | 15.68 | 14.53 | 14.60 | 8,284,231 | -0.65(-4.24%) |
Aug 10, 2020 | 14.71 | 15.28 | 14.63 | 15.24 | 7,355,858 | +0.69(+4.76%) |
Aug 07, 2020 | 14.48 | 14.68 | 14.16 | 14.55 | 7,447,386 | -0.06(-0.38%) |
Aug 06, 2020 | 15.04 | 15.09 | 14.42 | 14.61 | 6,427,817 | -0.60(-3.94%) |
Aug 05, 2020 | 15.52 | 15.76 | 15.02 | 15.21 | 8,948,902 | +0.34(+2.27%) |
Aug 04, 2020 | 14.63 | 15.07 | 14.56 | 14.87 | 7,555,077 | +0.15(+1.02%) |