Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.89 | 25.51 | 24.54 | 25.07 | 17,797,478 | +0.43(+1.74%) |
Aug 30, 2021 | 25.20 | 25.55 | 24.61 | 24.64 | 11,064,074 | -0.40(-1.60%) |
Aug 27, 2021 | 23.86 | 25.16 | 23.86 | 25.04 | 17,725,278 | +1.62(+6.92%) |
Aug 26, 2021 | 23.71 | 24.12 | 23.33 | 23.42 | 11,770,522 | -0.61(-2.56%) |
Aug 25, 2021 | 23.71 | 24.26 | 23.33 | 24.03 | 10,271,816 | +0.24(+1.03%) |
Aug 24, 2021 | 23.24 | 24.14 | 23.16 | 23.79 | 15,737,995 | +0.89(+3.88%) |
Aug 23, 2021 | 22.32 | 22.98 | 22.25 | 22.90 | 17,993,804 | +1.48(+6.92%) |
Aug 20, 2021 | 21.26 | 21.57 | 21.18 | 21.42 | 18,979,476 | -0.14(-0.63%) |
Aug 19, 2021 | 22.32 | 22.65 | 21.30 | 21.55 | 27,046,188 | -1.33(-5.80%) |
Aug 18, 2021 | 23.70 | 23.98 | 22.86 | 22.88 | 15,607,001 | -0.61(-2.62%) |
Aug 17, 2021 | 23.99 | 24.29 | 23.33 | 23.50 | 16,374,853 | -0.69(-2.86%) |
Aug 16, 2021 | 24.59 | 24.65 | 23.82 | 24.19 | 16,771,731 | -0.98(-3.88%) |
Aug 13, 2021 | 26.10 | 26.22 | 25.12 | 25.16 | 12,299,272 | -1.05(-4.02%) |
Aug 12, 2021 | 26.12 | 26.32 | 25.64 | 26.22 | 9,482,396 | +0.03(+0.11%) |
Aug 11, 2021 | 25.69 | 26.19 | 25.37 | 26.19 | 15,641,417 | +0.57(+2.21%) |
Aug 10, 2021 | 25.08 | 25.78 | 25.03 | 25.62 | 13,587,968 | +0.63(+2.54%) |
Aug 09, 2021 | 25.00 | 25.51 | 24.73 | 24.99 | 12,317,205 | -0.76(-2.96%) |
Aug 06, 2021 | 26.03 | 26.42 | 25.59 | 25.75 | 13,182,310 | +0.20(+0.76%) |
Aug 05, 2021 | 25.31 | 26.17 | 25.25 | 25.55 | 13,292,523 | +0.49(+1.95%) |
Aug 04, 2021 | 25.35 | 26.24 | 24.82 | 25.07 | 21,291,820 | -0.72(-2.80%) |
Aug 03, 2021 | 24.87 | 25.80 | 24.61 | 25.79 | 15,543,697 | +0.62(+2.48%) |
Aug 02, 2021 | 25.47 | 26.40 | 25.10 | 25.16 | 14,215,218 | -0.30(-1.19%) |
Jul 30, 2021 | 25.87 | 26.16 | 25.29 | 25.47 | 15,499,281 | -0.66(-2.54%) |
Jul 29, 2021 | 26.64 | 26.75 | 26.03 | 26.13 | 11,994,220 | -0.12(-0.45%) |
Jul 28, 2021 | 25.91 | 26.56 | 25.43 | 26.25 | 12,056,693 | +0.62(+2.44%) |
Jul 27, 2021 | 26.10 | 26.19 | 25.26 | 25.62 | 13,185,379 | -0.84(-3.17%) |
Jul 26, 2021 | 26.04 | 26.93 | 26.04 | 26.46 | 11,355,456 | +0.53(+2.03%) |
Jul 23, 2021 | 26.38 | 26.41 | 25.61 | 25.94 | 9,738,773 | -0.42(-1.59%) |
Jul 22, 2021 | 26.48 | 26.68 | 25.80 | 26.35 | 12,766,466 | -0.17(-0.63%) |
Jul 21, 2021 | 25.24 | 26.88 | 25.24 | 26.52 | 20,111,620 | +1.77(+7.13%) |
Jul 20, 2021 | 24.20 | 25.17 | 23.93 | 24.75 | 17,488,568 | +0.54(+2.22%) |
Jul 19, 2021 | 23.80 | 24.50 | 23.32 | 24.22 | 29,043,240 | -1.09(-4.32%) |
Jul 16, 2021 | 26.83 | 26.92 | 25.24 | 25.31 | 18,975,750 | -1.26(-4.74%) |
Jul 15, 2021 | 27.02 | 27.57 | 26.28 | 26.57 | 18,811,288 | -0.59(-2.16%) |
Jul 14, 2021 | 29.48 | 29.89 | 26.96 | 27.15 | 23,378,172 | -2.20(-7.48%) |
Jul 13, 2021 | 29.11 | 29.54 | 28.78 | 29.35 | 11,318,218 | +0.09(+0.30%) |
Jul 12, 2021 | 28.91 | 29.57 | 28.60 | 29.26 | 11,431,081 | -0.24(-0.83%) |
Jul 09, 2021 | 29.49 | 29.66 | 28.85 | 29.51 | 13,434,773 | +0.57(+1.96%) |
Jul 08, 2021 | 27.90 | 29.19 | 27.81 | 28.94 | 16,782,964 | +0.18(+0.61%) |
Jul 07, 2021 | 30.05 | 30.43 | 28.31 | 28.76 | 20,728,334 | -1.00(-3.38%) |
Jul 06, 2021 | 31.72 | 31.78 | 29.61 | 29.77 | 21,990,622 | -2.02(-6.35%) |
Jul 02, 2021 | 31.63 | 32.06 | 31.25 | 31.79 | 10,936,250 | -0.27(-0.85%) |
Jul 01, 2021 | 32.05 | 32.69 | 31.42 | 32.06 | 23,668,672 | +1.55(+5.08%) |
Jun 30, 2021 | 30.90 | 31.12 | 30.24 | 30.51 | 13,140,500 | -0.03(-0.10%) |
Jun 29, 2021 | 30.74 | 31.58 | 30.35 | 30.54 | 16,001,194 | +0.06(+0.19%) |
Jun 28, 2021 | 31.82 | 31.86 | 30.29 | 30.48 | 17,848,162 | -1.63(-5.07%) |
Jun 25, 2021 | 31.13 | 32.21 | 30.78 | 32.11 | 25,838,772 | +1.14(+3.69%) |
Jun 24, 2021 | 29.92 | 31.01 | 29.67 | 30.97 | 15,549,909 | +0.76(+2.52%) |
Jun 23, 2021 | 29.92 | 31.08 | 29.82 | 30.21 | 24,663,160 | +0.93(+3.17%) |
Jun 22, 2021 | 28.73 | 29.34 | 28.30 | 29.28 | 15,570,989 | +0.50(+1.73%) |
Jun 21, 2021 | 27.48 | 28.87 | 27.48 | 28.78 | 19,083,408 | +1.47(+5.39%) |
Jun 18, 2021 | 27.59 | 28.14 | 27.17 | 27.31 | 24,672,922 | -0.22(-0.81%) |
Jun 17, 2021 | 29.64 | 29.97 | 27.15 | 27.54 | 40,280,160 | -2.26(-7.60%) |
Jun 16, 2021 | 28.22 | 29.96 | 27.80 | 29.80 | 43,738,164 | +1.31(+4.59%) |
Jun 15, 2021 | 27.83 | 28.56 | 27.66 | 28.49 | 13,410,001 | +0.90(+3.25%) |
Jun 14, 2021 | 27.96 | 28.67 | 27.30 | 27.59 | 14,165,795 | -0.05(-0.18%) |
Jun 11, 2021 | 27.83 | 28.26 | 27.53 | 27.64 | 11,133,654 | +0.00(+0.00%) |
Jun 10, 2021 | 28.35 | 28.57 | 27.24 | 27.64 | 14,561,723 | -0.02(-0.07%) |
Jun 09, 2021 | 28.77 | 28.97 | 27.65 | 27.66 | 15,737,176 | -0.81(-2.84%) |
Jun 08, 2021 | 28.37 | 28.76 | 27.78 | 28.47 | 12,425,543 | +0.03(+0.10%) |
Jun 07, 2021 | 28.60 | 29.06 | 28.27 | 28.44 | 10,294,664 | +0.02(+0.07%) |
Jun 04, 2021 | 28.72 | 29.17 | 27.92 | 28.42 | 16,541,377 | -0.14(-0.48%) |
Jun 03, 2021 | 28.49 | 29.31 | 28.03 | 28.56 | 19,992,790 | +0.05(+0.17%) |
Jun 02, 2021 | 27.97 | 29.15 | 27.33 | 28.51 | 28,984,138 | +0.74(+2.67%) |
Jun 01, 2021 | 26.01 | 27.79 | 26.00 | 27.77 | 28,388,660 | +2.45(+9.67%) |
May 28, 2021 | 25.47 | 25.61 | 25.15 | 25.32 | 10,387,598 | -0.11(-0.42%) |
May 27, 2021 | 25.16 | 25.55 | 24.96 | 25.43 | 20,385,048 | +0.76(+3.08%) |
May 26, 2021 | 24.06 | 24.81 | 23.94 | 24.67 | 14,438,135 | +0.65(+2.72%) |
May 25, 2021 | 24.78 | 24.97 | 23.99 | 24.01 | 14,097,522 | -0.80(-3.22%) |
May 24, 2021 | 24.76 | 24.92 | 24.29 | 24.81 | 13,428,118 | +0.31(+1.27%) |
May 21, 2021 | 24.76 | 25.02 | 24.41 | 24.50 | 13,546,328 | +0.17(+0.68%) |
May 20, 2021 | 24.52 | 24.60 | 23.89 | 24.34 | 14,918,860 | -0.12(-0.48%) |
May 19, 2021 | 24.35 | 24.98 | 24.04 | 24.45 | 18,610,304 | -0.78(-3.09%) |
May 18, 2021 | 25.68 | 26.17 | 25.17 | 25.23 | 16,388,903 | -0.51(-1.97%) |
May 17, 2021 | 24.62 | 25.76 | 24.33 | 25.74 | 17,658,234 | +1.26(+5.14%) |
May 14, 2021 | 23.53 | 24.78 | 23.53 | 24.48 | 20,134,818 | +1.36(+5.86%) |
May 13, 2021 | 24.08 | 24.62 | 22.75 | 23.13 | 21,196,632 | -1.38(-5.61%) |
May 12, 2021 | 24.16 | 25.82 | 23.98 | 24.50 | 27,598,062 | +0.58(+2.41%) |
May 11, 2021 | 24.56 | 24.98 | 23.70 | 23.93 | 31,289,406 | -2.05(-7.89%) |
May 10, 2021 | 27.03 | 27.44 | 25.91 | 25.98 | 19,710,888 | -0.74(-2.77%) |
May 07, 2021 | 25.38 | 26.86 | 25.21 | 26.72 | 18,075,972 | +0.72(+2.78%) |
May 06, 2021 | 26.43 | 26.53 | 25.37 | 25.99 | 14,818,035 | -0.39(-1.48%) |
May 05, 2021 | 25.93 | 26.67 | 25.27 | 26.38 | 20,346,730 | +1.16(+4.60%) |
May 04, 2021 | 25.86 | 25.92 | 24.50 | 25.22 | 15,417,179 | -0.27(-1.07%) |
May 03, 2021 | 25.02 | 25.63 | 24.76 | 25.50 | 13,710,043 | +0.76(+3.08%) |
Apr 30, 2021 | 24.92 | 25.66 | 24.67 | 24.74 | 15,217,150 | -0.57(-2.24%) |
Apr 29, 2021 | 25.91 | 26.32 | 25.03 | 25.30 | 18,683,928 | -0.16(-0.61%) |
Apr 28, 2021 | 24.73 | 25.59 | 24.69 | 25.46 | 21,260,882 | +0.99(+4.03%) |
Apr 27, 2021 | 24.49 | 24.78 | 24.04 | 24.47 | 14,222,228 | +0.19(+0.76%) |
Apr 26, 2021 | 23.83 | 24.52 | 23.81 | 24.29 | 12,829,855 | +0.24(+1.01%) |
Apr 23, 2021 | 23.65 | 24.19 | 23.19 | 24.04 | 11,103,273 | +0.54(+2.28%) |
Apr 22, 2021 | 23.97 | 24.10 | 23.33 | 23.51 | 16,851,182 | -0.34(-1.43%) |
Apr 21, 2021 | 21.90 | 23.87 | 21.85 | 23.85 | 19,986,162 | +1.22(+5.39%) |
Apr 20, 2021 | 23.90 | 23.91 | 22.41 | 22.63 | 19,202,024 | -1.31(-5.46%) |
Apr 19, 2021 | 23.88 | 24.49 | 23.64 | 23.94 | 11,438,386 | +0.16(+0.66%) |
Apr 16, 2021 | 24.29 | 24.56 | 23.65 | 23.78 | 11,784,631 | -0.47(-1.93%) |
Apr 15, 2021 | 24.72 | 24.73 | 24.07 | 24.25 | 13,879,723 | -0.67(-2.70%) |
Apr 14, 2021 | 24.39 | 25.41 | 24.31 | 24.92 | 27,057,122 | +1.23(+5.19%) |
Apr 13, 2021 | 23.58 | 23.92 | 23.33 | 23.69 | 11,383,980 | +0.06(+0.25%) |
Apr 12, 2021 | 24.17 | 24.54 | 23.35 | 23.63 | 15,764,517 | -0.35(-1.46%) |
Apr 09, 2021 | 24.14 | 24.41 | 23.77 | 23.99 | 10,640,389 | -0.14(-0.57%) |
Apr 08, 2021 | 24.31 | 24.34 | 23.64 | 24.12 | 15,281,850 | -0.56(-2.25%) |
Apr 07, 2021 | 24.86 | 25.04 | 24.39 | 24.68 | 14,712,790 | -0.05(-0.20%) |
Apr 06, 2021 | 24.99 | 25.55 | 24.63 | 24.73 | 20,731,654 | +0.04(+0.16%) |
Apr 05, 2021 | 26.34 | 26.48 | 24.45 | 24.69 | 32,878,068 | -2.02(-7.56%) |
Apr 01, 2021 | 26.16 | 27.14 | 25.76 | 26.71 | 27,999,622 | +0.74(+2.85%) |
Mar 31, 2021 | 26.66 | 26.74 | 25.96 | 25.97 | 16,385,316 | -0.69(-2.60%) |
Mar 30, 2021 | 26.03 | 27.04 | 25.89 | 26.66 | 10,042,275 | +0.32(+1.22%) |
Mar 29, 2021 | 26.64 | 26.66 | 25.71 | 26.34 | 14,249,206 | -0.74(-2.74%) |
Mar 26, 2021 | 27.06 | 27.21 | 26.20 | 27.08 | 16,678,695 | +1.03(+3.97%) |
Mar 25, 2021 | 25.65 | 26.12 | 24.73 | 26.04 | 18,626,298 | -0.35(-1.33%) |
Mar 24, 2021 | 26.82 | 27.28 | 26.30 | 26.39 | 15,974,658 | +0.46(+1.77%) |
Mar 23, 2021 | 25.73 | 26.61 | 25.45 | 25.94 | 21,124,880 | -0.85(-3.17%) |
Mar 22, 2021 | 27.14 | 27.54 | 26.60 | 26.78 | 14,554,997 | -0.62(-2.28%) |
Mar 19, 2021 | 26.34 | 27.86 | 26.04 | 27.41 | 30,303,278 | +1.44(+5.56%) |
Mar 18, 2021 | 27.79 | 27.96 | 25.86 | 25.97 | 25,010,946 | -2.36(-8.33%) |
Mar 17, 2021 | 27.35 | 28.41 | 27.25 | 28.33 | 16,642,069 | +0.85(+3.09%) |
Mar 16, 2021 | 27.90 | 28.52 | 27.11 | 27.48 | 17,314,176 | -1.10(-3.86%) |
Mar 15, 2021 | 29.30 | 29.56 | 28.06 | 28.58 | 20,057,890 | -1.30(-4.34%) |
Mar 12, 2021 | 29.95 | 30.50 | 29.71 | 29.88 | 16,520,299 | -0.34(-1.13%) |
Mar 11, 2021 | 29.20 | 31.05 | 29.04 | 30.22 | 22,514,526 | +1.58(+5.52%) |
Mar 10, 2021 | 28.10 | 28.90 | 27.84 | 28.64 | 24,700,502 | +0.69(+2.48%) |
Mar 09, 2021 | 28.50 | 28.99 | 27.52 | 27.95 | 24,449,356 | -1.08(-3.73%) |
Mar 08, 2021 | 30.89 | 31.11 | 28.89 | 29.03 | 23,237,520 | -1.42(-4.67%) |
Mar 05, 2021 | 30.80 | 31.71 | 29.25 | 30.45 | 43,100,644 | +1.30(+4.45%) |
Mar 04, 2021 | 28.45 | 29.87 | 27.83 | 29.15 | 40,381,336 | +1.21(+4.33%) |
Mar 03, 2021 | 27.30 | 28.72 | 27.30 | 27.95 | 20,870,326 | +0.82(+3.02%) |
Mar 02, 2021 | 26.90 | 27.80 | 26.64 | 27.13 | 16,954,004 | +0.18(+0.65%) |
Mar 01, 2021 | 26.69 | 27.58 | 26.34 | 26.95 | 16,270,537 | +1.00(+3.87%) |
Feb 26, 2021 | 25.61 | 26.34 | 24.58 | 25.95 | 22,179,346 | -0.14(-0.52%) |
Feb 25, 2021 | 27.47 | 27.83 | 25.79 | 26.08 | 21,635,376 | -1.37(-5.01%) |
Feb 24, 2021 | 25.84 | 27.97 | 25.31 | 27.46 | 28,457,926 | +2.05(+8.06%) |
Feb 23, 2021 | 25.63 | 25.99 | 23.81 | 25.41 | 23,150,660 | -0.40(-1.55%) |
Feb 22, 2021 | 25.34 | 26.78 | 25.18 | 25.81 | 23,352,760 | +1.02(+4.13%) |
Feb 19, 2021 | 24.69 | 25.25 | 24.41 | 24.79 | 15,317,848 | +0.14(+0.55%) |
Feb 18, 2021 | 25.79 | 26.06 | 24.58 | 24.65 | 15,686,634 | -1.41(-5.42%) |
Feb 17, 2021 | 26.17 | 26.50 | 25.21 | 26.06 | 15,551,908 | +0.26(+1.02%) |
Feb 16, 2021 | 25.86 | 26.28 | 25.23 | 25.80 | 19,699,532 | +1.04(+4.21%) |
Feb 12, 2021 | 24.07 | 25.11 | 23.95 | 24.76 | 12,698,468 | +0.40(+1.64%) |
Feb 11, 2021 | 24.77 | 24.78 | 23.48 | 24.36 | 15,610,632 | -0.60(-2.42%) |
Feb 10, 2021 | 24.21 | 25.15 | 24.18 | 24.96 | 22,936,026 | +0.93(+3.85%) |
Feb 09, 2021 | 23.99 | 24.52 | 23.50 | 24.04 | 21,269,386 | -0.78(-3.14%) |
Feb 08, 2021 | 22.45 | 24.86 | 22.43 | 24.82 | 32,267,266 | +2.82(+12.81%) |
Feb 05, 2021 | 22.26 | 22.56 | 21.65 | 22.00 | 13,565,578 | +0.25(+1.17%) |
Feb 04, 2021 | 21.77 | 22.03 | 21.12 | 21.74 | 13,482,315 | +0.27(+1.27%) |
Feb 03, 2021 | 20.46 | 21.61 | 20.34 | 21.47 | 18,751,518 | +1.26(+6.22%) |
Feb 02, 2021 | 20.95 | 21.23 | 20.11 | 20.21 | 15,887,016 | +0.33(+1.67%) |
Feb 01, 2021 | 20.12 | 20.23 | 19.31 | 19.88 | 14,030,094 | +0.32(+1.64%) |
Jan 29, 2021 | 20.15 | 20.85 | 19.24 | 19.56 | 20,481,844 | -0.87(-4.25%) |
Jan 28, 2021 | 20.28 | 20.95 | 19.73 | 20.43 | 16,840,324 | +0.36(+1.80%) |
Jan 27, 2021 | 19.49 | 21.12 | 18.98 | 20.07 | 26,311,704 | +0.20(+0.98%) |
Jan 26, 2021 | 21.35 | 21.86 | 19.84 | 19.87 | 19,590,178 | -1.10(-5.25%) |
Jan 25, 2021 | 20.48 | 21.08 | 20.15 | 20.97 | 15,763,356 | +0.02(+0.09%) |
Jan 22, 2021 | 20.15 | 21.06 | 19.76 | 20.95 | 18,091,574 | -0.05(-0.23%) |
Jan 21, 2021 | 22.34 | 22.42 | 20.91 | 21.00 | 19,793,428 | -1.44(-6.43%) |
Jan 20, 2021 | 22.69 | 22.94 | 22.18 | 22.45 | 15,075,654 | -0.05(-0.22%) |
Jan 19, 2021 | 22.48 | 23.16 | 22.30 | 22.50 | 22,452,230 | +0.66(+3.04%) |
Jan 15, 2021 | 22.87 | 23.12 | 21.80 | 21.83 | 25,333,044 | -1.80(-7.63%) |
Jan 14, 2021 | 22.27 | 23.99 | 22.06 | 23.64 | 30,592,860 | +1.86(+8.55%) |
Jan 13, 2021 | 22.12 | 22.21 | 21.58 | 21.77 | 20,016,876 | -0.28(-1.28%) |
Jan 12, 2021 | 20.08 | 22.22 | 19.76 | 22.06 | 38,222,256 | +2.48(+12.65%) |
Jan 11, 2021 | 18.77 | 19.68 | 18.53 | 19.58 | 15,506,858 | +0.00(+0.00%) |
Jan 08, 2021 | 20.36 | 20.51 | 19.37 | 19.58 | 18,745,060 | -0.48(-2.38%) |
Jan 07, 2021 | 19.71 | 20.62 | 19.53 | 20.06 | 24,898,334 | +0.56(+2.85%) |
Jan 06, 2021 | 19.03 | 19.77 | 18.50 | 19.50 | 38,062,936 | +0.77(+4.11%) |
Jan 05, 2021 | 17.36 | 19.45 | 17.21 | 18.73 | 38,203,508 | +1.72(+10.09%) |
Jan 04, 2021 | 17.31 | 17.53 | 16.89 | 17.02 | 18,964,448 | +0.14(+0.81%) |
Dec 31, 2020 | 16.88 | 16.88 | 16.88 | 16,897,742 | -0.59(-3.35%) | |
Dec 30, 2020 | 16.78 | 17.69 | 16.71 | 17.46 | 16,897,742 | +0.65(+3.89%) |
Dec 29, 2020 | 17.15 | 17.35 | 16.66 | 16.81 | 18,515,502 | -0.16(-0.92%) |
Dec 28, 2020 | 17.28 | 17.66 | 16.92 | 16.97 | 14,959,755 | -0.26(-1.53%) |
Dec 24, 2020 | 17.72 | 17.72 | 16.97 | 17.23 | 9,439,140 | -0.21(-1.23%) |
Dec 23, 2020 | 16.70 | 17.93 | 16.63 | 17.44 | 24,586,146 | +0.95(+5.73%) |
Dec 22, 2020 | 17.06 | 17.13 | 16.46 | 16.50 | 22,057,706 | -0.54(-3.15%) |
Dec 21, 2020 | 16.59 | 17.58 | 16.52 | 17.03 | 30,388,092 | -1.02(-5.67%) |
Dec 18, 2020 | 18.59 | 18.99 | 17.99 | 18.06 | 39,183,012 | -0.64(-3.44%) |
Dec 17, 2020 | 19.23 | 19.28 | 18.62 | 18.70 | 18,065,258 | -0.26(-1.39%) |
Dec 16, 2020 | 19.28 | 19.38 | 18.76 | 18.97 | 17,471,494 | -0.38(-1.97%) |
Dec 15, 2020 | 19.07 | 19.68 | 18.35 | 19.35 | 27,544,986 | +0.65(+3.50%) |
Dec 14, 2020 | 20.90 | 21.11 | 18.60 | 18.69 | 37,018,864 | -1.68(-8.23%) |
Dec 11, 2020 | 20.68 | 20.82 | 19.84 | 20.37 | 31,731,710 | -0.41(-1.97%) |
Dec 10, 2020 | 18.92 | 21.07 | 18.82 | 20.78 | 53,393,824 | +1.87(+9.90%) |
Dec 09, 2020 | 19.16 | 19.89 | 18.35 | 18.91 | 45,741,228 | +0.26(+1.41%) |
Dec 08, 2020 | 17.41 | 18.81 | 17.37 | 18.64 | 33,717,752 | +0.92(+5.17%) |
Dec 07, 2020 | 17.38 | 18.20 | 17.10 | 17.73 | 33,045,380 | -0.39(-2.15%) |
Dec 04, 2020 | 16.48 | 18.14 | 16.47 | 18.12 | 54,254,156 | +2.14(+13.42%) |
Dec 03, 2020 | 15.62 | 16.31 | 15.26 | 15.97 | 27,269,032 | +0.44(+2.82%) |
Dec 02, 2020 | 14.54 | 16.09 | 14.39 | 15.53 | 33,839,324 | +0.79(+5.35%) |
Dec 01, 2020 | 15.50 | 15.73 | 14.59 | 14.75 | 32,093,680 | -0.61(-4.00%) |
Nov 30, 2020 | 15.83 | 16.13 | 15.32 | 15.36 | 31,810,928 | -0.78(-4.83%) |
Nov 27, 2020 | 16.29 | 16.52 | 15.92 | 16.14 | 13,618,845 | -0.16(-0.96%) |
Nov 25, 2020 | 16.23 | 16.66 | 15.53 | 16.29 | 30,481,382 | -0.06(-0.36%) |
Nov 24, 2020 | 16.54 | 16.83 | 15.90 | 16.35 | 55,681,616 | +0.80(+5.14%) |
Nov 23, 2020 | 13.50 | 15.41 | 13.48 | 15.55 | 45,945,036 | +2.41(+18.31%) |
Nov 20, 2020 | 13.34 | 13.36 | 12.96 | 13.15 | 20,701,466 | +0.13(+0.97%) |
Nov 19, 2020 | 12.35 | 13.08 | 12.24 | 13.02 | 20,634,646 | +0.48(+3.81%) |
Nov 18, 2020 | 12.75 | 13.37 | 12.53 | 12.54 | 30,377,214 | -0.08(-0.62%) |
Nov 17, 2020 | 12.05 | 12.66 | 11.95 | 12.62 | 19,080,092 | +0.24(+1.97%) |
Nov 16, 2020 | 12.18 | 12.39 | 11.94 | 12.38 | 24,965,746 | +0.88(+7.63%) |
Nov 13, 2020 | 11.11 | 11.63 | 11.08 | 11.50 | 17,348,188 | +0.48(+4.33%) |
Nov 12, 2020 | 11.29 | 11.66 | 10.91 | 11.02 | 20,077,518 | -0.58(-4.96%) |
Nov 11, 2020 | 12.37 | 12.38 | 11.44 | 11.60 | 29,323,178 | -0.47(-3.88%) |
Nov 10, 2020 | 11.77 | 12.13 | 11.35 | 12.07 | 32,160,690 | +0.15(+1.23%) |
Nov 09, 2020 | 11.26 | 12.38 | 11.15 | 11.92 | 61,886,076 | +2.16(+22.18%) |
Nov 06, 2020 | 10.08 | 10.20 | 9.687 | 9.755 | 22,210,134 | -0.45(-4.39%) |
Nov 05, 2020 | 9.522 | 10.35 | 9.522 | 10.20 | 36,001,956 | +0.64(+6.73%) |
Nov 04, 2020 | 9.414 | 9.736 | 9.083 | 9.561 | 22,942,792 | +0.12(+1.24%) |
Nov 03, 2020 | 9.638 | 9.755 | 9.346 | 9.444 | 19,721,126 | +0.04(+0.41%) |
Nov 02, 2020 | 9.025 | 9.551 | 8.800 | 9.405 | 29,280,494 | +0.51(+5.70%) |
Oct 30, 2020 | 8.771 | 8.956 | 8.626 | 8.898 | 23,750,402 | +0.00(+0.00%) |
Oct 29, 2020 | 8.479 | 8.947 | 8.303 | 8.898 | 29,474,276 | +0.24(+2.82%) |
Oct 28, 2020 | 8.752 | 8.927 | 8.557 | 8.654 | 31,777,020 | -0.38(-4.21%) |
Oct 27, 2020 | 9.161 | 9.258 | 9.034 | 9.034 | 21,258,944 | -0.19(-2.01%) |
Oct 26, 2020 | 9.541 | 9.590 | 9.102 | 9.219 | 27,440,956 | -0.55(-5.59%) |
Oct 23, 2020 | 9.989 | 10.10 | 9.648 | 9.765 | 20,390,970 | -0.15(-1.47%) |
Oct 22, 2020 | 9.453 | 9.941 | 9.414 | 9.911 | 25,869,960 | +0.50(+5.28%) |
Oct 21, 2020 | 9.609 | 9.707 | 9.414 | 9.414 | 23,367,012 | -0.40(-4.07%) |
Oct 20, 2020 | 9.668 | 9.931 | 9.580 | 9.814 | 17,850,762 | +0.24(+2.55%) |
Oct 19, 2020 | 9.931 | 9.950 | 9.561 | 9.570 | 22,646,258 | -0.26(-2.68%) |
Oct 16, 2020 | 10.24 | 10.26 | 9.814 | 9.833 | 19,746,890 | -0.51(-4.90%) |
Oct 15, 2020 | 9.970 | 10.34 | 9.746 | 10.34 | 19,389,394 | +0.16(+1.53%) |
Oct 14, 2020 | 10.25 | 10.67 | 10.17 | 10.18 | 20,622,358 | -0.07(-0.67%) |
Oct 13, 2020 | 10.49 | 10.68 | 10.17 | 10.25 | 15,910,451 | -0.28(-2.68%) |
Oct 12, 2020 | 10.37 | 10.57 | 10.14 | 10.54 | 19,020,804 | -0.01(-0.09%) |
Oct 09, 2020 | 10.92 | 11.05 | 10.47 | 10.54 | 27,328,398 | -0.35(-3.22%) |
Oct 08, 2020 | 10.15 | 10.92 | 10.07 | 10.90 | 28,178,452 | +0.88(+8.75%) |
Oct 07, 2020 | 9.970 | 10.06 | 9.863 | 10.02 | 17,895,412 | +0.15(+1.48%) |
Oct 06, 2020 | 10.40 | 10.51 | 9.785 | 9.872 | 30,242,578 | -0.31(-3.06%) |
Oct 05, 2020 | 9.843 | 10.25 | 9.755 | 10.18 | 25,303,354 | +0.57(+5.88%) |
Oct 02, 2020 | 9.015 | 9.648 | 8.995 | 9.619 | 29,317,790 | +0.19(+1.96%) |
Oct 01, 2020 | 9.716 | 9.726 | 9.327 | 9.434 | 33,833,888 | -0.32(-3.30%) |
Sep 30, 2020 | 9.765 | 10.01 | 9.687 | 9.755 | 23,962,716 | +0.02(+0.20%) |
Sep 29, 2020 | 10.08 | 10.09 | 9.619 | 9.736 | 30,324,868 | -0.34(-3.38%) |
Sep 28, 2020 | 10.15 | 10.38 | 10.05 | 10.08 | 23,200,528 | +0.12(+1.17%) |
Sep 25, 2020 | 10.19 | 10.31 | 9.853 | 9.960 | 31,616,448 | -0.41(-3.95%) |
Sep 24, 2020 | 10.08 | 10.59 | 9.902 | 10.37 | 23,443,084 | +0.22(+2.21%) |
Sep 23, 2020 | 10.85 | 10.98 | 10.13 | 10.15 | 25,063,752 | -0.65(-6.05%) |
Sep 22, 2020 | 11.04 | 11.30 | 10.75 | 10.80 | 17,891,816 | -0.20(-1.86%) |
Sep 21, 2020 | 10.81 | 11.03 | 10.62 | 11.00 | 23,618,198 | -0.35(-3.09%) |
Sep 18, 2020 | 11.49 | 11.78 | 11.18 | 11.35 | 41,785,564 | -0.20(-1.77%) |
Sep 17, 2020 | 10.92 | 11.72 | 10.89 | 11.56 | 28,573,470 | +0.21(+1.89%) |
Sep 16, 2020 | 10.59 | 11.72 | 10.38 | 11.34 | 54,582,788 | +0.91(+8.68%) |
Sep 15, 2020 | 9.970 | 10.61 | 9.941 | 10.44 | 35,564,460 | +0.53(+5.31%) |
Sep 14, 2020 | 9.960 | 10.12 | 9.677 | 9.911 | 25,837,670 | -0.04(-0.39%) |
Sep 11, 2020 | 9.921 | 10.09 | 9.571 | 9.950 | 36,128,860 | +0.03(+0.29%) |
Sep 10, 2020 | 10.76 | 10.79 | 9.911 | 9.921 | 44,556,424 | -0.86(-7.95%) |
Sep 09, 2020 | 10.91 | 10.91 | 10.61 | 10.78 | 22,693,958 | +0.01(+0.09%) |
Sep 08, 2020 | 11.56 | 11.66 | 10.73 | 10.77 | 37,600,940 | -1.16(-9.71%) |
Sep 04, 2020 | 12.38 | 12.50 | 11.80 | 11.93 | 23,384,704 | -0.33(-2.70%) |
Sep 03, 2020 | 12.02 | 12.56 | 12.02 | 12.26 | 26,764,394 | +0.18(+1.53%) |
Sep 02, 2020 | 11.99 | 12.33 | 11.96 | 12.07 | 19,637,938 | -0.08(-0.64%) |