Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 37.16 | 37.48 | 36.14 | 37.10 | 2,236,597 | -0.35(-0.94%) |
Sep 29, 2021 | 35.96 | 37.49 | 35.33 | 37.45 | 2,634,371 | +1.22(+3.36%) |
Sep 28, 2021 | 35.92 | 36.24 | 34.49 | 36.23 | 2,759,120 | +0.89(+2.51%) |
Sep 27, 2021 | 33.94 | 35.49 | 33.67 | 35.35 | 2,145,258 | +2.67(+8.18%) |
Sep 24, 2021 | 32.78 | 33.53 | 32.58 | 32.67 | 1,348,693 | -0.65(-1.96%) |
Sep 23, 2021 | 32.01 | 33.38 | 31.46 | 33.33 | 1,742,138 | +1.67(+5.27%) |
Sep 22, 2021 | 30.09 | 31.91 | 30.06 | 31.66 | 2,472,722 | +2.33(+7.95%) |
Sep 21, 2021 | 29.55 | 29.96 | 28.33 | 29.33 | 1,020,965 | +0.51(+1.76%) |
Sep 20, 2021 | 28.77 | 29.52 | 28.10 | 28.82 | 1,292,822 | -1.26(-4.18%) |
Sep 17, 2021 | 30.32 | 30.95 | 29.68 | 30.08 | 2,846,615 | -0.30(-1.00%) |
Sep 16, 2021 | 29.84 | 30.74 | 29.33 | 30.38 | 1,641,154 | +0.32(+1.07%) |
Sep 15, 2021 | 29.12 | 30.24 | 28.98 | 30.06 | 3,484,921 | +1.91(+6.79%) |
Sep 14, 2021 | 29.34 | 29.42 | 27.99 | 28.15 | 1,066,442 | -0.68(-2.37%) |
Sep 13, 2021 | 28.66 | 29.71 | 28.42 | 28.83 | 1,592,548 | +0.91(+3.25%) |
Sep 10, 2021 | 28.69 | 28.96 | 27.90 | 27.92 | 735,848 | -0.03(-0.10%) |
Sep 09, 2021 | 27.16 | 28.70 | 26.92 | 27.95 | 1,018,019 | +0.46(+1.67%) |
Sep 08, 2021 | 27.99 | 28.42 | 27.28 | 27.49 | 1,169,878 | -0.13(-0.46%) |
Sep 07, 2021 | 27.14 | 28.20 | 27.07 | 27.62 | 739,336 | +0.03(+0.11%) |
Sep 03, 2021 | 27.85 | 28.07 | 27.13 | 27.59 | 999,371 | -0.58(-2.04%) |
Sep 02, 2021 | 28.30 | 29.26 | 28.30 | 28.17 | 1,379,575 | +0.36(+1.30%) |
Sep 01, 2021 | 27.71 | 28.00 | 27.20 | 27.81 | 1,162,554 | -0.23(-0.83%) |
Aug 31, 2021 | 27.65 | 28.43 | 27.22 | 28.04 | 1,169,492 | +0.13(+0.45%) |
Aug 30, 2021 | 28.07 | 28.56 | 27.65 | 27.91 | 1,309,086 | -0.06(-0.21%) |
Aug 27, 2021 | 26.98 | 28.46 | 26.85 | 27.97 | 1,308,630 | +1.56(+5.91%) |
Aug 26, 2021 | 26.64 | 27.05 | 26.07 | 26.41 | 1,259,725 | -0.55(-2.03%) |
Aug 25, 2021 | 27.14 | 27.49 | 26.57 | 26.96 | 926,406 | -0.03(-0.11%) |
Aug 24, 2021 | 26.75 | 27.07 | 26.26 | 26.99 | 1,302,429 | +0.74(+2.82%) |
Aug 23, 2021 | 26.32 | 27.04 | 26.08 | 26.25 | 1,904,671 | +1.29(+5.16%) |
Aug 20, 2021 | 24.66 | 25.05 | 24.15 | 24.96 | 1,528,496 | -0.08(-0.31%) |
Aug 19, 2021 | 24.69 | 25.76 | 24.16 | 25.04 | 2,505,844 | -0.50(-1.95%) |
Aug 18, 2021 | 26.86 | 27.17 | 25.48 | 25.53 | 1,321,647 | -1.20(-4.49%) |
Aug 17, 2021 | 25.81 | 27.06 | 26.09 | 26.73 | 1,509,821 | +0.64(+2.47%) |
Aug 16, 2021 | 26.24 | 26.53 | 25.72 | 26.09 | 1,231,821 | -0.83(-3.08%) |
Aug 13, 2021 | 27.77 | 27.81 | 26.80 | 26.92 | 872,128 | -0.97(-3.46%) |
Aug 12, 2021 | 28.11 | 28.71 | 27.28 | 27.88 | 943,193 | -0.26(-0.94%) |
Aug 11, 2021 | 27.94 | 28.32 | 26.99 | 28.15 | 1,307,146 | -0.46(-1.62%) |
Aug 10, 2021 | 27.82 | 29.01 | 27.63 | 28.61 | 975,004 | +1.15(+4.19%) |
Aug 09, 2021 | 27.57 | 28.26 | 27.26 | 27.46 | 1,066,706 | -1.19(-4.15%) |
Aug 06, 2021 | 29.22 | 29.49 | 28.37 | 28.65 | 929,267 | +0.15(+0.51%) |
Aug 05, 2021 | 27.72 | 29.35 | 27.68 | 28.50 | 1,399,145 | +1.29(+4.73%) |
Aug 04, 2021 | 28.32 | 28.87 | 27.12 | 27.22 | 1,935,027 | -1.68(-5.80%) |
Aug 03, 2021 | 28.83 | 29.29 | 28.07 | 28.89 | 1,828,844 | -0.13(-0.44%) |
Aug 02, 2021 | 30.26 | 31.15 | 28.56 | 29.02 | 1,446,488 | -1.09(-3.62%) |
Jul 30, 2021 | 29.84 | 30.12 | 29.03 | 30.11 | 1,081,348 | +0.00(+0.00%) |
Jul 29, 2021 | 31.49 | 31.66 | 30.07 | 30.11 | 1,276,882 | -0.95(-3.04%) |
Jul 28, 2021 | 30.16 | 31.50 | 29.72 | 31.06 | 2,469,465 | +1.35(+4.56%) |
Jul 27, 2021 | 30.21 | 30.36 | 29.23 | 29.70 | 1,383,011 | -1.32(-4.24%) |
Jul 26, 2021 | 30.36 | 31.69 | 30.36 | 31.02 | 1,048,535 | +1.02(+3.41%) |
Jul 23, 2021 | 31.21 | 31.21 | 29.29 | 29.99 | 1,181,100 | -0.87(-2.81%) |
Jul 22, 2021 | 31.06 | 31.21 | 29.86 | 30.86 | 1,396,532 | -0.19(-0.63%) |
Jul 21, 2021 | 29.51 | 31.88 | 29.44 | 31.06 | 1,765,258 | +1.97(+6.77%) |
Jul 20, 2021 | 28.26 | 29.37 | 27.78 | 29.09 | 1,760,325 | +1.07(+3.83%) |
Jul 19, 2021 | 29.34 | 30.21 | 27.56 | 28.02 | 3,492,604 | -2.93(-9.48%) |
Jul 16, 2021 | 33.08 | 33.11 | 30.62 | 30.95 | 1,470,659 | -0.79(-2.49%) |
Jul 15, 2021 | 32.42 | 33.35 | 31.24 | 31.74 | 1,907,262 | -1.01(-3.09%) |
Jul 14, 2021 | 35.03 | 35.81 | 32.51 | 32.75 | 2,064,966 | -1.88(-5.43%) |
Jul 13, 2021 | 34.26 | 35.21 | 33.99 | 34.63 | 772,347 | +0.17(+0.48%) |
Jul 12, 2021 | 33.79 | 34.72 | 33.40 | 34.47 | 567,168 | -0.02(-0.06%) |
Jul 09, 2021 | 33.84 | 34.91 | 33.23 | 34.49 | 907,841 | +1.30(+3.91%) |
Jul 08, 2021 | 31.66 | 33.50 | 31.08 | 33.19 | 1,047,896 | +0.71(+2.19%) |
Jul 07, 2021 | 33.28 | 34.06 | 32.16 | 32.48 | 961,318 | -0.85(-2.54%) |
Jul 06, 2021 | 35.08 | 35.08 | 32.84 | 33.33 | 1,261,615 | -1.61(-4.60%) |
Jul 02, 2021 | 35.54 | 35.72 | 34.62 | 34.94 | 774,756 | -0.82(-2.29%) |
Jul 01, 2021 | 36.54 | 36.54 | 35.46 | 35.75 | 1,331,951 | +0.66(+1.89%) |
Jun 30, 2021 | 34.91 | 35.69 | 34.82 | 35.09 | 936,230 | +0.46(+1.32%) |
Jun 29, 2021 | 34.17 | 34.99 | 34.17 | 34.63 | 925,676 | +0.85(+2.51%) |
Jun 28, 2021 | 36.08 | 36.08 | 33.24 | 33.79 | 1,939,110 | -2.29(-6.35%) |
Jun 25, 2021 | 35.43 | 37.07 | 35.18 | 36.08 | 6,805,281 | +0.86(+2.44%) |
Jun 24, 2021 | 35.22 | 35.88 | 34.98 | 35.22 | 1,269,183 | +0.09(+0.25%) |
Jun 23, 2021 | 34.11 | 35.60 | 34.07 | 35.13 | 2,122,131 | +1.50(+4.46%) |
Jun 22, 2021 | 32.82 | 33.77 | 32.32 | 33.63 | 1,994,032 | +0.57(+1.74%) |
Jun 21, 2021 | 31.37 | 33.07 | 31.24 | 33.05 | 1,222,910 | +2.20(+7.14%) |
Jun 18, 2021 | 30.97 | 31.85 | 30.36 | 30.85 | 2,574,342 | -0.94(-2.94%) |
Jun 17, 2021 | 32.50 | 32.87 | 30.31 | 31.79 | 2,254,076 | -0.89(-2.71%) |
Jun 16, 2021 | 32.99 | 33.22 | 31.91 | 32.67 | 1,518,044 | -0.73(-2.19%) |
Jun 15, 2021 | 32.50 | 33.41 | 32.38 | 33.41 | 746,743 | +1.11(+3.44%) |
Jun 14, 2021 | 33.46 | 34.02 | 32.21 | 32.29 | 1,015,730 | -0.49(-1.49%) |
Jun 11, 2021 | 32.65 | 32.95 | 32.38 | 32.78 | 903,018 | +0.58(+1.79%) |
Jun 10, 2021 | 32.60 | 32.90 | 31.45 | 32.21 | 1,284,820 | -0.41(-1.25%) |
Jun 09, 2021 | 32.86 | 33.33 | 32.30 | 32.62 | 955,850 | -0.12(-0.36%) |
Jun 08, 2021 | 31.53 | 32.83 | 30.86 | 32.73 | 1,365,613 | +0.83(+2.60%) |
Jun 07, 2021 | 32.13 | 32.56 | 31.52 | 31.90 | 1,350,552 | -0.19(-0.61%) |
Jun 04, 2021 | 32.71 | 33.07 | 31.68 | 32.10 | 863,627 | -0.44(-1.35%) |
Jun 03, 2021 | 31.38 | 32.79 | 31.12 | 32.54 | 1,273,000 | +0.93(+2.93%) |
Jun 02, 2021 | 31.75 | 32.44 | 31.09 | 31.61 | 1,649,319 | +0.08(+0.25%) |
Jun 01, 2021 | 30.64 | 32.08 | 30.60 | 31.53 | 1,920,500 | +1.68(+5.61%) |
May 28, 2021 | 29.67 | 29.98 | 29.17 | 29.86 | 879,411 | +0.34(+1.16%) |
May 27, 2021 | 29.77 | 30.35 | 29.49 | 29.52 | 1,654,725 | -0.02(-0.07%) |
May 26, 2021 | 28.12 | 29.84 | 27.77 | 29.54 | 1,296,447 | +1.43(+5.10%) |
May 25, 2021 | 28.97 | 29.54 | 27.88 | 28.10 | 1,473,390 | -0.68(-2.37%) |
May 24, 2021 | 28.63 | 28.89 | 27.63 | 28.79 | 1,150,512 | +0.65(+2.32%) |
May 21, 2021 | 28.70 | 29.44 | 28.10 | 28.13 | 1,100,215 | +0.14(+0.49%) |
May 20, 2021 | 27.93 | 28.16 | 27.14 | 28.00 | 1,294,044 | -0.11(-0.38%) |
May 19, 2021 | 27.71 | 28.36 | 27.15 | 28.10 | 1,612,030 | -0.54(-1.87%) |
May 18, 2021 | 29.82 | 30.29 | 28.54 | 28.64 | 1,577,314 | -1.20(-4.02%) |
May 17, 2021 | 28.81 | 29.91 | 28.47 | 29.84 | 1,635,934 | +0.68(+2.34%) |
May 14, 2021 | 27.98 | 29.31 | 27.96 | 29.16 | 1,438,923 | +1.89(+6.93%) |
May 13, 2021 | 27.18 | 28.36 | 26.42 | 27.27 | 1,724,040 | -0.25(-0.92%) |
May 12, 2021 | 28.26 | 29.79 | 27.31 | 27.52 | 2,169,392 | -0.34(-1.21%) |
May 11, 2021 | 26.42 | 28.22 | 25.80 | 27.86 | 1,848,867 | +0.58(+2.14%) |
May 10, 2021 | 28.66 | 29.53 | 27.29 | 27.27 | 1,705,489 | -0.76(-2.71%) |
May 07, 2021 | 26.84 | 28.08 | 26.37 | 28.03 | 1,622,451 | +0.69(+2.53%) |
May 06, 2021 | 27.78 | 27.78 | 26.48 | 27.34 | 1,528,604 | -0.61(-2.19%) |
May 05, 2021 | 27.37 | 28.41 | 26.80 | 27.95 | 2,451,020 | +1.65(+6.25%) |
May 04, 2021 | 25.89 | 26.35 | 24.98 | 26.31 | 1,626,261 | +0.83(+3.25%) |
May 03, 2021 | 26.03 | 26.39 | 25.32 | 25.48 | 1,697,907 | -0.14(-0.53%) |
Apr 30, 2021 | 25.92 | 27.13 | 25.53 | 25.62 | 2,116,622 | -0.93(-3.52%) |
Apr 29, 2021 | 25.56 | 27.74 | 25.41 | 26.55 | 2,753,729 | +1.53(+6.11%) |
Apr 28, 2021 | 24.37 | 25.49 | 24.25 | 25.02 | 1,613,376 | +0.79(+3.25%) |
Apr 27, 2021 | 24.32 | 24.88 | 23.63 | 24.23 | 1,139,415 | +0.18(+0.73%) |
Apr 26, 2021 | 23.10 | 24.26 | 23.10 | 24.06 | 1,307,907 | +0.84(+3.61%) |
Apr 23, 2021 | 22.88 | 23.64 | 22.73 | 23.22 | 1,742,556 | +0.34(+1.49%) |
Apr 22, 2021 | 22.58 | 23.07 | 21.80 | 22.88 | 1,806,247 | +0.49(+2.17%) |
Apr 21, 2021 | 21.58 | 22.67 | 21.23 | 22.39 | 1,303,316 | +0.19(+0.88%) |
Apr 20, 2021 | 23.67 | 23.68 | 21.57 | 22.20 | 1,810,105 | -1.59(-6.67%) |
Apr 19, 2021 | 23.40 | 23.95 | 23.01 | 23.79 | 1,302,286 | +0.44(+1.88%) |
Apr 16, 2021 | 24.37 | 24.44 | 23.27 | 23.35 | 1,250,376 | -0.78(-3.23%) |
Apr 15, 2021 | 24.29 | 24.29 | 23.55 | 24.13 | 1,572,486 | -0.12(-0.48%) |
Apr 14, 2021 | 22.86 | 24.96 | 22.86 | 24.24 | 1,789,188 | +1.82(+8.12%) |
Apr 13, 2021 | 22.36 | 22.70 | 22.06 | 22.42 | 1,000,620 | +0.11(+0.48%) |
Apr 12, 2021 | 23.12 | 23.79 | 22.30 | 22.32 | 1,491,491 | -0.53(-2.30%) |
Apr 09, 2021 | 23.44 | 23.95 | 22.63 | 22.84 | 1,288,789 | -0.84(-3.54%) |
Apr 08, 2021 | 23.56 | 23.81 | 22.83 | 23.68 | 1,135,652 | -0.23(-0.98%) |
Apr 07, 2021 | 23.48 | 24.26 | 23.13 | 23.91 | 1,361,456 | +0.39(+1.66%) |
Apr 06, 2021 | 23.46 | 24.99 | 23.25 | 23.52 | 1,552,506 | +0.46(+1.98%) |
Apr 05, 2021 | 24.76 | 24.76 | 22.60 | 23.07 | 2,147,286 | -1.94(-7.75%) |
Apr 01, 2021 | 23.24 | 25.02 | 23.10 | 25.00 | 2,162,635 | +2.17(+9.51%) |
Mar 31, 2021 | 22.74 | 23.07 | 22.43 | 22.83 | 1,483,255 | +0.12(+0.51%) |
Mar 30, 2021 | 22.25 | 23.14 | 21.74 | 22.71 | 1,453,956 | +0.10(+0.43%) |
Mar 29, 2021 | 23.35 | 24.04 | 22.61 | 22.62 | 1,958,270 | -1.07(-4.52%) |
Mar 26, 2021 | 23.73 | 23.93 | 23.00 | 23.69 | 1,668,093 | +0.93(+4.11%) |
Mar 25, 2021 | 21.88 | 23.03 | 20.98 | 22.75 | 2,080,207 | +0.07(+0.30%) |
Mar 24, 2021 | 23.04 | 23.70 | 22.00 | 22.69 | 2,104,606 | +1.20(+5.57%) |
Mar 23, 2021 | 21.77 | 22.58 | 21.25 | 21.49 | 2,092,372 | -1.37(-5.99%) |
Mar 22, 2021 | 23.49 | 23.49 | 22.30 | 22.86 | 2,491,460 | -0.84(-3.53%) |
Mar 19, 2021 | 21.95 | 23.72 | 21.89 | 23.69 | 2,709,463 | +1.79(+8.17%) |
Mar 18, 2021 | 24.23 | 24.33 | 21.64 | 21.90 | 2,725,329 | -2.80(-11.34%) |
Mar 17, 2021 | 24.41 | 25.01 | 23.90 | 24.70 | 1,306,123 | +0.10(+0.40%) |
Mar 16, 2021 | 24.61 | 25.03 | 23.86 | 24.61 | 1,430,482 | -0.78(-3.06%) |
Mar 15, 2021 | 24.86 | 26.06 | 24.49 | 25.38 | 2,071,048 | +0.40(+1.60%) |
Mar 12, 2021 | 25.88 | 25.98 | 24.75 | 24.99 | 1,925,064 | -0.74(-2.87%) |
Mar 11, 2021 | 25.05 | 26.08 | 25.04 | 25.73 | 2,083,857 | +0.95(+3.85%) |
Mar 10, 2021 | 24.17 | 25.14 | 24.01 | 24.77 | 2,147,001 | +0.85(+3.54%) |
Mar 09, 2021 | 23.93 | 24.82 | 23.40 | 23.93 | 2,021,180 | -0.55(-2.26%) |
Mar 08, 2021 | 26.22 | 26.68 | 23.61 | 24.48 | 2,757,419 | -1.48(-5.70%) |
Mar 05, 2021 | 24.97 | 26.54 | 24.18 | 25.96 | 3,937,215 | +2.11(+8.85%) |
Mar 04, 2021 | 22.58 | 24.04 | 22.42 | 23.85 | 3,018,885 | +1.39(+6.19%) |
Mar 03, 2021 | 21.73 | 23.26 | 21.64 | 22.46 | 2,195,640 | +1.35(+6.41%) |
Mar 02, 2021 | 21.66 | 22.15 | 20.82 | 21.11 | 1,586,275 | -0.33(-1.54%) |
Mar 01, 2021 | 20.83 | 21.47 | 20.50 | 21.44 | 2,427,995 | +1.12(+5.51%) |
Feb 26, 2021 | 19.43 | 20.72 | 18.80 | 20.32 | 2,418,694 | +0.71(+3.62%) |
Feb 25, 2021 | 21.06 | 21.27 | 19.27 | 19.61 | 2,056,155 | -1.10(-5.31%) |
Feb 24, 2021 | 18.78 | 20.88 | 18.72 | 20.71 | 3,791,585 | -0.10(-0.47%) |
Feb 23, 2021 | 19.78 | 21.02 | 18.34 | 20.80 | 3,055,773 | +1.10(+5.58%) |
Feb 22, 2021 | 18.98 | 20.44 | 18.87 | 19.70 | 1,575,534 | +1.13(+6.07%) |
Feb 19, 2021 | 18.31 | 19.21 | 18.14 | 18.58 | 1,282,450 | +0.46(+2.52%) |
Feb 18, 2021 | 19.48 | 19.78 | 18.10 | 18.12 | 1,575,538 | -1.56(-7.91%) |
Feb 17, 2021 | 19.50 | 19.84 | 19.01 | 19.68 | 1,288,833 | +0.16(+0.80%) |
Feb 16, 2021 | 19.92 | 20.18 | 19.37 | 19.52 | 1,453,636 | +0.22(+1.16%) |
Feb 12, 2021 | 18.46 | 19.47 | 18.44 | 19.30 | 1,701,331 | +0.58(+3.12%) |
Feb 11, 2021 | 19.02 | 19.14 | 18.14 | 18.71 | 1,566,122 | -0.32(-1.69%) |
Feb 10, 2021 | 19.09 | 19.50 | 18.24 | 19.03 | 1,584,858 | +0.32(+1.71%) |
Feb 09, 2021 | 18.31 | 19.65 | 18.14 | 18.71 | 2,241,612 | -0.38(-1.99%) |
Feb 08, 2021 | 17.99 | 19.26 | 17.99 | 19.09 | 1,692,365 | +1.42(+8.04%) |
Feb 05, 2021 | 17.69 | 17.97 | 17.24 | 17.67 | 1,234,948 | +0.36(+2.08%) |
Feb 04, 2021 | 17.11 | 17.56 | 16.57 | 17.31 | 1,722,618 | +0.20(+1.19%) |
Feb 03, 2021 | 16.33 | 17.32 | 16.11 | 17.11 | 1,630,903 | +1.01(+6.28%) |
Feb 02, 2021 | 16.13 | 16.66 | 15.79 | 16.10 | 1,993,738 | +0.50(+3.18%) |
Feb 01, 2021 | 15.18 | 15.83 | 14.64 | 15.60 | 2,169,207 | +0.74(+4.97%) |
Jan 29, 2021 | 15.65 | 16.47 | 14.57 | 14.86 | 2,068,084 | -0.98(-6.20%) |
Jan 28, 2021 | 16.34 | 16.62 | 15.33 | 15.84 | 2,967,810 | -0.18(-1.09%) |
Jan 27, 2021 | 14.49 | 17.06 | 14.32 | 16.02 | 5,277,318 | +1.08(+7.23%) |
Jan 26, 2021 | 15.72 | 15.98 | 14.85 | 14.94 | 2,201,952 | -0.51(-3.27%) |
Jan 25, 2021 | 14.31 | 15.45 | 14.11 | 15.44 | 2,790,137 | +0.85(+5.80%) |
Jan 22, 2021 | 13.94 | 14.75 | 13.52 | 14.60 | 2,496,732 | +0.16(+1.08%) |
Jan 21, 2021 | 16.31 | 16.36 | 13.90 | 14.44 | 4,375,995 | -1.88(-11.50%) |
Jan 20, 2021 | 16.26 | 16.48 | 15.75 | 16.32 | 2,138,824 | +0.31(+1.94%) |
Jan 19, 2021 | 16.03 | 16.23 | 15.56 | 16.01 | 1,841,628 | +0.45(+2.87%) |
Jan 15, 2021 | 15.65 | 16.04 | 15.22 | 15.56 | 2,817,011 | -0.53(-3.26%) |
Jan 14, 2021 | 15.86 | 16.26 | 15.71 | 16.09 | 1,524,804 | +0.50(+3.18%) |
Jan 13, 2021 | 15.94 | 16.05 | 15.37 | 15.59 | 4,762,116 | -0.44(-2.73%) |
Jan 12, 2021 | 15.71 | 16.10 | 15.50 | 16.03 | 1,842,070 | +0.66(+4.30%) |
Jan 11, 2021 | 14.46 | 15.45 | 14.35 | 15.37 | 1,763,786 | +0.27(+1.80%) |
Jan 08, 2021 | 15.33 | 15.38 | 14.86 | 15.09 | 4,007,131 | +0.04(+0.26%) |
Jan 07, 2021 | 14.56 | 15.36 | 14.24 | 15.06 | 3,636,257 | +0.69(+4.81%) |
Jan 06, 2021 | 14.27 | 14.93 | 13.79 | 14.37 | 3,586,856 | +0.50(+3.58%) |
Jan 05, 2021 | 12.41 | 14.70 | 12.41 | 13.87 | 4,981,968 | +1.72(+14.17%) |
Jan 04, 2021 | 11.98 | 12.43 | 11.69 | 12.15 | 2,235,928 | +0.42(+3.57%) |
Dec 31, 2020 | 11.73 | 11.73 | 11.73 | 3,361,218 | -0.43(-3.52%) | |
Dec 30, 2020 | 11.80 | 12.76 | 11.67 | 12.16 | 3,361,218 | +0.49(+4.17%) |
Dec 29, 2020 | 11.70 | 11.91 | 11.50 | 11.67 | 1,850,545 | -0.01(-0.08%) |
Dec 28, 2020 | 11.83 | 12.00 | 11.53 | 11.68 | 3,819,780 | -0.03(-0.25%) |
Dec 24, 2020 | 12.12 | 12.12 | 11.53 | 11.71 | 1,536,822 | -0.34(-2.82%) |
Dec 23, 2020 | 11.80 | 12.47 | 11.67 | 12.05 | 2,777,270 | +0.52(+4.47%) |
Dec 22, 2020 | 11.52 | 11.78 | 11.32 | 11.53 | 2,696,600 | -0.07(-0.59%) |
Dec 21, 2020 | 11.02 | 11.80 | 10.93 | 11.60 | 2,572,602 | -0.24(-2.05%) |
Dec 18, 2020 | 12.07 | 12.32 | 11.51 | 11.85 | 7,792,689 | -0.21(-1.77%) |
Dec 17, 2020 | 12.31 | 12.57 | 11.76 | 12.06 | 3,158,173 | +0.32(+2.73%) |
Dec 16, 2020 | 12.11 | 12.20 | 11.64 | 11.74 | 2,651,479 | -0.36(-2.97%) |
Dec 15, 2020 | 12.10 | 12.25 | 11.64 | 12.10 | 2,635,858 | +0.23(+1.97%) |
Dec 14, 2020 | 13.39 | 13.46 | 11.85 | 11.87 | 3,902,942 | -1.07(-8.27%) |
Dec 11, 2020 | 12.70 | 12.95 | 12.21 | 12.94 | 2,579,604 | +0.02(+0.15%) |
Dec 10, 2020 | 11.90 | 13.19 | 11.80 | 12.92 | 3,333,336 | +1.14(+9.66%) |
Dec 09, 2020 | 11.80 | 12.22 | 11.40 | 11.78 | 3,138,652 | +0.13(+1.09%) |
Dec 08, 2020 | 11.04 | 11.70 | 11.01 | 11.65 | 3,559,028 | +0.60(+5.46%) |
Dec 07, 2020 | 11.22 | 11.60 | 10.96 | 11.05 | 2,742,025 | -0.38(-3.32%) |
Dec 04, 2020 | 10.70 | 11.47 | 10.70 | 11.43 | 3,317,118 | +1.07(+10.33%) |
Dec 03, 2020 | 10.36 | 10.60 | 10.13 | 10.36 | 2,904,484 | +0.09(+0.85%) |
Dec 02, 2020 | 10.02 | 10.91 | 9.940 | 10.27 | 2,618,306 | +0.25(+2.52%) |
Dec 01, 2020 | 10.35 | 10.49 | 9.886 | 10.02 | 1,831,098 | +0.12(+1.18%) |
Nov 30, 2020 | 10.42 | 10.78 | 9.882 | 9.901 | 2,915,696 | -0.78(-7.29%) |
Nov 27, 2020 | 11.06 | 11.23 | 10.54 | 10.68 | 1,382,801 | -0.52(-4.60%) |
Nov 25, 2020 | 11.18 | 11.36 | 10.67 | 11.19 | 4,342,729 | -0.15(-1.29%) |
Nov 24, 2020 | 10.86 | 11.46 | 10.79 | 11.34 | 3,812,865 | +1.00(+9.69%) |
Nov 23, 2020 | 9.580 | 10.48 | 9.395 | 10.34 | 4,732,118 | +1.06(+11.43%) |
Nov 20, 2020 | 9.074 | 9.327 | 8.928 | 9.279 | 2,223,031 | +0.12(+1.27%) |
Nov 19, 2020 | 8.773 | 9.201 | 8.666 | 9.162 | 2,133,344 | +0.32(+3.63%) |
Nov 18, 2020 | 8.977 | 9.561 | 8.831 | 8.841 | 3,208,900 | +0.00(+0.00%) |
Nov 17, 2020 | 8.316 | 8.996 | 8.199 | 8.841 | 2,749,737 | +0.27(+3.18%) |
Nov 16, 2020 | 8.335 | 8.695 | 8.189 | 8.569 | 2,911,312 | +0.63(+7.97%) |
Nov 13, 2020 | 7.421 | 8.053 | 7.392 | 7.936 | 5,923,353 | +0.55(+7.51%) |
Nov 12, 2020 | 7.713 | 7.829 | 7.294 | 7.382 | 3,202,523 | -0.53(-6.76%) |
Nov 11, 2020 | 8.335 | 8.374 | 7.713 | 7.917 | 2,934,681 | -0.33(-4.01%) |
Nov 10, 2020 | 8.345 | 8.345 | 7.528 | 8.248 | 3,628,883 | +0.16(+1.92%) |
Nov 09, 2020 | 7.411 | 8.330 | 7.061 | 8.092 | 7,714,073 | +1.79(+28.40%) |
Nov 06, 2020 | 7.100 | 7.144 | 6.293 | 6.302 | 3,795,634 | -0.68(-9.75%) |
Nov 05, 2020 | 6.740 | 7.343 | 6.701 | 6.983 | 4,095,215 | +0.24(+3.61%) |
Nov 04, 2020 | 7.226 | 7.275 | 6.682 | 6.740 | 5,890,654 | -0.37(-5.20%) |
Nov 03, 2020 | 7.314 | 7.683 | 7.022 | 7.110 | 5,071,118 | +0.10(+1.39%) |
Nov 02, 2020 | 6.905 | 7.187 | 6.575 | 7.012 | 4,296,789 | +0.14(+1.98%) |
Oct 30, 2020 | 6.623 | 6.925 | 6.507 | 6.876 | 3,176,052 | +0.16(+2.32%) |
Oct 29, 2020 | 6.516 | 6.857 | 6.118 | 6.721 | 4,879,061 | -0.05(-0.72%) |
Oct 28, 2020 | 7.615 | 7.742 | 6.555 | 6.769 | 7,875,160 | -1.17(-14.71%) |
Oct 27, 2020 | 7.897 | 8.029 | 7.820 | 7.936 | 2,374,859 | -0.02(-0.24%) |
Oct 26, 2020 | 8.500 | 8.500 | 7.878 | 7.956 | 2,775,331 | -0.79(-9.01%) |
Oct 23, 2020 | 8.724 | 8.899 | 8.496 | 8.744 | 1,688,068 | +0.12(+1.35%) |
Oct 22, 2020 | 8.228 | 8.676 | 8.136 | 8.627 | 3,498,303 | +0.47(+5.72%) |
Oct 21, 2020 | 8.189 | 8.413 | 8.004 | 8.160 | 2,668,815 | -0.18(-2.10%) |
Oct 20, 2020 | 8.024 | 8.539 | 7.907 | 8.335 | 2,774,683 | +0.40(+5.02%) |
Oct 19, 2020 | 8.423 | 8.520 | 7.936 | 7.936 | 2,499,060 | -0.42(-5.01%) |
Oct 16, 2020 | 8.705 | 8.821 | 8.355 | 8.355 | 1,635,631 | -0.46(-5.19%) |
Oct 15, 2020 | 8.452 | 8.841 | 8.209 | 8.812 | 2,403,705 | +0.12(+1.34%) |
Oct 14, 2020 | 8.627 | 9.142 | 8.500 | 8.695 | 3,885,246 | +0.17(+1.94%) |
Oct 13, 2020 | 8.685 | 8.812 | 8.423 | 8.530 | 1,680,622 | -0.18(-2.01%) |
Oct 12, 2020 | 8.783 | 8.797 | 8.369 | 8.705 | 1,923,293 | -0.18(-2.08%) |
Oct 09, 2020 | 9.191 | 9.298 | 8.812 | 8.889 | 2,355,666 | -0.25(-2.77%) |
Oct 08, 2020 | 8.607 | 9.142 | 8.442 | 9.142 | 2,547,647 | +0.65(+7.67%) |
Oct 07, 2020 | 8.209 | 8.539 | 8.073 | 8.491 | 2,418,462 | +0.40(+4.93%) |
Oct 06, 2020 | 8.753 | 8.948 | 8.082 | 8.092 | 2,516,135 | -0.47(-5.45%) |
Oct 05, 2020 | 8.286 | 8.617 | 8.228 | 8.559 | 2,623,578 | +0.50(+6.15%) |
Oct 02, 2020 | 7.528 | 8.189 | 7.528 | 8.063 | 3,245,865 | +0.18(+2.35%) |